Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 7.049 | 7.090 | 7.049 | 7.090 | 5,901 | +0.04(+0.58%) |
Mar 30, 2005 | 7.063 | 7.063 | 7.049 | 7.049 | 5,901 | -0.07(-0.95%) |
Mar 29, 2005 | 7.117 | 7.117 | 7.117 | 7.117 | 368 | +0.03(+0.38%) |
Mar 28, 2005 | 7.171 | 7.171 | 7.090 | 7.090 | 5,163 | -0.08(-1.13%) |
Mar 24, 2005 | 7.171 | 7.174 | 7.171 | 7.171 | 5,163 | -0.00(-0.04%) |
Mar 23, 2005 | 7.174 | 7.174 | 7.174 | 7.174 | 0 | +0.00(+0.00%) |
Mar 22, 2005 | 7.174 | 7.174 | 7.174 | 7.174 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 7.179 | 7.179 | 7.174 | 7.174 | 4,057 | -0.02(-0.34%) |
Mar 18, 2005 | 7.198 | 7.198 | 7.198 | 7.198 | 1,106 | +0.02(+0.34%) |
Mar 17, 2005 | 7.174 | 7.174 | 7.174 | 7.174 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 7.185 | 7.185 | 7.174 | 7.174 | 2,213 | -0.05(-0.71%) |
Mar 15, 2005 | 7.179 | 7.239 | 7.179 | 7.225 | 9,590 | +0.04(+0.57%) |
Mar 14, 2005 | 7.185 | 7.185 | 7.185 | 7.185 | 737 | -0.03(-0.38%) |
Mar 11, 2005 | 7.212 | 7.212 | 7.212 | 7.212 | 1,106 | -0.03(-0.37%) |
Mar 10, 2005 | 7.239 | 7.239 | 7.239 | 7.239 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 7.239 | 7.239 | 7.239 | 7.239 | 1,844 | +0.07(+0.95%) |
Mar 08, 2005 | 7.160 | 7.171 | 7.160 | 7.171 | 9,590 | +0.05(+0.72%) |
Mar 07, 2005 | 7.119 | 7.119 | 7.119 | 7.119 | 737 | +0.01(+0.15%) |
Mar 04, 2005 | 7.109 | 7.109 | 7.109 | 7.109 | 0 | +0.00(+0.00%) |
Mar 03, 2005 | 7.109 | 7.109 | 7.109 | 7.109 | 0 | +0.00(+0.00%) |
Mar 02, 2005 | 7.117 | 7.117 | 7.109 | 7.109 | 2,950 | -0.04(-0.49%) |
Mar 01, 2005 | 7.144 | 7.144 | 7.144 | 7.144 | 368 | +0.03(+0.38%) |
Feb 28, 2005 | 7.117 | 7.117 | 7.117 | 7.117 | 0 | +0.00(+0.00%) |
Feb 25, 2005 | 7.117 | 7.117 | 7.117 | 7.117 | 0 | +0.00(+0.00%) |
Feb 24, 2005 | 7.117 | 7.117 | 7.117 | 7.117 | 368 | -0.03(-0.38%) |
Feb 23, 2005 | 7.144 | 7.144 | 7.144 | 7.144 | 4,426 | +0.00(+0.00%) |
Feb 22, 2005 | 7.144 | 7.144 | 7.144 | 7.144 | 2,950 | -0.03(-0.38%) |
Feb 18, 2005 | 7.171 | 7.171 | 7.171 | 7.171 | 3,688 | +0.00(+0.04%) |
Feb 17, 2005 | 7.117 | 7.168 | 7.101 | 7.168 | 14,385 | +0.10(+1.38%) |
Feb 16, 2005 | 7.071 | 7.071 | 7.071 | 7.071 | 0 | +0.00(+0.00%) |
Feb 15, 2005 | 7.057 | 7.114 | 7.057 | 7.071 | 16,229 | +0.01(+0.19%) |
Feb 14, 2005 | 7.076 | 7.076 | 7.057 | 7.057 | 1,475 | -0.03(-0.46%) |
Feb 11, 2005 | 7.090 | 7.090 | 7.090 | 7.090 | 737 | +0.00(+0.00%) |
Feb 10, 2005 | 7.076 | 7.090 | 7.063 | 7.090 | 5,532 | -0.02(-0.31%) |
Feb 09, 2005 | 7.082 | 7.111 | 7.076 | 7.111 | 16,229 | +0.00(+0.00%) |
Feb 08, 2005 | 7.111 | 7.111 | 7.111 | 7.111 | 1,475 | +0.01(+0.08%) |
Feb 07, 2005 | 7.076 | 7.106 | 7.076 | 7.106 | 8,114 | +0.03(+0.42%) |
Feb 04, 2005 | 7.076 | 7.076 | 7.076 | 7.076 | 737 | +0.00(+0.00%) |
Feb 03, 2005 | 7.076 | 7.076 | 7.076 | 7.076 | 737 | -0.02(-0.34%) |
Feb 02, 2005 | 7.035 | 7.101 | 7.035 | 7.101 | 2,950 | +0.00(+0.04%) |
Feb 01, 2005 | 7.035 | 7.098 | 7.035 | 7.098 | 5,163 | +0.07(+1.04%) |
Jan 31, 2005 | 7.025 | 7.025 | 7.025 | 7.025 | 1,475 | -0.07(-0.99%) |
Jan 28, 2005 | 7.035 | 7.095 | 7.022 | 7.095 | 14,753 | +0.05(+0.65%) |
Jan 27, 2005 | 7.049 | 7.049 | 7.049 | 7.049 | 0 | +0.00(+0.00%) |
Jan 26, 2005 | 7.049 | 7.049 | 7.049 | 7.049 | 0 | +0.00(+0.00%) |
Jan 25, 2005 | 7.049 | 7.049 | 7.049 | 7.049 | 5,532 | -0.03(-0.38%) |
Jan 24, 2005 | 7.076 | 7.076 | 7.076 | 7.076 | 368 | -0.02(-0.31%) |
Jan 21, 2005 | 7.098 | 7.098 | 7.098 | 7.098 | 737 | +0.00(+0.00%) |
Jan 20, 2005 | 7.057 | 7.098 | 7.057 | 7.098 | 2,950 | +0.00(+0.00%) |
Jan 19, 2005 | 7.084 | 7.098 | 7.084 | 7.098 | 1,844 | +0.05(+0.69%) |
Jan 18, 2005 | 7.035 | 7.052 | 7.035 | 7.049 | 2,581 | +0.00(+0.00%) |
Jan 14, 2005 | 7.049 | 7.049 | 7.049 | 7.049 | 3,688 | +0.03(+0.39%) |
Jan 13, 2005 | 7.003 | 7.022 | 7.003 | 7.022 | 3,319 | +0.00(+0.00%) |
Jan 12, 2005 | 7.022 | 7.022 | 7.022 | 7.022 | 0 | +0.00(+0.00%) |
Jan 11, 2005 | 7.022 | 7.022 | 7.022 | 7.022 | 1,475 | -0.03(-0.38%) |
Jan 10, 2005 | 7.049 | 7.049 | 7.049 | 7.049 | 0 | +0.00(+0.00%) |
Jan 07, 2005 | 7.049 | 7.049 | 7.049 | 7.049 | 0 | +0.00(+0.00%) |
Jan 06, 2005 | 7.035 | 7.049 | 7.035 | 7.049 | 1,475 | -0.09(-1.25%) |
Jan 05, 2005 | 7.138 | 7.138 | 7.138 | 7.138 | 0 | +0.00(+0.00%) |
Jan 04, 2005 | 7.138 | 7.138 | 7.138 | 7.138 | 2,213 | +0.10(+1.43%) |
Jan 03, 2005 | 7.025 | 7.038 | 7.025 | 7.038 | 6,270 | -0.01(-0.19%) |
Dec 31, 2004 | 7.052 | 7.052 | 7.052 | 7.052 | 1,106 | -0.05(-0.76%) |
Dec 30, 2004 | 7.090 | 7.106 | 7.038 | 7.106 | 8,114 | +0.06(+0.81%) |
Dec 29, 2004 | 7.079 | 7.090 | 7.008 | 7.049 | 19,917 | -0.07(-0.95%) |
Dec 28, 2004 | 7.117 | 7.117 | 7.117 | 7.117 | 0 | +0.00(+0.00%) |
Dec 27, 2004 | 7.090 | 7.117 | 7.090 | 7.117 | 737 | +0.02(+0.31%) |
Dec 23, 2004 | 7.095 | 7.095 | 7.095 | 7.095 | 737 | -0.02(-0.30%) |
Dec 22, 2004 | 7.117 | 7.117 | 7.117 | 7.117 | 0 | +0.00(+0.00%) |
Dec 21, 2004 | 7.117 | 7.117 | 7.117 | 7.117 | 0 | +0.00(+0.00%) |
Dec 20, 2004 | 7.117 | 7.117 | 7.117 | 7.117 | 737 | -0.02(-0.27%) |
Dec 17, 2004 | 7.117 | 7.136 | 7.117 | 7.136 | 1,475 | -0.01(-0.11%) |
Dec 16, 2004 | 7.144 | 7.144 | 7.144 | 7.144 | 0 | +0.00(+0.00%) |
Dec 15, 2004 | 7.144 | 7.144 | 7.144 | 7.144 | 368 | +0.07(+0.92%) |
Dec 14, 2004 | 7.144 | 7.160 | 7.079 | 7.079 | 6,270 | -0.11(-1.47%) |
Dec 13, 2004 | 7.279 | 7.279 | 7.185 | 7.185 | 7,376 | -0.02(-0.34%) |
Dec 10, 2004 | 7.209 | 7.209 | 7.209 | 7.209 | 0 | +0.00(+0.00%) |
Dec 09, 2004 | 7.209 | 7.209 | 7.209 | 7.209 | 737 | +0.05(+0.72%) |
Dec 08, 2004 | 7.157 | 7.157 | 7.157 | 7.157 | 368 | -0.05(-0.75%) |
Dec 07, 2004 | 7.212 | 7.212 | 7.212 | 7.212 | 1,475 | +0.00(+0.00%) |
Dec 06, 2004 | 7.212 | 7.212 | 7.212 | 7.212 | 1,475 | -0.02(-0.23%) |
Dec 03, 2004 | 7.228 | 7.228 | 7.228 | 7.228 | 0 | +0.00(+0.00%) |
Dec 02, 2004 | 7.228 | 7.228 | 7.228 | 7.228 | 0 | +0.00(+0.00%) |
Dec 01, 2004 | 7.228 | 7.228 | 7.228 | 7.228 | 0 | +0.00(+0.00%) |
Nov 30, 2004 | 7.279 | 7.334 | 7.228 | 7.228 | 12,909 | +0.02(+0.23%) |
Nov 29, 2004 | 7.212 | 7.212 | 7.212 | 7.212 | 4,795 | -0.24(-3.27%) |
Nov 26, 2004 | 7.456 | 7.456 | 7.456 | 7.456 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 7.515 | 7.515 | 7.456 | 7.456 | 3,319 | -0.07(-0.87%) |
Nov 23, 2004 | 7.483 | 7.526 | 7.483 | 7.521 | 13,647 | +0.07(+0.87%) |
Nov 22, 2004 | 7.456 | 7.456 | 7.456 | 7.456 | 2,950 | -0.03(-0.36%) |
Nov 19, 2004 | 7.274 | 7.523 | 7.274 | 7.483 | 19,180 | +0.21(+2.95%) |
Nov 18, 2004 | 7.279 | 7.279 | 7.263 | 7.269 | 3,688 | -0.02(-0.33%) |
Nov 17, 2004 | 7.247 | 7.293 | 7.247 | 7.293 | 2,213 | +0.00(+0.04%) |
Nov 16, 2004 | 7.290 | 7.290 | 7.290 | 7.290 | 368 | -0.04(-0.55%) |
Nov 15, 2004 | 7.288 | 7.331 | 7.288 | 7.331 | 4,057 | +0.04(+0.52%) |
Nov 12, 2004 | 7.279 | 7.293 | 7.279 | 7.293 | 1,106 | +0.07(+0.94%) |
Nov 11, 2004 | 7.225 | 7.225 | 7.225 | 7.225 | 368 | +0.00(+0.00%) |
Nov 10, 2004 | 7.277 | 7.277 | 7.225 | 7.225 | 2,213 | -0.07(-0.89%) |
Nov 09, 2004 | 7.290 | 7.290 | 7.290 | 7.290 | 0 | +0.00(+0.00%) |
Nov 08, 2004 | 7.285 | 7.290 | 7.255 | 7.290 | 2,581 | -0.02(-0.22%) |
Nov 05, 2004 | 7.266 | 7.307 | 7.266 | 7.307 | 8,483 | +0.04(+0.60%) |
Nov 04, 2004 | 7.263 | 7.263 | 7.263 | 7.263 | 737 | -0.04(-0.59%) |
Nov 03, 2004 | 7.331 | 7.334 | 7.307 | 7.307 | 4,426 | +0.00(+0.00%) |
Nov 02, 2004 | 7.307 | 7.307 | 7.307 | 7.307 | 0 | +0.00(+0.00%) |
Nov 01, 2004 | 7.233 | 7.307 | 7.233 | 7.307 | 3,319 | +0.07(+1.01%) |
Oct 29, 2004 | 7.231 | 7.233 | 7.231 | 7.233 | 1,475 | +0.01(+0.15%) |
Oct 28, 2004 | 7.225 | 7.225 | 7.223 | 7.223 | 1,844 | -0.02(-0.22%) |
Oct 27, 2004 | 7.239 | 7.239 | 7.239 | 7.239 | 0 | +0.00(+0.00%) |
Oct 26, 2004 | 7.239 | 7.239 | 7.239 | 7.239 | 0 | +0.00(+0.00%) |
Oct 25, 2004 | 7.334 | 7.334 | 7.239 | 7.239 | 2,950 | -0.03(-0.37%) |
Oct 22, 2004 | 7.320 | 7.320 | 7.266 | 7.266 | 2,213 | -0.07(-0.92%) |
Oct 21, 2004 | 7.279 | 7.334 | 7.279 | 7.334 | 1,106 | +0.04(+0.52%) |
Oct 20, 2004 | 7.239 | 7.296 | 7.239 | 7.296 | 3,319 | +0.10(+1.43%) |
Oct 19, 2004 | 7.193 | 7.193 | 7.193 | 7.193 | 0 | +0.00(+0.00%) |
Oct 18, 2004 | 7.195 | 7.195 | 7.190 | 7.193 | 1,844 | -0.01(-0.11%) |
Oct 15, 2004 | 7.201 | 7.201 | 7.201 | 7.201 | 1,106 | -0.02(-0.34%) |
Oct 14, 2004 | 7.220 | 7.225 | 7.220 | 7.225 | 1,106 | +0.00(+0.00%) |
Oct 13, 2004 | 7.225 | 7.225 | 7.225 | 7.225 | 0 | +0.00(+0.00%) |
Oct 12, 2004 | 7.225 | 7.225 | 7.225 | 7.225 | 3,688 | +0.04(+0.57%) |
Oct 11, 2004 | 7.263 | 7.263 | 7.185 | 7.185 | 4,426 | -0.13(-1.82%) |
Oct 08, 2004 | 7.239 | 7.317 | 7.239 | 7.317 | 1,844 | +0.07(+0.93%) |
Oct 07, 2004 | 7.250 | 7.250 | 7.250 | 7.250 | 0 | +0.00(+0.00%) |
Oct 06, 2004 | 7.279 | 7.279 | 7.250 | 7.250 | 4,057 | +0.02(+0.34%) |
Oct 05, 2004 | 7.225 | 7.225 | 7.225 | 7.225 | 368 | -0.01(-0.19%) |
Oct 04, 2004 | 7.239 | 7.239 | 7.239 | 7.239 | 368 | +0.00(+0.04%) |
Oct 01, 2004 | 7.236 | 7.236 | 7.236 | 7.236 | 368 | -0.00(-0.04%) |
Sep 30, 2004 | 7.239 | 7.239 | 7.239 | 7.239 | 3,688 | +0.00(+0.00%) |
Sep 29, 2004 | 7.171 | 7.239 | 7.171 | 7.239 | 12,540 | +0.07(+0.95%) |
Sep 28, 2004 | 7.144 | 7.171 | 7.136 | 7.171 | 19,548 | +0.00(+0.00%) |
Sep 27, 2004 | 7.168 | 7.171 | 7.168 | 7.171 | 7,745 | +0.00(+0.04%) |
Sep 24, 2004 | 7.168 | 7.171 | 7.147 | 7.168 | 68,974 | +0.00(+0.00%) |
Sep 23, 2004 | 7.168 | 7.168 | 7.157 | 7.168 | 6,639 | +0.00(+0.04%) |
Sep 22, 2004 | 7.166 | 7.166 | 7.166 | 7.166 | 0 | +0.00(+0.00%) |
Sep 21, 2004 | 7.130 | 7.166 | 7.022 | 7.166 | 23,237 | +0.05(+0.69%) |
Sep 20, 2004 | 7.163 | 7.163 | 7.117 | 7.117 | 5,532 | -0.02(-0.27%) |
Sep 17, 2004 | 7.168 | 7.168 | 7.136 | 7.136 | 2,581 | -0.04(-0.49%) |
Sep 16, 2004 | 7.185 | 7.185 | 7.171 | 7.171 | 4,426 | -0.05(-0.64%) |
Sep 15, 2004 | 7.217 | 7.217 | 7.217 | 7.217 | 368 | -0.00(-0.04%) |
Sep 14, 2004 | 7.198 | 7.228 | 7.198 | 7.220 | 3,319 | +0.01(+0.08%) |
Sep 13, 2004 | 7.185 | 7.214 | 7.157 | 7.214 | 3,688 | -0.02(-0.34%) |
Sep 10, 2004 | 7.239 | 7.239 | 7.239 | 7.239 | 0 | +0.00(+0.00%) |
Sep 09, 2004 | 7.130 | 7.239 | 7.130 | 7.239 | 2,213 | +0.12(+1.68%) |
Sep 08, 2004 | 7.119 | 7.119 | 7.119 | 7.119 | 368 | -0.01(-0.11%) |
Sep 07, 2004 | 7.182 | 7.182 | 7.128 | 7.128 | 2,950 | -0.05(-0.75%) |
Sep 03, 2004 | 7.182 | 7.182 | 7.182 | 7.182 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 7.171 | 7.182 | 7.111 | 7.182 | 5,532 | +0.07(+1.03%) |
Sep 01, 2004 | 7.106 | 7.109 | 7.106 | 7.109 | 2,581 | -0.02(-0.30%) |
Aug 31, 2004 | 7.179 | 7.182 | 7.130 | 7.130 | 1,844 | -0.04(-0.57%) |
Aug 30, 2004 | 7.171 | 7.171 | 7.171 | 7.171 | 0 | +0.00(+0.00%) |
Aug 27, 2004 | 7.171 | 7.171 | 7.171 | 7.171 | 0 | +0.00(+0.00%) |
Aug 26, 2004 | 7.171 | 7.171 | 7.171 | 7.171 | 3,688 | +0.01(+0.19%) |
Aug 25, 2004 | 7.103 | 7.157 | 7.103 | 7.157 | 2,213 | +0.05(+0.76%) |
Aug 24, 2004 | 7.130 | 7.130 | 7.103 | 7.103 | 3,319 | -0.06(-0.83%) |
Aug 23, 2004 | 7.144 | 7.163 | 7.144 | 7.163 | 2,950 | +0.05(+0.65%) |
Aug 20, 2004 | 7.171 | 7.171 | 7.117 | 7.117 | 1,844 | -0.06(-0.87%) |
Aug 19, 2004 | 7.122 | 7.179 | 7.122 | 7.179 | 2,213 | +0.11(+1.57%) |
Aug 18, 2004 | 7.065 | 7.068 | 7.065 | 7.068 | 1,844 | -0.04(-0.50%) |
Aug 17, 2004 | 7.103 | 7.103 | 7.103 | 7.103 | 737 | -0.05(-0.76%) |
Aug 16, 2004 | 7.157 | 7.157 | 7.157 | 7.157 | 1,106 | -0.02(-0.30%) |
Aug 13, 2004 | 7.179 | 7.182 | 7.179 | 7.179 | 2,950 | +0.03(+0.42%) |
Aug 12, 2004 | 7.149 | 7.149 | 7.149 | 7.149 | 737 | +0.05(+0.65%) |
Aug 11, 2004 | 7.103 | 7.103 | 7.103 | 7.103 | 1,106 | +0.04(+0.54%) |
Aug 10, 2004 | 7.065 | 7.065 | 7.065 | 7.065 | 1,475 | -0.05(-0.76%) |
Aug 09, 2004 | 7.119 | 7.119 | 7.119 | 7.119 | 0 | +0.00(+0.00%) |
Aug 06, 2004 | 7.092 | 7.119 | 7.090 | 7.119 | 1,844 | +0.03(+0.42%) |
Aug 05, 2004 | 7.090 | 7.090 | 7.090 | 7.090 | 0 | +0.00(+0.00%) |
Aug 04, 2004 | 7.049 | 7.090 | 7.049 | 7.090 | 1,475 | +0.02(+0.23%) |
Aug 03, 2004 | 7.046 | 7.073 | 7.046 | 7.073 | 3,688 | +0.08(+1.12%) |
Aug 02, 2004 | 6.995 | 6.995 | 6.995 | 6.995 | 0 | +0.00(+0.00%) |
Jul 30, 2004 | 6.995 | 6.995 | 6.968 | 6.995 | 2,950 | -0.05(-0.73%) |
Jul 29, 2004 | 7.022 | 7.046 | 7.022 | 7.046 | 2,581 | +0.05(+0.70%) |
Jul 28, 2004 | 6.997 | 6.997 | 6.997 | 6.997 | 0 | +0.00(+0.00%) |
Jul 27, 2004 | 6.997 | 6.997 | 6.997 | 6.997 | 368 | -0.00(-0.04%) |
Jul 26, 2004 | 7.000 | 7.000 | 7.000 | 7.000 | 368 | +0.00(+0.00%) |
Jul 23, 2004 | 6.984 | 7.000 | 6.981 | 7.000 | 9,590 | +0.02(+0.27%) |
Jul 22, 2004 | 7.076 | 7.076 | 6.981 | 6.981 | 8,483 | -0.09(-1.34%) |
Jul 21, 2004 | 7.090 | 7.090 | 7.076 | 7.076 | 737 | -0.01(-0.19%) |
Jul 20, 2004 | 7.147 | 7.147 | 7.090 | 7.090 | 1,844 | -0.06(-0.80%) |
Jul 19, 2004 | 7.114 | 7.157 | 7.114 | 7.147 | 4,795 | +0.03(+0.46%) |
Jul 16, 2004 | 7.044 | 7.117 | 6.968 | 7.114 | 11,803 | +0.07(+0.92%) |
Jul 15, 2004 | 7.049 | 7.049 | 7.049 | 7.049 | 0 | +0.00(+0.00%) |
Jul 14, 2004 | 7.098 | 7.098 | 7.022 | 7.049 | 3,319 | -0.05(-0.73%) |
Jul 13, 2004 | 7.101 | 7.101 | 7.101 | 7.101 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 7.022 | 7.101 | 7.022 | 7.101 | 2,581 | +0.05(+0.73%) |
Jul 09, 2004 | 7.033 | 7.049 | 7.033 | 7.049 | 2,581 | +0.02(+0.27%) |
Jul 08, 2004 | 7.052 | 7.052 | 7.022 | 7.030 | 6,270 | -0.02(-0.27%) |
Jul 07, 2004 | 7.049 | 7.049 | 7.049 | 7.049 | 368 | +0.00(+0.00%) |
Jul 06, 2004 | 7.052 | 7.052 | 7.049 | 7.049 | 2,581 | -0.00(-0.04%) |
Jul 02, 2004 | 7.052 | 7.052 | 7.052 | 7.052 | 737 | +0.00(+0.00%) |
Jul 01, 2004 | 7.052 | 7.052 | 7.052 | 7.052 | 0 | +0.00(+0.00%) |
Jun 30, 2004 | 7.052 | 7.052 | 7.052 | 7.052 | 368 | +0.00(+0.04%) |
Jun 29, 2004 | 7.049 | 7.049 | 7.049 | 7.049 | 0 | +0.00(+0.00%) |
Jun 28, 2004 | 7.049 | 7.049 | 7.049 | 7.049 | 737 | +0.03(+0.39%) |
Jun 25, 2004 | 7.022 | 7.022 | 7.022 | 7.022 | 5,901 | -0.03(-0.38%) |
Jun 24, 2004 | 7.049 | 7.049 | 7.049 | 7.049 | 737 | +0.00(+0.00%) |
Jun 23, 2004 | 7.049 | 7.049 | 7.049 | 7.049 | 0 | +0.00(+0.00%) |
Jun 22, 2004 | 7.049 | 7.049 | 7.049 | 7.049 | 368 | +0.00(+0.00%) |
Jun 21, 2004 | 7.049 | 7.049 | 7.027 | 7.049 | 737 | +0.00(+0.00%) |
Jun 18, 2004 | 7.049 | 7.049 | 7.049 | 7.049 | 737 | +0.02(+0.31%) |
Jun 17, 2004 | 7.019 | 7.049 | 7.019 | 7.027 | 10,327 | +0.05(+0.78%) |
Jun 16, 2004 | 6.968 | 6.973 | 6.968 | 6.973 | 1,475 | +0.05(+0.74%) |
Jun 15, 2004 | 6.941 | 6.941 | 6.922 | 6.922 | 1,475 | -0.04(-0.62%) |
Jun 14, 2004 | 6.965 | 6.965 | 6.965 | 6.965 | 0 | +0.00(+0.00%) |
Jun 10, 2004 | 6.911 | 6.968 | 6.911 | 6.965 | 4,795 | +0.05(+0.75%) |
Jun 09, 2004 | 6.897 | 6.913 | 6.897 | 6.913 | 3,688 | +0.07(+0.99%) |
Jun 08, 2004 | 6.819 | 6.846 | 6.819 | 6.846 | 4,795 | -0.02(-0.36%) |
Jun 07, 2004 | 6.870 | 6.870 | 6.870 | 6.870 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 6.875 | 6.875 | 6.870 | 6.870 | 2,950 | -0.02(-0.24%) |
Jun 03, 2004 | 6.884 | 6.911 | 6.884 | 6.886 | 9,221 | +0.00(+0.00%) |
Jun 02, 2004 | 6.897 | 6.911 | 6.848 | 6.886 | 6,639 | -0.01(-0.12%) |
Jun 01, 2004 | 6.859 | 6.897 | 6.859 | 6.894 | 4,057 | +0.05(+0.67%) |
May 28, 2004 | 6.848 | 6.848 | 6.848 | 6.848 | 368 | +0.02(+0.24%) |
May 27, 2004 | 6.840 | 6.840 | 6.832 | 6.832 | 4,795 | +0.03(+0.40%) |
May 26, 2004 | 6.751 | 6.859 | 6.751 | 6.805 | 10,696 | -0.22(-3.09%) |
May 25, 2004 | 6.968 | 7.049 | 6.968 | 7.022 | 3,688 | +0.04(+0.58%) |
May 24, 2004 | 6.995 | 7.011 | 6.981 | 6.981 | 6,270 | +0.04(+0.55%) |
May 21, 2004 | 6.941 | 6.943 | 6.941 | 6.943 | 6,639 | -0.04(-0.50%) |
May 20, 2004 | 6.941 | 6.979 | 6.941 | 6.979 | 2,581 | +0.02(+0.35%) |
May 19, 2004 | 6.859 | 6.954 | 6.859 | 6.954 | 8,852 | +0.05(+0.79%) |
May 18, 2004 | 6.908 | 6.913 | 6.900 | 6.900 | 4,795 | +0.01(+0.20%) |
May 17, 2004 | 6.913 | 6.913 | 6.859 | 6.886 | 5,163 | -0.03(-0.39%) |
May 14, 2004 | 6.941 | 6.941 | 6.913 | 6.913 | 2,213 | +0.01(+0.20%) |
May 13, 2004 | 6.900 | 6.900 | 6.900 | 6.900 | 737 | -0.07(-0.93%) |
May 12, 2004 | 6.968 | 6.968 | 6.913 | 6.965 | 11,065 | -0.04(-0.62%) |
May 11, 2004 | 6.995 | 7.011 | 6.995 | 7.008 | 11,434 | +0.04(+0.58%) |
May 10, 2004 | 6.900 | 6.995 | 6.900 | 6.968 | 11,065 | +0.09(+1.38%) |
May 07, 2004 | 6.954 | 6.954 | 6.873 | 6.873 | 7,745 | -0.15(-2.09%) |
May 06, 2004 | 7.019 | 7.019 | 7.019 | 7.019 | 4,795 | +0.01(+0.15%) |
May 05, 2004 | 7.022 | 7.022 | 6.968 | 7.008 | 12,540 | -0.01(-0.15%) |
May 04, 2004 | 7.103 | 7.103 | 7.019 | 7.019 | 3,319 | -0.12(-1.75%) |
May 03, 2004 | 7.144 | 7.144 | 7.144 | 7.144 | 0 | +0.00(+0.00%) |
Apr 30, 2004 | 7.144 | 7.144 | 7.144 | 7.144 | 368 | +0.00(+0.00%) |
Apr 29, 2004 | 7.185 | 7.185 | 7.144 | 7.144 | 5,532 | +0.00(+0.00%) |
Apr 28, 2004 | 7.144 | 7.144 | 7.144 | 7.144 | 368 | -0.01(-0.19%) |
Apr 27, 2004 | 7.117 | 7.157 | 7.117 | 7.157 | 4,795 | +0.07(+0.96%) |
Apr 26, 2004 | 7.103 | 7.103 | 7.063 | 7.090 | 9,590 | +0.00(+0.04%) |
Apr 23, 2004 | 7.049 | 7.090 | 7.049 | 7.087 | 7,376 | +0.03(+0.46%) |
Apr 22, 2004 | 7.117 | 7.117 | 7.054 | 7.054 | 16,966 | -0.11(-1.59%) |
Apr 21, 2004 | 7.168 | 7.168 | 7.168 | 7.168 | 4,057 | +0.00(+0.00%) |
Apr 20, 2004 | 7.168 | 7.168 | 7.168 | 7.168 | 3,688 | +0.00(+0.00%) |
Apr 19, 2004 | 7.168 | 7.168 | 7.168 | 7.168 | 737 | +0.00(+0.00%) |
Apr 16, 2004 | 7.128 | 7.171 | 7.128 | 7.168 | 11,803 | +0.04(+0.61%) |
Apr 15, 2004 | 7.125 | 7.125 | 7.125 | 7.125 | 368 | -0.01(-0.08%) |
Apr 14, 2004 | 7.185 | 7.185 | 7.130 | 7.130 | 12,540 | -0.08(-1.13%) |
Apr 13, 2004 | 7.239 | 7.266 | 7.212 | 7.212 | 12,909 | -0.06(-0.82%) |
Apr 12, 2004 | 7.271 | 7.271 | 7.271 | 7.271 | 1,844 | -0.02(-0.30%) |
Apr 08, 2004 | 7.301 | 7.301 | 7.293 | 7.293 | 1,475 | -0.01(-0.11%) |
Apr 07, 2004 | 7.309 | 7.309 | 7.301 | 7.301 | 1,475 | -0.01(-0.11%) |
Apr 06, 2004 | 7.320 | 7.320 | 7.309 | 7.309 | 4,057 | -0.02(-0.33%) |
Apr 05, 2004 | 7.334 | 7.334 | 7.334 | 7.334 | 368 | +0.00(+0.00%) |
Apr 02, 2004 | 7.334 | 7.334 | 7.334 | 7.334 | 368 | -0.01(-0.18%) |