Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 10.50 | 10.60 | 10.45 | 10.50 | 571,912 | +0.00(+0.00%) |
Jul 28, 2005 | 10.50 | 10.60 | 10.45 | 10.50 | 571,912 | +0.23(+2.24%) |
Jul 27, 2005 | 10.27 | 10.40 | 10.25 | 10.27 | 68,602 | +0.02(+0.20%) |
Jul 26, 2005 | 10.25 | 10.45 | 10.25 | 10.25 | 88,981 | +0.00(+0.00%) |
Jul 25, 2005 | 10.25 | 10.45 | 10.25 | 10.25 | 88,981 | +0.05(+0.49%) |
Jul 22, 2005 | 10.20 | 10.35 | 8.600 | 10.20 | 66,874 | +0.00(+0.00%) |
Jul 21, 2005 | 10.20 | 10.35 | 8.600 | 10.20 | 66,874 | +0.45(+4.62%) |
Jul 20, 2005 | 9.750 | 9.850 | 9.750 | 9.750 | 65,793 | +0.00(+0.00%) |
Jul 19, 2005 | 9.750 | 9.800 | 9.650 | 9.750 | 69,140 | -0.05(-0.51%) |
Jul 18, 2005 | 9.800 | 9.800 | 9.800 | 9.800 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 9.800 | 9.811 | 9.650 | 9.800 | 258,574 | +0.25(+2.62%) |
Jul 14, 2005 | 9.550 | 9.650 | 9.500 | 9.550 | 67,751 | -0.45(-4.50%) |
Jul 13, 2005 | 10.00 | 10.00 | 9.850 | 10.00 | 84,236 | +0.00(+0.00%) |
Jul 12, 2005 | 10.00 | 10.00 | 9.850 | 10.00 | 84,236 | +0.75(+8.11%) |
Jul 11, 2005 | 9.250 | 9.400 | 9.150 | 9.250 | 163,858 | +0.00(+0.00%) |
Jul 08, 2005 | 9.250 | 9.400 | 9.150 | 9.250 | 163,858 | +0.00(+0.00%) |
Jul 07, 2005 | 9.250 | 9.300 | 9.200 | 9.250 | 134,786 | -0.08(-0.86%) |
Jul 06, 2005 | 9.330 | 9.330 | 9.330 | 9.330 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 9.330 | 9.330 | 9.330 | 9.330 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 9.330 | 9.330 | 9.330 | 9.330 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 9.330 | 9.350 | 9.225 | 9.330 | 281,831 | +0.00(+0.00%) |
Jun 29, 2005 | 9.330 | 9.350 | 9.225 | 9.330 | 281,831 | +0.03(+0.32%) |
Jun 28, 2005 | 9.300 | 9.350 | 9.072 | 9.300 | 176,717 | +0.05(+0.54%) |
Jun 27, 2005 | 9.250 | 9.250 | 9.150 | 9.250 | 136,032 | +0.10(+1.09%) |
Jun 24, 2005 | 9.150 | 9.350 | 9.150 | 9.150 | 123,017 | -0.15(-1.61%) |
Jun 23, 2005 | 9.300 | 9.400 | 9.250 | 9.300 | 161,009 | +0.00(+0.00%) |
Jun 22, 2005 | 9.300 | 9.400 | 9.250 | 9.300 | 161,009 | +0.00(+0.00%) |
Jun 21, 2005 | 9.300 | 9.300 | 9.100 | 9.300 | 134,030 | +0.08(+0.81%) |
Jun 20, 2005 | 9.225 | 9.300 | 9.150 | 9.225 | 204,791 | +0.00(+0.00%) |
Jun 17, 2005 | 9.225 | 9.300 | 9.150 | 9.225 | 204,791 | +0.28(+3.07%) |
Jun 16, 2005 | 8.950 | 9.050 | 8.850 | 8.950 | 117,126 | +0.00(+0.00%) |
Jun 15, 2005 | 8.950 | 9.050 | 8.850 | 8.950 | 117,126 | +0.00(+0.00%) |
Jun 14, 2005 | 8.950 | 9.000 | 8.850 | 8.950 | 78,190 | +0.00(+0.00%) |
Jun 13, 2005 | 8.950 | 9.000 | 8.850 | 8.950 | 75,423 | +0.00(+0.00%) |
Jun 10, 2005 | 8.950 | 8.950 | 8.800 | 8.950 | 120,510 | +0.00(+0.00%) |
Jun 09, 2005 | 8.950 | 9.100 | 8.950 | 8.950 | 153,322 | +0.00(+0.00%) |
Jun 08, 2005 | 8.950 | 9.100 | 8.950 | 8.950 | 153,322 | -0.04(-0.44%) |
Jun 07, 2005 | 8.990 | 9.000 | 8.900 | 8.990 | 64,661 | +0.14(+1.58%) |
Jun 06, 2005 | 8.850 | 8.950 | 8.850 | 8.850 | 72,162 | +0.00(+0.00%) |
Jun 03, 2005 | 8.850 | 8.950 | 8.850 | 8.850 | 72,162 | -0.15(-1.67%) |
Jun 02, 2005 | 9.000 | 9.050 | 8.900 | 9.000 | 130,208 | +0.00(+0.00%) |
Jun 01, 2005 | 9.000 | 9.050 | 8.900 | 9.000 | 130,208 | +0.20(+2.27%) |
May 31, 2005 | 8.800 | 8.900 | 8.800 | 8.800 | 117,765 | -0.15(-1.68%) |
May 27, 2005 | 8.950 | 9.000 | 8.850 | 8.950 | 112,043 | +0.00(+0.00%) |
May 26, 2005 | 8.950 | 9.000 | 8.850 | 8.950 | 112,043 | +0.05(+0.56%) |
May 25, 2005 | 8.900 | 9.000 | 8.850 | 8.900 | 123,718 | +0.00(+0.00%) |
May 24, 2005 | 8.900 | 8.900 | 8.900 | 8.900 | 0 | -0.05(-0.56%) |
May 23, 2005 | 8.950 | 9.050 | 8.850 | 8.950 | 87,388 | -0.01(-0.11%) |
May 20, 2005 | 8.960 | 9.050 | 8.900 | 8.960 | 89,453 | +0.00(+0.00%) |
May 19, 2005 | 8.960 | 9.050 | 8.900 | 8.960 | 89,453 | +0.21(+2.40%) |
May 17, 2005 | 8.750 | 8.750 | 8.650 | 8.750 | 92,392 | +0.00(+0.00%) |
May 16, 2005 | 8.750 | 8.750 | 8.650 | 8.750 | 92,392 | +0.25(+2.94%) |
May 13, 2005 | 8.500 | 8.650 | 8.500 | 8.500 | 82,907 | +0.00(+0.00%) |
May 12, 2005 | 8.500 | 8.650 | 8.500 | 8.500 | 82,907 | +0.00(+0.00%) |
May 11, 2005 | 8.500 | 8.600 | 8.450 | 8.500 | 80,644 | +0.05(+0.59%) |
May 10, 2005 | 8.450 | 8.650 | 8.450 | 8.450 | 66,785 | -0.25(-2.87%) |
May 09, 2005 | 8.700 | 8.750 | 8.550 | 8.700 | 66,772 | +0.20(+2.35%) |
May 06, 2005 | 8.500 | 8.650 | 8.500 | 8.500 | 87,402 | -0.05(-0.58%) |
May 05, 2005 | 8.550 | 8.650 | 8.448 | 8.550 | 133,508 | +0.00(+0.00%) |
May 04, 2005 | 8.550 | 8.650 | 8.448 | 8.550 | 133,508 | +0.16(+1.85%) |
May 03, 2005 | 8.395 | 8.400 | 8.300 | 8.395 | 107,060 | +0.04(+0.54%) |
May 02, 2005 | 8.350 | 8.500 | 8.350 | 8.350 | 91,857 | +0.15(+1.83%) |
Apr 29, 2005 | 8.200 | 8.400 | 8.150 | 8.200 | 201,843 | +0.00(+0.00%) |
Apr 28, 2005 | 8.200 | 8.400 | 8.150 | 8.200 | 201,843 | -0.25(-2.96%) |
Apr 27, 2005 | 8.450 | 8.450 | 8.250 | 8.450 | 129,148 | -0.08(-0.88%) |
Apr 26, 2005 | 8.525 | 8.750 | 8.500 | 8.525 | 153,696 | +0.00(+0.00%) |
Apr 25, 2005 | 8.525 | 8.750 | 8.500 | 8.525 | 153,696 | +0.18(+2.10%) |
Apr 22, 2005 | 8.350 | 8.600 | 8.350 | 8.350 | 139,176 | -0.15(-1.76%) |
Apr 21, 2005 | 8.500 | 8.550 | 8.350 | 8.500 | 215,175 | +0.00(+0.00%) |
Apr 20, 2005 | 8.500 | 8.550 | 8.350 | 8.500 | 215,175 | +0.15(+1.80%) |
Apr 19, 2005 | 8.350 | 8.550 | 8.350 | 8.350 | 170,097 | -0.30(-3.47%) |
Apr 18, 2005 | 8.650 | 8.800 | 8.650 | 8.650 | 149,129 | -0.15(-1.70%) |
Apr 15, 2005 | 8.800 | 9.000 | 8.800 | 8.800 | 115,454 | -0.20(-2.22%) |
Apr 14, 2005 | 9.000 | 9.150 | 9.000 | 9.000 | 118,626 | +0.00(+0.00%) |
Apr 13, 2005 | 9.000 | 9.150 | 9.000 | 9.000 | 118,626 | -0.15(-1.64%) |
Apr 12, 2005 | 9.150 | 9.200 | 9.050 | 9.150 | 85,833 | -0.05(-0.54%) |
Apr 11, 2005 | 9.200 | 9.250 | 9.150 | 9.200 | 81,815 | +0.03(+0.33%) |
Apr 08, 2005 | 9.170 | 9.250 | 9.120 | 9.170 | 270,155 | +0.00(+0.00%) |
Apr 07, 2005 | 9.170 | 9.250 | 9.120 | 9.170 | 270,155 | -0.08(-0.86%) |
Apr 06, 2005 | 9.250 | 9.350 | 9.150 | 9.250 | 145,011 | +0.00(+0.00%) |
Apr 05, 2005 | 9.250 | 9.400 | 9.250 | 9.250 | 81,897 | -0.20(-2.12%) |
Apr 04, 2005 | 9.450 | 9.600 | 9.350 | 9.450 | 120,409 | +0.00(+0.00%) |
Apr 01, 2005 | 9.450 | 9.600 | 9.350 | 9.450 | 120,409 | -0.15(-1.56%) |
Mar 31, 2005 | 9.600 | 9.600 | 9.400 | 9.600 | 88,248 | +0.30(+3.23%) |
Mar 30, 2005 | 9.300 | 9.450 | 9.283 | 9.300 | 111,137 | -0.20(-2.11%) |
Mar 29, 2005 | 9.500 | 9.550 | 9.450 | 9.500 | 138,653 | +0.00(+0.00%) |
Mar 28, 2005 | 9.500 | 9.550 | 9.450 | 9.500 | 138,653 | +0.00(+0.00%) |
Mar 24, 2005 | 9.500 | 9.600 | 9.450 | 9.500 | 106,363 | +0.15(+1.60%) |
Mar 23, 2005 | 9.350 | 9.550 | 9.350 | 9.350 | 149,689 | +0.05(+0.54%) |
Mar 22, 2005 | 9.300 | 9.500 | 9.250 | 9.300 | 213,738 | +0.00(+0.00%) |
Mar 21, 2005 | 9.300 | 9.500 | 9.250 | 9.300 | 213,738 | -0.15(-1.59%) |
Mar 18, 2005 | 9.450 | 9.550 | 9.400 | 9.450 | 108,008 | -0.03(-0.26%) |
Mar 17, 2005 | 9.475 | 9.600 | 9.400 | 9.475 | 105,833 | -0.12(-1.30%) |
Mar 16, 2005 | 9.600 | 9.750 | 9.550 | 9.600 | 216,561 | +0.00(+0.00%) |
Mar 15, 2005 | 9.600 | 9.750 | 9.550 | 9.600 | 216,561 | -0.10(-1.03%) |
Mar 14, 2005 | 9.700 | 9.850 | 9.700 | 9.700 | 101,589 | -0.10(-1.02%) |
Mar 11, 2005 | 9.800 | 9.850 | 9.700 | 9.800 | 141,749 | +0.10(+1.03%) |
Mar 10, 2005 | 9.700 | 9.850 | 9.700 | 9.700 | 680,048 | +0.00(+0.00%) |
Mar 09, 2005 | 9.700 | 9.850 | 9.700 | 9.700 | 680,048 | +0.00(+0.00%) |
Mar 08, 2005 | 9.700 | 9.750 | 9.600 | 9.700 | 161,201 | -0.15(-1.52%) |
Mar 07, 2005 | 9.850 | 9.950 | 9.800 | 9.850 | 134,621 | -0.10(-1.01%) |
Mar 04, 2005 | 9.950 | 9.950 | 9.800 | 9.950 | 118,382 | +0.00(+0.00%) |
Mar 03, 2005 | 9.950 | 10.00 | 9.800 | 9.950 | 312,874 | -0.08(-0.75%) |
Mar 02, 2005 | 10.03 | 10.05 | 9.850 | 10.03 | 1,312,240 | +0.12(+1.26%) |
Mar 01, 2005 | 9.900 | 10.00 | 9.800 | 9.900 | 2,167,715 | +0.00(+0.00%) |
Feb 28, 2005 | 9.900 | 10.00 | 9.800 | 9.900 | 2,167,715 | +0.10(+1.02%) |
Feb 25, 2005 | 9.800 | 9.850 | 9.650 | 9.800 | 116,336 | +0.00(+0.00%) |
Feb 24, 2005 | 9.800 | 9.920 | 9.750 | 9.800 | 132,364 | -0.05(-0.51%) |
Feb 23, 2005 | 9.850 | 10.00 | 9.850 | 9.850 | 606,746 | +0.00(+0.00%) |
Feb 22, 2005 | 9.850 | 10.00 | 9.850 | 9.850 | 606,746 | -0.15(-1.50%) |
Feb 18, 2005 | 10.00 | 10.98 | 9.900 | 10.00 | 262,718 | +0.00(+0.00%) |
Feb 17, 2005 | 10.00 | 10.98 | 9.900 | 10.00 | 262,718 | +0.08(+0.81%) |
Feb 16, 2005 | 9.920 | 9.950 | 9.750 | 9.920 | 134,317 | -0.08(-0.80%) |
Feb 15, 2005 | 10.00 | 10.05 | 9.850 | 10.00 | 116,201 | +0.40(+4.17%) |
Feb 14, 2005 | 9.600 | 9.650 | 9.550 | 9.600 | 129,215 | +0.05(+0.52%) |
Feb 11, 2005 | 9.550 | 9.600 | 9.400 | 9.550 | 158,375 | +0.00(+0.00%) |
Feb 10, 2005 | 9.550 | 9.600 | 9.400 | 9.550 | 158,375 | +0.00(+0.00%) |
Feb 09, 2005 | 9.550 | 9.590 | 9.460 | 9.550 | 155,465 | -0.04(-0.42%) |
Feb 08, 2005 | 9.590 | 9.590 | 9.470 | 9.590 | 124,456 | +0.09(+0.95%) |
Feb 07, 2005 | 9.500 | 9.550 | 6.550 | 9.500 | 117,567 | -0.05(-0.52%) |
Feb 04, 2005 | 9.550 | 9.550 | 9.400 | 9.550 | 211,210 | +0.00(+0.00%) |
Feb 03, 2005 | 9.550 | 9.550 | 9.400 | 9.550 | 211,210 | -0.15(-1.55%) |
Feb 02, 2005 | 9.700 | 9.700 | 9.610 | 9.700 | 121,045 | +0.05(+0.52%) |
Feb 01, 2005 | 9.650 | 9.700 | 9.400 | 9.650 | 161,859 | +0.00(+0.00%) |
Jan 31, 2005 | 9.650 | 9.700 | 9.400 | 9.650 | 161,859 | +0.25(+2.66%) |
Jan 28, 2005 | 9.400 | 9.400 | 9.300 | 9.400 | 158,774 | +0.00(+0.00%) |
Jan 27, 2005 | 9.400 | 9.400 | 9.300 | 9.400 | 158,774 | +0.02(+0.21%) |
Jan 26, 2005 | 9.380 | 9.420 | 9.350 | 9.380 | 97,354 | +0.05(+0.54%) |
Jan 25, 2005 | 9.330 | 9.350 | 9.200 | 9.330 | 214,271 | +0.00(+0.00%) |
Jan 24, 2005 | 9.330 | 9.350 | 9.200 | 9.330 | 214,271 | -0.02(-0.21%) |
Jan 21, 2005 | 9.350 | 9.430 | 9.250 | 9.350 | 125,123 | +0.00(+0.00%) |
Jan 20, 2005 | 9.350 | 9.430 | 9.250 | 9.350 | 125,123 | -0.05(-0.53%) |
Jan 19, 2005 | 9.400 | 9.450 | 9.250 | 9.400 | 143,303 | +0.00(+0.00%) |
Jan 18, 2005 | 9.400 | 9.450 | 9.250 | 9.400 | 143,303 | +0.05(+0.53%) |
Jan 14, 2005 | 9.350 | 9.400 | 9.250 | 9.350 | 110,876 | -0.15(-1.58%) |
Jan 13, 2005 | 9.500 | 9.500 | 9.380 | 9.500 | 160,467 | +0.10(+1.06%) |
Jan 12, 2005 | 9.400 | 9.500 | 9.350 | 9.400 | 1,805,219 | +0.00(+0.00%) |
Jan 11, 2005 | 9.400 | 9.500 | 9.350 | 9.400 | 1,805,219 | -0.05(-0.53%) |
Jan 10, 2005 | 9.450 | 9.600 | 9.350 | 9.450 | 193,030 | +0.00(+0.00%) |
Jan 07, 2005 | 9.450 | 9.500 | 9.400 | 9.450 | 196,359 | +0.15(+1.61%) |
Jan 06, 2005 | 9.300 | 9.400 | 9.200 | 9.300 | 284,982 | +0.05(+0.54%) |
Jan 05, 2005 | 9.250 | 9.400 | 9.250 | 9.250 | 355,620 | +0.00(+0.00%) |
Jan 04, 2005 | 9.250 | 9.400 | 9.250 | 9.250 | 355,620 | +0.20(+2.21%) |
Jan 03, 2005 | 9.050 | 9.200 | 8.950 | 9.050 | 89,689 | +0.00(+0.00%) |
Dec 31, 2004 | 9.050 | 9.050 | 8.950 | 9.050 | 168,274 | +0.00(+0.00%) |
Dec 30, 2004 | 9.050 | 9.050 | 8.950 | 9.050 | 168,274 | +0.05(+0.56%) |
Dec 29, 2004 | 9.000 | 9.050 | 8.950 | 9.000 | 134,583 | -0.15(-1.64%) |
Dec 28, 2004 | 9.150 | 9.200 | 9.100 | 9.150 | 176,866 | +0.10(+1.10%) |
Dec 27, 2004 | 9.050 | 9.150 | 9.050 | 9.050 | 180,611 | +0.05(+0.56%) |
Dec 23, 2004 | 9.000 | 9.150 | 9.000 | 9.000 | 212,369 | +0.00(+0.00%) |
Dec 22, 2004 | 9.000 | 9.150 | 9.000 | 9.000 | 212,369 | +0.20(+2.27%) |
Dec 21, 2004 | 8.800 | 9.000 | 8.800 | 8.800 | 167,994 | -0.10(-1.12%) |
Dec 20, 2004 | 8.900 | 9.050 | 8.850 | 8.900 | 200,085 | +0.00(+0.00%) |
Dec 17, 2004 | 8.900 | 9.050 | 8.850 | 8.900 | 200,085 | -0.05(-0.56%) |
Dec 16, 2004 | 8.950 | 9.050 | 8.950 | 8.950 | 190,719 | +0.00(+0.00%) |
Dec 15, 2004 | 8.950 | 9.100 | 8.900 | 8.950 | 188,161 | +0.00(+0.00%) |
Dec 14, 2004 | 8.950 | 9.100 | 8.900 | 8.950 | 188,161 | +0.05(+0.56%) |
Dec 13, 2004 | 8.900 | 8.950 | 8.850 | 8.900 | 396,777 | +0.00(+0.00%) |
Dec 10, 2004 | 8.900 | 8.950 | 8.850 | 8.900 | 396,777 | -0.15(-1.66%) |
Dec 09, 2004 | 9.050 | 9.100 | 9.000 | 9.050 | 191,924 | +0.00(+0.00%) |
Dec 08, 2004 | 9.050 | 9.175 | 9.050 | 9.050 | 136,895 | +0.00(+0.00%) |
Dec 07, 2004 | 9.050 | 9.175 | 9.050 | 9.050 | 136,895 | -0.10(-1.09%) |
Dec 06, 2004 | 9.150 | 9.150 | 9.050 | 9.150 | 131,156 | +0.10(+1.10%) |
Dec 03, 2004 | 9.050 | 9.200 | 9.050 | 9.050 | 133,685 | +0.00(+0.00%) |
Dec 02, 2004 | 9.050 | 9.200 | 9.050 | 9.050 | 133,685 | +0.03(+0.33%) |
Dec 01, 2004 | 9.020 | 9.165 | 9.000 | 9.020 | 235,416 | +0.00(+0.00%) |
Nov 30, 2004 | 9.020 | 9.165 | 9.000 | 9.020 | 235,416 | -0.03(-0.33%) |
Nov 29, 2004 | 9.050 | 9.200 | 9.050 | 9.050 | 99,474 | +0.15(+1.69%) |
Nov 26, 2004 | 8.900 | 9.030 | 8.850 | 8.900 | 204,523 | +0.00(+0.00%) |
Nov 24, 2004 | 8.900 | 9.030 | 8.850 | 8.900 | 204,523 | -0.10(-1.11%) |
Nov 23, 2004 | 9.000 | 9.050 | 8.900 | 9.000 | 162,613 | +0.00(+0.00%) |
Nov 22, 2004 | 9.000 | 9.050 | 8.900 | 9.000 | 162,613 | -0.05(-0.55%) |
Nov 19, 2004 | 9.050 | 9.150 | 9.000 | 9.050 | 143,314 | +0.00(+0.00%) |
Nov 18, 2004 | 9.050 | 9.150 | 9.000 | 9.050 | 220,888 | +0.00(+0.00%) |
Nov 17, 2004 | 9.050 | 9.150 | 9.000 | 9.050 | 220,888 | +0.03(+0.33%) |
Nov 16, 2004 | 9.020 | 9.100 | 9.000 | 9.020 | 93,902 | -0.18(-1.96%) |
Nov 15, 2004 | 9.200 | 9.200 | 9.100 | 9.200 | 87,287 | -0.05(-0.54%) |
Nov 12, 2004 | 9.250 | 9.300 | 9.100 | 9.250 | 69,530 | +0.05(+0.54%) |
Nov 11, 2004 | 9.200 | 9.200 | 9.100 | 9.200 | 91,190 | +0.10(+1.10%) |
Nov 10, 2004 | 9.100 | 9.200 | 9.050 | 9.100 | 176,392 | +0.00(+0.00%) |
Nov 09, 2004 | 9.100 | 9.200 | 9.050 | 9.100 | 176,392 | -0.10(-1.09%) |
Nov 08, 2004 | 9.200 | 9.200 | 9.000 | 9.200 | 95,154 | +0.20(+2.22%) |
Nov 05, 2004 | 9.000 | 9.100 | 8.800 | 9.000 | 92,120 | +0.00(+0.00%) |
Nov 04, 2004 | 9.000 | 9.050 | 8.900 | 9.000 | 99,566 | +0.00(+0.00%) |
Nov 03, 2004 | 9.000 | 9.050 | 8.900 | 9.000 | 99,566 | -0.10(-1.10%) |
Nov 02, 2004 | 9.100 | 9.200 | 9.100 | 9.100 | 89,354 | +0.25(+2.82%) |
Nov 01, 2004 | 8.850 | 8.950 | 8.800 | 8.850 | 94,629 | +0.00(+0.00%) |
Oct 29, 2004 | 8.850 | 8.950 | 8.800 | 8.850 | 94,629 | +0.10(+1.14%) |
Oct 28, 2004 | 8.750 | 8.850 | 8.650 | 8.750 | 105,888 | +0.10(+1.16%) |
Oct 27, 2004 | 8.650 | 8.800 | 8.650 | 8.650 | 229,992 | +0.00(+0.00%) |
Oct 26, 2004 | 8.650 | 8.800 | 8.650 | 8.650 | 229,992 | +0.05(+0.58%) |
Oct 25, 2004 | 8.600 | 8.720 | 8.500 | 8.600 | 96,933 | -0.15(-1.71%) |
Oct 22, 2004 | 8.750 | 8.900 | 8.250 | 8.750 | 102,695 | +0.00(+0.00%) |
Oct 21, 2004 | 8.750 | 8.900 | 8.250 | 8.750 | 102,695 | -0.15(-1.69%) |
Oct 20, 2004 | 8.900 | 8.970 | 8.600 | 8.900 | 79,774 | +0.00(+0.00%) |
Oct 19, 2004 | 8.900 | 8.970 | 8.600 | 8.900 | 79,774 | +0.35(+4.09%) |
Oct 18, 2004 | 8.550 | 8.650 | 8.500 | 8.550 | 88,962 | +0.10(+1.18%) |
Oct 15, 2004 | 8.450 | 8.600 | 8.400 | 8.450 | 175,716 | +0.00(+0.00%) |
Oct 14, 2004 | 8.450 | 8.600 | 8.400 | 8.450 | 175,716 | +0.05(+0.60%) |
Oct 13, 2004 | 8.400 | 8.450 | 8.350 | 8.400 | 81,522 | +0.05(+0.60%) |
Oct 12, 2004 | 8.350 | 8.420 | 8.288 | 8.350 | 183,951 | +0.00(+0.00%) |
Oct 11, 2004 | 8.350 | 8.420 | 8.288 | 8.350 | 183,951 | -0.10(-1.18%) |
Oct 08, 2004 | 8.450 | 8.550 | 8.400 | 8.450 | 683,486 | +0.00(+0.00%) |
Oct 07, 2004 | 8.450 | 8.550 | 8.400 | 8.450 | 683,486 | -0.15(-1.74%) |
Oct 06, 2004 | 8.600 | 8.600 | 8.000 | 8.600 | 202,956 | +0.75(+9.55%) |
Oct 05, 2004 | 7.850 | 7.900 | 7.800 | 7.850 | 93,934 | +0.13(+1.68%) |
Oct 04, 2004 | 7.720 | 7.830 | 7.700 | 7.720 | 272,461 | +0.00(+0.00%) |
Oct 01, 2004 | 7.720 | 7.830 | 7.700 | 7.720 | 272,461 | -0.13(-1.66%) |
Sep 30, 2004 | 7.850 | 7.850 | 7.650 | 7.850 | 88,002 | +0.10(+1.29%) |
Sep 29, 2004 | 7.750 | 7.800 | 7.600 | 7.750 | 97,538 | +0.10(+1.31%) |
Sep 28, 2004 | 7.650 | 7.850 | 7.600 | 7.650 | 246,708 | +0.00(+0.00%) |
Sep 27, 2004 | 7.650 | 7.850 | 7.600 | 7.650 | 246,708 | -0.20(-2.55%) |
Sep 24, 2004 | 7.850 | 7.950 | 7.750 | 7.850 | 487,242 | +0.00(+0.00%) |
Sep 23, 2004 | 7.850 | 8.000 | 7.730 | 7.850 | 524,762 | +0.00(+0.00%) |
Sep 22, 2004 | 7.850 | 8.000 | 7.730 | 7.850 | 524,762 | -0.15(-1.88%) |
Sep 21, 2004 | 8.000 | 8.100 | 7.900 | 8.000 | 112,265 | +0.00(+0.00%) |
Sep 20, 2004 | 8.000 | 8.050 | 7.900 | 8.000 | 91,463 | +0.00(+0.00%) |
Sep 17, 2004 | 8.000 | 8.050 | 7.900 | 8.000 | 91,463 | +0.05(+0.63%) |
Sep 16, 2004 | 7.950 | 8.050 | 7.850 | 7.950 | 90,849 | +0.00(+0.00%) |
Sep 15, 2004 | 7.950 | 8.150 | 7.850 | 7.950 | 61,648 | -0.35(-4.22%) |
Sep 14, 2004 | 8.300 | 8.350 | 8.150 | 8.300 | 92,187 | +0.25(+3.11%) |
Sep 13, 2004 | 8.050 | 8.200 | 7.990 | 8.050 | 420,394 | +0.00(+0.00%) |
Sep 10, 2004 | 8.050 | 8.200 | 7.990 | 8.050 | 420,394 | +0.10(+1.26%) |
Sep 09, 2004 | 7.950 | 8.000 | 7.700 | 7.950 | 132,722 | +0.25(+3.25%) |
Sep 08, 2004 | 7.700 | 7.900 | 7.700 | 7.700 | 115,970 | -0.10(-1.28%) |
Sep 07, 2004 | 7.800 | 7.900 | 7.700 | 7.800 | 105,886 | +0.00(+0.00%) |
Sep 03, 2004 | 7.800 | 7.900 | 7.700 | 7.800 | 105,886 | +0.15(+1.96%) |
Sep 02, 2004 | 7.650 | 7.850 | 7.650 | 7.650 | 118,711 | +0.00(+0.00%) |
Sep 01, 2004 | 7.650 | 7.850 | 7.650 | 7.650 | 118,711 | -0.05(-0.65%) |
Aug 31, 2004 | 7.700 | 7.800 | 7.600 | 7.700 | 101,504 | +0.00(+0.00%) |
Aug 30, 2004 | 7.700 | 7.800 | 7.600 | 7.700 | 101,504 | -0.15(-1.91%) |
Aug 27, 2004 | 7.850 | 7.900 | 7.800 | 7.850 | 53,959 | -0.05(-0.63%) |
Aug 26, 2004 | 7.900 | 7.950 | 7.750 | 7.900 | 74,883 | +0.10(+1.28%) |
Aug 25, 2004 | 7.800 | 7.950 | 7.800 | 7.800 | 116,769 | +0.00(+0.00%) |
Aug 24, 2004 | 7.800 | 8.000 | 7.750 | 7.800 | 166,034 | +0.00(+0.00%) |
Aug 23, 2004 | 7.800 | 8.000 | 7.750 | 7.800 | 166,034 | +0.15(+1.96%) |
Aug 20, 2004 | 7.650 | 7.800 | 7.600 | 7.650 | 68,261 | +0.00(+0.00%) |
Aug 19, 2004 | 7.650 | 7.800 | 7.600 | 7.650 | 68,261 | -0.12(-1.54%) |
Aug 18, 2004 | 7.770 | 7.900 | 7.600 | 7.770 | 97,615 | +0.00(+0.00%) |
Aug 17, 2004 | 7.770 | 7.900 | 7.600 | 7.770 | 97,615 | +0.17(+2.24%) |
Aug 16, 2004 | 7.600 | 7.750 | 7.550 | 7.600 | 109,388 | -0.10(-1.30%) |
Aug 13, 2004 | 7.700 | 7.700 | 7.500 | 7.700 | 124,698 | +0.00(+0.00%) |
Aug 12, 2004 | 7.700 | 7.700 | 7.500 | 7.700 | 124,698 | +0.05(+0.65%) |
Aug 11, 2004 | 7.650 | 7.700 | 7.500 | 7.650 | 117,371 | -0.30(-3.77%) |
Aug 10, 2004 | 7.950 | 7.950 | 7.750 | 7.950 | 65,874 | +0.10(+1.27%) |
Aug 09, 2004 | 7.850 | 8.050 | 7.850 | 7.850 | 104,286 | +0.00(+0.00%) |
Aug 06, 2004 | 7.850 | 8.050 | 7.850 | 7.850 | 104,286 | -0.35(-4.27%) |
Aug 05, 2004 | 8.200 | 8.250 | 8.000 | 8.200 | 133,816 | +0.05(+0.61%) |
Aug 04, 2004 | 8.150 | 8.400 | 8.130 | 8.150 | 518,300 | +0.00(+0.00%) |
Aug 03, 2004 | 8.150 | 8.400 | 8.130 | 8.150 | 518,300 | +0.10(+1.24%) |