Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 8.114 | 8.221 | 8.114 | 8.221 | 1,983 | -0.11(-1.38%) |
Feb 25, 2005 | 8.213 | 8.336 | 8.196 | 8.336 | 6,832 | +0.13(+1.60%) |
Feb 24, 2005 | 8.237 | 8.270 | 8.114 | 8.205 | 2,440 | -0.07(-0.79%) |
Feb 23, 2005 | 8.270 | 8.278 | 8.221 | 8.270 | 4,636 | +0.07(+0.90%) |
Feb 22, 2005 | 8.114 | 8.196 | 8.114 | 8.196 | 439 | -0.05(-0.60%) |
Feb 18, 2005 | 8.221 | 8.270 | 8.213 | 8.246 | 4,392 | -0.03(-0.40%) |
Feb 17, 2005 | 8.254 | 8.287 | 8.254 | 8.278 | 6,405 | -0.15(-1.84%) |
Feb 16, 2005 | 8.188 | 8.433 | 8.164 | 8.433 | 5,490 | +0.32(+3.93%) |
Feb 15, 2005 | 8.114 | 8.114 | 8.114 | 8.114 | 0 | +0.00(+0.00%) |
Feb 14, 2005 | 8.114 | 8.114 | 8.114 | 8.114 | 9,272 | +0.00(+0.00%) |
Feb 11, 2005 | 8.114 | 8.114 | 8.114 | 8.114 | 610 | +0.00(+0.00%) |
Feb 10, 2005 | 8.114 | 8.114 | 8.114 | 8.114 | 0 | +0.00(+0.00%) |
Feb 09, 2005 | 8.188 | 8.188 | 8.114 | 8.114 | 3,172 | -0.07(-0.81%) |
Feb 08, 2005 | 8.114 | 8.181 | 8.114 | 8.181 | 1,098 | +0.03(+0.31%) |
Feb 07, 2005 | 8.074 | 8.155 | 8.065 | 8.155 | 1,342 | +0.04(+0.51%) |
Feb 04, 2005 | 8.114 | 8.123 | 8.114 | 8.114 | 2,667 | -0.01(-0.10%) |
Feb 03, 2005 | 8.106 | 8.131 | 8.074 | 8.123 | 8,906 | +0.00(+0.00%) |
Feb 02, 2005 | 8.155 | 8.295 | 8.033 | 8.123 | 11,082 | +0.01(+0.10%) |
Feb 01, 2005 | 8.114 | 8.114 | 8.114 | 8.114 | 1,830 | +0.00(+0.00%) |
Jan 31, 2005 | 8.196 | 8.196 | 7.869 | 8.114 | 2,807 | -0.09(-1.10%) |
Jan 28, 2005 | 8.196 | 8.205 | 8.074 | 8.205 | 2,895 | +0.01(+0.10%) |
Jan 27, 2005 | 8.196 | 8.196 | 8.188 | 8.196 | 2,074 | +0.00(+0.00%) |
Jan 26, 2005 | 8.114 | 8.196 | 8.114 | 8.196 | 6,102 | +0.01(+0.10%) |
Jan 25, 2005 | 8.352 | 8.352 | 8.188 | 8.188 | 8,465 | +0.03(+0.40%) |
Jan 24, 2005 | 8.352 | 8.352 | 8.106 | 8.155 | 3,816 | +0.12(+1.53%) |
Jan 21, 2005 | 8.180 | 8.180 | 7.893 | 8.033 | 6,832 | -0.04(-0.51%) |
Jan 20, 2005 | 7.992 | 8.114 | 7.459 | 8.074 | 30,622 | -0.09(-1.10%) |
Jan 19, 2005 | 8.164 | 8.164 | 8.164 | 8.164 | 0 | +0.00(+0.00%) |
Jan 18, 2005 | 8.098 | 8.196 | 8.098 | 8.164 | 1,830 | +0.05(+0.61%) |
Jan 14, 2005 | 8.041 | 8.114 | 8.041 | 8.114 | 488 | -0.10(-1.20%) |
Jan 13, 2005 | 8.287 | 8.295 | 8.213 | 8.213 | 20,374 | +0.02(+0.20%) |
Jan 12, 2005 | 8.180 | 8.196 | 8.180 | 8.196 | 1,350 | +0.11(+1.41%) |
Jan 11, 2005 | 8.188 | 8.188 | 8.083 | 8.083 | 610 | -0.20(-2.46%) |
Jan 10, 2005 | 8.049 | 8.287 | 8.049 | 8.287 | 3,111 | +0.24(+2.95%) |
Jan 07, 2005 | 8.049 | 8.049 | 8.049 | 8.049 | 0 | +0.00(+0.00%) |
Jan 06, 2005 | 8.229 | 8.229 | 8.049 | 8.049 | 1,689 | +0.00(+0.00%) |
Jan 05, 2005 | 8.049 | 8.049 | 8.049 | 8.049 | 610 | -0.24(-2.94%) |
Jan 04, 2005 | 8.292 | 8.292 | 8.292 | 8.292 | 213 | +0.19(+2.30%) |
Jan 03, 2005 | 8.033 | 8.180 | 8.033 | 8.106 | 18,318 | -0.01(-0.10%) |
Dec 31, 2004 | 8.033 | 8.114 | 8.033 | 8.114 | 11,468 | +0.00(+0.00%) |
Dec 30, 2004 | 8.188 | 8.188 | 8.074 | 8.114 | 4,514 | +0.05(+0.61%) |
Dec 29, 2004 | 8.811 | 8.811 | 8.057 | 8.065 | 10,248 | -0.01(-0.10%) |
Dec 28, 2004 | 8.196 | 8.319 | 8.041 | 8.074 | 9,028 | -0.11(-1.40%) |
Dec 27, 2004 | 8.188 | 8.188 | 8.188 | 8.188 | 0 | +0.00(+0.00%) |
Dec 23, 2004 | 8.196 | 8.196 | 8.016 | 8.188 | 32,086 | -0.09(-1.09%) |
Dec 22, 2004 | 8.270 | 8.303 | 8.106 | 8.278 | 5,124 | +0.16(+2.02%) |
Dec 21, 2004 | 7.910 | 8.196 | 7.910 | 8.114 | 2,196 | +0.04(+0.51%) |
Dec 20, 2004 | 8.097 | 8.097 | 8.074 | 8.074 | 3,782 | +0.07(+0.82%) |
Dec 17, 2004 | 8.008 | 8.008 | 8.008 | 8.008 | 0 | +0.00(+0.00%) |
Dec 16, 2004 | 8.131 | 8.139 | 8.008 | 8.008 | 1,464 | -0.12(-1.51%) |
Dec 15, 2004 | 8.009 | 8.155 | 8.009 | 8.131 | 488 | -0.06(-0.70%) |
Dec 14, 2004 | 8.131 | 8.188 | 8.131 | 8.188 | 1,464 | -0.09(-1.09%) |
Dec 13, 2004 | 8.106 | 8.278 | 8.098 | 8.278 | 11,468 | +0.20(+2.54%) |
Dec 10, 2004 | 8.074 | 8.196 | 8.074 | 8.074 | 1,586 | +0.00(+0.00%) |
Dec 09, 2004 | 8.173 | 8.180 | 8.033 | 8.074 | 2,440 | +0.00(+0.00%) |
Dec 08, 2004 | 8.074 | 8.074 | 8.074 | 8.074 | 1,708 | -0.11(-1.40%) |
Dec 07, 2004 | 8.188 | 8.188 | 8.188 | 8.188 | 0 | +0.00(+0.00%) |
Dec 06, 2004 | 8.188 | 8.188 | 8.188 | 8.188 | 3,782 | +0.16(+2.04%) |
Dec 03, 2004 | 8.057 | 8.057 | 8.024 | 8.024 | 3,904 | -0.21(-2.59%) |
Dec 02, 2004 | 8.237 | 8.237 | 8.237 | 8.237 | 0 | +0.00(+0.00%) |
Dec 01, 2004 | 7.951 | 8.237 | 7.951 | 8.237 | 28,182 | +0.25(+3.08%) |
Nov 30, 2004 | 7.992 | 7.992 | 7.992 | 7.992 | 1,952 | +0.00(+0.00%) |
Nov 29, 2004 | 7.992 | 7.992 | 7.983 | 7.992 | 2,928 | +0.04(+0.52%) |
Nov 26, 2004 | 7.983 | 7.983 | 7.951 | 7.951 | 1,830 | -0.04(-0.51%) |
Nov 24, 2004 | 7.983 | 7.992 | 7.960 | 7.992 | 12,688 | +0.00(+0.00%) |
Nov 23, 2004 | 7.951 | 7.992 | 7.877 | 7.992 | 51,607 | +0.00(+0.00%) |
Nov 22, 2004 | 7.992 | 8.024 | 7.951 | 7.992 | 47,947 | +0.01(+0.10%) |
Nov 19, 2004 | 7.992 | 8.123 | 7.877 | 7.983 | 80,766 | -0.01(-0.11%) |
Nov 18, 2004 | 7.992 | 7.992 | 7.992 | 7.992 | 122 | -0.12(-1.51%) |
Nov 17, 2004 | 8.114 | 8.180 | 8.114 | 8.114 | 6,710 | +0.00(+0.00%) |
Nov 16, 2004 | 8.114 | 8.188 | 7.992 | 8.114 | 11,590 | +0.11(+1.32%) |
Nov 15, 2004 | 8.009 | 8.009 | 8.009 | 8.009 | 122 | -0.23(-2.78%) |
Nov 12, 2004 | 8.082 | 8.237 | 8.082 | 8.237 | 6,100 | +0.04(+0.50%) |
Nov 11, 2004 | 8.172 | 8.196 | 8.172 | 8.196 | 3,172 | +0.20(+2.56%) |
Nov 10, 2004 | 7.992 | 7.992 | 7.992 | 7.992 | 1,220 | -0.25(-2.99%) |
Nov 09, 2004 | 8.033 | 8.237 | 8.033 | 8.237 | 1,342 | +0.29(+3.61%) |
Nov 08, 2004 | 8.082 | 8.246 | 7.705 | 7.951 | 5,246 | -0.35(-4.24%) |
Nov 05, 2004 | 8.205 | 8.303 | 8.008 | 8.303 | 8,296 | +0.02(+0.30%) |
Nov 04, 2004 | 8.278 | 8.311 | 8.205 | 8.278 | 8,174 | +0.05(+0.60%) |
Nov 03, 2004 | 8.311 | 8.311 | 8.042 | 8.229 | 4,392 | +0.12(+1.51%) |
Nov 02, 2004 | 8.229 | 8.229 | 8.033 | 8.107 | 3,782 | -0.02(-0.29%) |
Nov 01, 2004 | 7.967 | 8.262 | 7.967 | 8.131 | 6,588 | -0.13(-1.59%) |
Oct 29, 2004 | 8.262 | 8.262 | 8.262 | 8.262 | 122 | +0.19(+2.34%) |
Oct 28, 2004 | 7.713 | 8.074 | 7.705 | 8.074 | 26,596 | -0.02(-0.30%) |
Oct 27, 2004 | 7.992 | 8.098 | 7.951 | 8.098 | 6,222 | +0.06(+0.71%) |
Oct 26, 2004 | 7.951 | 8.074 | 7.951 | 8.041 | 13,542 | +0.03(+0.41%) |
Oct 25, 2004 | 8.033 | 8.033 | 8.008 | 8.008 | 2,562 | -0.16(-2.01%) |
Oct 22, 2004 | 8.033 | 8.172 | 7.967 | 8.172 | 5,978 | +0.14(+1.71%) |
Oct 21, 2004 | 8.034 | 8.034 | 8.034 | 8.034 | 366 | +0.00(+0.02%) |
Oct 20, 2004 | 8.033 | 8.033 | 8.033 | 8.033 | 0 | +0.00(+0.00%) |
Oct 19, 2004 | 8.033 | 8.033 | 8.033 | 8.033 | 1,342 | -0.01(-0.10%) |
Oct 18, 2004 | 8.188 | 8.188 | 8.041 | 8.041 | 976 | -0.02(-0.20%) |
Oct 15, 2004 | 8.041 | 8.057 | 8.041 | 8.057 | 244 | +0.04(+0.51%) |
Oct 14, 2004 | 8.114 | 8.147 | 7.795 | 8.016 | 3,782 | -0.24(-2.88%) |
Oct 13, 2004 | 8.254 | 8.254 | 8.254 | 8.254 | 0 | +0.00(+0.00%) |
Oct 12, 2004 | 8.254 | 8.254 | 8.254 | 8.254 | 1,220 | +0.00(+0.00%) |
Oct 11, 2004 | 8.254 | 8.254 | 8.254 | 8.254 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 8.254 | 8.254 | 8.254 | 8.254 | 0 | +0.00(+0.00%) |
Oct 07, 2004 | 8.254 | 8.254 | 8.254 | 8.254 | 0 | +0.00(+0.00%) |
Oct 06, 2004 | 8.033 | 8.254 | 8.033 | 8.254 | 732 | +0.22(+2.76%) |
Oct 05, 2004 | 8.205 | 8.205 | 8.033 | 8.033 | 9,394 | -0.16(-2.00%) |
Oct 04, 2004 | 8.270 | 8.270 | 8.041 | 8.196 | 8,052 | +0.12(+1.52%) |
Oct 01, 2004 | 8.082 | 8.237 | 8.074 | 8.074 | 6,100 | -0.12(-1.50%) |
Sep 30, 2004 | 8.050 | 8.196 | 8.050 | 8.196 | 1,342 | +0.12(+1.52%) |
Sep 29, 2004 | 8.033 | 8.074 | 7.787 | 8.074 | 7,564 | +0.04(+0.50%) |
Sep 28, 2004 | 8.033 | 8.033 | 8.033 | 8.033 | 488 | -0.05(-0.60%) |
Sep 27, 2004 | 8.114 | 8.114 | 8.082 | 8.082 | 244 | -0.16(-1.89%) |
Sep 24, 2004 | 8.237 | 8.237 | 8.237 | 8.237 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 8.164 | 8.270 | 8.164 | 8.237 | 610 | -0.03(-0.40%) |
Sep 22, 2004 | 8.270 | 8.270 | 8.270 | 8.270 | 0 | +0.00(+0.00%) |
Sep 21, 2004 | 8.033 | 8.278 | 8.033 | 8.270 | 5,002 | +0.16(+1.92%) |
Sep 20, 2004 | 8.114 | 8.114 | 8.114 | 8.114 | 122 | -0.08(-1.00%) |
Sep 17, 2004 | 8.114 | 8.196 | 8.114 | 8.196 | 1,342 | +0.00(+0.00%) |
Sep 16, 2004 | 8.196 | 8.196 | 8.196 | 8.196 | 1,586 | +0.09(+1.11%) |
Sep 15, 2004 | 8.106 | 8.106 | 8.106 | 8.106 | 610 | -0.00(-0.01%) |
Sep 14, 2004 | 8.155 | 8.155 | 8.107 | 8.107 | 610 | -0.12(-1.48%) |
Sep 13, 2004 | 8.229 | 8.229 | 8.229 | 8.229 | 366 | -0.04(-0.50%) |
Sep 10, 2004 | 8.123 | 8.270 | 8.114 | 8.270 | 1,708 | +0.00(+0.01%) |
Sep 09, 2004 | 8.196 | 8.269 | 7.992 | 8.269 | 1,586 | -0.01(-0.11%) |
Sep 08, 2004 | 8.278 | 8.278 | 8.278 | 8.278 | 366 | +0.01(+0.10%) |
Sep 07, 2004 | 8.114 | 8.270 | 8.114 | 8.270 | 4,270 | +0.15(+1.82%) |
Sep 03, 2004 | 8.188 | 8.188 | 8.123 | 8.123 | 366 | -0.15(-1.78%) |
Sep 02, 2004 | 8.188 | 8.270 | 8.188 | 8.270 | 6,344 | +0.24(+2.96%) |
Sep 01, 2004 | 8.269 | 8.269 | 7.828 | 8.033 | 610 | -0.11(-1.41%) |
Aug 31, 2004 | 8.188 | 8.188 | 8.041 | 8.147 | 1,586 | +0.11(+1.43%) |
Aug 30, 2004 | 8.196 | 8.196 | 8.033 | 8.033 | 2,440 | +0.00(+0.00%) |
Aug 27, 2004 | 8.041 | 8.041 | 8.033 | 8.033 | 244 | -0.39(-4.67%) |
Aug 26, 2004 | 8.033 | 8.426 | 7.942 | 8.426 | 2,440 | -0.02(-0.19%) |
Aug 25, 2004 | 8.188 | 8.533 | 8.033 | 8.442 | 5,124 | +0.24(+2.90%) |
Aug 24, 2004 | 8.303 | 8.516 | 8.033 | 8.205 | 8,906 | +0.14(+1.73%) |
Aug 23, 2004 | 8.205 | 8.393 | 8.033 | 8.065 | 2,379 | -0.26(-3.15%) |
Aug 20, 2004 | 8.328 | 8.328 | 8.328 | 8.328 | 0 | +0.00(+0.00%) |
Aug 19, 2004 | 8.278 | 8.377 | 8.278 | 8.328 | 2,318 | +0.08(+0.99%) |
Aug 18, 2004 | 8.246 | 8.246 | 8.246 | 8.246 | 0 | +0.00(+0.00%) |
Aug 17, 2004 | 8.246 | 8.246 | 8.246 | 8.246 | 122 | -0.04(-0.49%) |
Aug 16, 2004 | 8.319 | 8.319 | 8.000 | 8.287 | 7,808 | -0.03(-0.39%) |
Aug 13, 2004 | 8.074 | 8.393 | 8.074 | 8.319 | 6,100 | +0.00(+0.00%) |
Aug 12, 2004 | 8.205 | 8.319 | 7.795 | 8.319 | 3,782 | +0.00(+0.00%) |
Aug 11, 2004 | 8.205 | 8.319 | 8.205 | 8.319 | 2,928 | +0.01(+0.10%) |
Aug 10, 2004 | 8.205 | 8.311 | 8.082 | 8.311 | 3,416 | +0.11(+1.40%) |
Aug 09, 2004 | 8.205 | 8.205 | 7.951 | 8.196 | 3,233 | +0.19(+2.35%) |
Aug 06, 2004 | 8.205 | 8.205 | 7.582 | 8.008 | 20,008 | -0.20(-2.40%) |
Aug 05, 2004 | 8.196 | 8.336 | 8.196 | 8.205 | 16,348 | -0.12(-1.48%) |
Aug 04, 2004 | 8.196 | 8.328 | 8.196 | 8.328 | 5,734 | -0.08(-0.97%) |
Aug 03, 2004 | 8.410 | 8.410 | 8.410 | 8.410 | 732 | +0.06(+0.69%) |
Aug 02, 2004 | 8.155 | 8.352 | 8.114 | 8.352 | 10,248 | +0.03(+0.39%) |
Jul 30, 2004 | 8.213 | 8.319 | 7.869 | 8.319 | 14,030 | +0.11(+1.39%) |
Jul 29, 2004 | 8.508 | 8.508 | 8.205 | 8.205 | 610 | +0.01(+0.11%) |
Jul 28, 2004 | 8.672 | 8.680 | 8.196 | 8.196 | 7,076 | -0.18(-2.15%) |
Jul 27, 2004 | 8.688 | 8.688 | 8.360 | 8.377 | 8,662 | -0.19(-2.20%) |
Jul 26, 2004 | 8.533 | 8.565 | 8.533 | 8.565 | 1,098 | -0.12(-1.42%) |
Jul 23, 2004 | 8.483 | 8.688 | 8.483 | 8.688 | 4,026 | +0.00(+0.00%) |
Jul 22, 2004 | 8.688 | 8.688 | 8.688 | 8.688 | 244 | +0.13(+1.53%) |
Jul 21, 2004 | 8.680 | 8.721 | 8.557 | 8.557 | 6,710 | +0.03(+0.38%) |
Jul 20, 2004 | 8.533 | 8.680 | 8.336 | 8.524 | 7,076 | +0.00(+0.00%) |
Jul 19, 2004 | 8.328 | 8.524 | 8.188 | 8.524 | 6,222 | +0.25(+2.97%) |
Jul 16, 2004 | 8.196 | 8.278 | 8.074 | 8.278 | 1,830 | +0.02(+0.20%) |
Jul 15, 2004 | 8.262 | 8.442 | 8.262 | 8.262 | 1,830 | -0.25(-2.97%) |
Jul 14, 2004 | 8.205 | 8.515 | 8.205 | 8.515 | 610 | -0.01(-0.11%) |
Jul 13, 2004 | 8.606 | 8.606 | 8.196 | 8.524 | 7,076 | -0.16(-1.89%) |
Jul 12, 2004 | 8.688 | 8.688 | 8.688 | 8.688 | 0 | +0.00(+0.00%) |
Jul 09, 2004 | 8.237 | 8.688 | 8.237 | 8.688 | 7,808 | +0.30(+3.52%) |
Jul 08, 2004 | 8.508 | 8.787 | 8.393 | 8.393 | 7,320 | -0.24(-2.75%) |
Jul 07, 2004 | 8.451 | 8.811 | 8.451 | 8.631 | 16,104 | +0.19(+2.23%) |
Jul 06, 2004 | 8.442 | 8.606 | 8.442 | 8.442 | 3,416 | +0.07(+0.88%) |
Jul 02, 2004 | 8.606 | 8.606 | 8.246 | 8.369 | 2,684 | +0.16(+2.00%) |
Jul 01, 2004 | 8.705 | 8.705 | 8.196 | 8.205 | 7,076 | -0.16(-1.86%) |
Jun 30, 2004 | 8.516 | 8.516 | 8.360 | 8.360 | 2,928 | -0.12(-1.44%) |
Jun 29, 2004 | 8.557 | 8.655 | 8.196 | 8.483 | 10,004 | +0.02(+0.18%) |
Jun 28, 2004 | 7.869 | 8.606 | 7.869 | 8.467 | 10,736 | +0.68(+8.74%) |
Jun 25, 2004 | 7.516 | 7.819 | 7.516 | 7.787 | 1,952 | -0.04(-0.52%) |
Jun 24, 2004 | 7.828 | 7.828 | 7.828 | 7.828 | 0 | +0.00(+0.00%) |
Jun 23, 2004 | 7.828 | 7.828 | 7.828 | 7.828 | 488 | +0.00(+0.00%) |
Jun 22, 2004 | 7.664 | 7.828 | 7.655 | 7.828 | 4,026 | +0.31(+4.14%) |
Jun 21, 2004 | 7.606 | 7.606 | 7.516 | 7.516 | 5,612 | -0.11(-1.40%) |
Jun 18, 2004 | 7.721 | 7.721 | 7.517 | 7.623 | 6,344 | +0.01(+0.12%) |
Jun 17, 2004 | 7.721 | 7.721 | 7.614 | 7.614 | 732 | -0.04(-0.55%) |
Jun 16, 2004 | 7.591 | 7.721 | 7.549 | 7.655 | 1,098 | +0.07(+0.86%) |
Jun 15, 2004 | 7.590 | 7.590 | 7.590 | 7.590 | 1,220 | +0.00(+0.00%) |
Jun 14, 2004 | 7.737 | 7.737 | 7.590 | 7.590 | 1,342 | -0.19(-2.42%) |
Jun 10, 2004 | 7.582 | 7.778 | 7.582 | 7.778 | 2,440 | +0.09(+1.17%) |
Jun 09, 2004 | 7.778 | 7.778 | 7.688 | 7.688 | 488 | -0.01(-0.11%) |
Jun 08, 2004 | 7.582 | 7.893 | 7.582 | 7.696 | 9,516 | +0.08(+1.08%) |
Jun 07, 2004 | 7.623 | 7.623 | 7.615 | 7.615 | 4,880 | +0.06(+0.76%) |
Jun 04, 2004 | 7.746 | 7.746 | 7.549 | 7.557 | 3,660 | -0.07(-0.86%) |
Jun 03, 2004 | 7.623 | 7.623 | 7.623 | 7.623 | 122 | +0.00(+0.00%) |
Jun 02, 2004 | 7.705 | 7.705 | 7.615 | 7.623 | 1,830 | -0.00(-0.01%) |
Jun 01, 2004 | 7.615 | 7.624 | 7.615 | 7.624 | 488 | +0.01(+0.12%) |
May 28, 2004 | 7.639 | 7.664 | 7.615 | 7.615 | 1,098 | +0.00(+0.00%) |
May 27, 2004 | 7.607 | 7.615 | 7.607 | 7.615 | 732 | -0.11(-1.38%) |
May 26, 2004 | 7.606 | 7.721 | 7.606 | 7.721 | 5,124 | -0.10(-1.26%) |
May 25, 2004 | 7.819 | 7.819 | 7.819 | 7.819 | 0 | +0.00(+0.00%) |
May 24, 2004 | 7.787 | 7.819 | 7.787 | 7.819 | 1,586 | +0.12(+1.60%) |
May 21, 2004 | 7.696 | 7.696 | 7.696 | 7.696 | 732 | -0.01(-0.11%) |
May 20, 2004 | 7.705 | 7.705 | 7.705 | 7.705 | 610 | -0.16(-1.98%) |
May 19, 2004 | 7.557 | 7.926 | 7.557 | 7.860 | 4,270 | +0.32(+4.24%) |
May 18, 2004 | 7.877 | 7.877 | 7.516 | 7.541 | 6,588 | -0.25(-3.16%) |
May 17, 2004 | 8.164 | 8.164 | 7.615 | 7.787 | 7,076 | -0.33(-4.01%) |
May 14, 2004 | 7.909 | 8.289 | 7.909 | 8.112 | 8,906 | +0.20(+2.56%) |
May 13, 2004 | 7.541 | 7.910 | 7.533 | 7.910 | 7,564 | +0.04(+0.52%) |
May 12, 2004 | 7.574 | 7.869 | 7.508 | 7.869 | 2,318 | +0.09(+1.16%) |
May 11, 2004 | 7.885 | 7.885 | 7.631 | 7.778 | 6,832 | +0.20(+2.59%) |
May 10, 2004 | 7.475 | 7.598 | 7.475 | 7.582 | 5,734 | +0.00(+0.00%) |
May 07, 2004 | 7.574 | 7.582 | 7.574 | 7.582 | 3,782 | +0.00(+0.00%) |
May 06, 2004 | 7.705 | 7.787 | 7.500 | 7.582 | 6,100 | -0.22(-2.84%) |
May 05, 2004 | 7.869 | 7.877 | 7.803 | 7.803 | 13,908 | -0.07(-0.94%) |
May 04, 2004 | 7.746 | 7.983 | 7.746 | 7.877 | 7,320 | +0.09(+1.16%) |
May 03, 2004 | 7.188 | 7.787 | 7.188 | 7.787 | 31,842 | +0.57(+7.83%) |
Apr 30, 2004 | 7.221 | 7.328 | 7.221 | 7.221 | 2,928 | +0.02(+0.34%) |
Apr 29, 2004 | 7.328 | 7.377 | 7.197 | 7.197 | 7,808 | +0.08(+1.15%) |
Apr 28, 2004 | 7.246 | 7.254 | 7.115 | 7.115 | 8,174 | -0.05(-0.69%) |
Apr 27, 2004 | 7.106 | 7.377 | 6.967 | 7.164 | 5,490 | +0.30(+4.30%) |
Apr 26, 2004 | 7.762 | 7.762 | 6.869 | 6.869 | 25,132 | -0.52(-6.99%) |
Apr 23, 2004 | 6.762 | 7.811 | 6.680 | 7.385 | 27,450 | +0.60(+8.82%) |
Apr 22, 2004 | 6.287 | 6.885 | 6.287 | 6.787 | 5,734 | +0.29(+4.41%) |
Apr 21, 2004 | 6.516 | 6.516 | 6.254 | 6.500 | 9,272 | -0.02(-0.25%) |
Apr 20, 2004 | 5.881 | 6.516 | 5.881 | 6.516 | 6,344 | +0.77(+13.41%) |
Apr 19, 2004 | 5.746 | 5.770 | 5.746 | 5.746 | 1,952 | -0.10(-1.68%) |
Apr 16, 2004 | 5.762 | 5.844 | 5.672 | 5.844 | 18,422 | +0.17(+3.03%) |
Apr 15, 2004 | 5.722 | 5.722 | 5.672 | 5.672 | 5,490 | -0.16(-2.80%) |
Apr 14, 2004 | 5.835 | 5.835 | 5.835 | 5.835 | 0 | +0.00(+0.00%) |
Apr 13, 2004 | 5.615 | 5.835 | 5.615 | 5.835 | 7,320 | +0.15(+2.73%) |
Apr 12, 2004 | 5.582 | 5.680 | 5.492 | 5.680 | 16,714 | +0.10(+1.76%) |
Apr 08, 2004 | 5.738 | 5.802 | 5.582 | 5.582 | 3,172 | -0.07(-1.30%) |
Apr 07, 2004 | 5.664 | 5.852 | 5.647 | 5.656 | 8,662 | +0.04(+0.73%) |
Apr 06, 2004 | 5.615 | 5.615 | 5.615 | 5.615 | 610 | +0.11(+2.09%) |
Apr 05, 2004 | 5.541 | 5.680 | 5.500 | 5.500 | 2,440 | -0.11(-2.04%) |
Apr 02, 2004 | 5.647 | 5.729 | 5.492 | 5.615 | 1,464 | -0.04(-0.72%) |
Apr 01, 2004 | 5.623 | 5.688 | 5.492 | 5.656 | 14,518 | +0.04(+0.73%) |
Mar 31, 2004 | 5.697 | 5.697 | 5.615 | 5.615 | 1,952 | -0.01(-0.16%) |
Mar 30, 2004 | 5.631 | 5.803 | 5.623 | 5.624 | 3,294 | -0.16(-2.82%) |
Mar 29, 2004 | 5.656 | 5.860 | 5.656 | 5.787 | 1,830 | +0.04(+0.71%) |
Mar 26, 2004 | 5.713 | 5.746 | 5.574 | 5.746 | 1,952 | +0.21(+3.85%) |
Mar 25, 2004 | 5.615 | 5.615 | 5.516 | 5.533 | 5,734 | -0.16(-2.88%) |
Mar 24, 2004 | 5.869 | 6.057 | 5.697 | 5.697 | 12,932 | -0.32(-5.31%) |
Mar 23, 2004 | 5.492 | 7.123 | 5.418 | 6.016 | 80,888 | +0.51(+9.23%) |
Mar 22, 2004 | 5.459 | 5.533 | 5.418 | 5.508 | 8,296 | +0.06(+1.05%) |
Mar 19, 2004 | 5.492 | 5.524 | 5.426 | 5.451 | 19,276 | -0.05(-0.88%) |
Mar 18, 2004 | 5.434 | 5.499 | 5.434 | 5.499 | 854 | +0.08(+1.48%) |
Mar 17, 2004 | 5.418 | 5.419 | 5.418 | 5.419 | 366 | -0.07(-1.33%) |
Mar 16, 2004 | 5.451 | 5.492 | 5.451 | 5.492 | 10,248 | +0.07(+1.36%) |
Mar 15, 2004 | 5.419 | 5.419 | 5.418 | 5.418 | 4,758 | +0.00(+0.00%) |
Mar 12, 2004 | 5.418 | 5.418 | 5.418 | 5.418 | 366 | -0.07(-1.20%) |
Mar 11, 2004 | 5.483 | 5.483 | 5.483 | 5.483 | 732 | +0.06(+1.06%) |
Mar 10, 2004 | 5.426 | 5.492 | 5.426 | 5.426 | 8,296 | +0.00(+0.00%) |
Mar 09, 2004 | 5.524 | 5.524 | 5.426 | 5.426 | 5,124 | +0.00(+0.00%) |
Mar 08, 2004 | 5.557 | 5.557 | 5.426 | 5.426 | 8,174 | -0.19(-3.36%) |
Mar 05, 2004 | 5.516 | 5.615 | 5.516 | 5.615 | 5,856 | +0.03(+0.59%) |
Mar 04, 2004 | 5.533 | 5.615 | 5.533 | 5.582 | 1,464 | +0.05(+0.89%) |
Mar 03, 2004 | 5.516 | 5.541 | 5.516 | 5.533 | 2,440 | -0.08(-1.46%) |
Mar 02, 2004 | 5.606 | 5.615 | 5.606 | 5.615 | 3,660 | +0.16(+3.01%) |