Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 10.95 | 11.01 | 10.93 | 10.95 | 7,920,091 | +0.16(+1.44%) |
Jan 28, 2005 | 10.74 | 10.83 | 10.69 | 10.79 | 5,774,643 | +0.05(+0.48%) |
Jan 27, 2005 | 10.78 | 10.79 | 10.70 | 10.74 | 6,654,480 | -0.02(-0.23%) |
Jan 26, 2005 | 10.79 | 10.84 | 10.72 | 10.76 | 6,826,542 | +0.07(+0.70%) |
Jan 25, 2005 | 10.62 | 10.75 | 10.62 | 10.69 | 7,685,815 | +0.11(+1.02%) |
Jan 24, 2005 | 10.80 | 10.81 | 10.58 | 10.58 | 8,100,744 | -0.16(-1.47%) |
Jan 21, 2005 | 10.79 | 10.84 | 10.72 | 10.74 | 7,629,849 | -0.07(-0.60%) |
Jan 20, 2005 | 10.95 | 10.99 | 10.74 | 10.80 | 8,250,420 | -0.17(-1.54%) |
Jan 19, 2005 | 11.01 | 11.06 | 10.96 | 10.97 | 4,317,967 | -0.06(-0.54%) |
Jan 18, 2005 | 10.85 | 11.04 | 10.84 | 11.03 | 5,251,166 | +0.11(+1.00%) |
Jan 14, 2005 | 10.90 | 10.99 | 10.84 | 10.92 | 6,442,850 | +0.08(+0.76%) |
Jan 13, 2005 | 10.98 | 11.04 | 10.81 | 10.84 | 7,961,480 | -0.18(-1.64%) |
Jan 12, 2005 | 11.03 | 11.10 | 10.92 | 11.02 | 8,448,514 | -0.04(-0.35%) |
Jan 11, 2005 | 11.02 | 11.15 | 11.02 | 11.06 | 8,698,668 | -0.05(-0.45%) |
Jan 10, 2005 | 10.82 | 11.15 | 10.81 | 11.11 | 10,123,847 | +0.23(+2.08%) |
Jan 07, 2005 | 10.94 | 10.95 | 10.86 | 10.88 | 6,570,140 | +0.04(+0.37%) |
Jan 06, 2005 | 10.82 | 10.90 | 10.74 | 10.84 | 8,001,307 | +0.03(+0.32%) |
Jan 05, 2005 | 10.90 | 10.96 | 10.79 | 10.81 | 7,012,922 | -0.09(-0.85%) |
Jan 04, 2005 | 11.13 | 11.17 | 10.90 | 10.90 | 7,884,429 | -0.23(-2.09%) |
Jan 03, 2005 | 11.14 | 11.20 | 11.08 | 11.13 | 7,003,291 | +0.07(+0.64%) |
Dec 31, 2004 | 11.09 | 11.14 | 11.05 | 11.06 | 3,147,628 | +0.02(+0.14%) |
Dec 30, 2004 | 11.14 | 11.14 | 11.04 | 11.05 | 2,984,676 | -0.05(-0.47%) |
Dec 29, 2004 | 11.05 | 11.11 | 11.05 | 11.10 | 6,611,009 | +0.05(+0.49%) |
Dec 28, 2004 | 10.94 | 11.04 | 10.90 | 11.04 | 4,061,044 | +0.15(+1.36%) |
Dec 27, 2004 | 11.05 | 11.06 | 10.90 | 10.90 | 3,632,579 | -0.11(-0.99%) |
Dec 23, 2004 | 11.08 | 11.13 | 11.00 | 11.01 | 3,666,940 | -0.04(-0.33%) |
Dec 22, 2004 | 10.94 | 11.10 | 10.93 | 11.04 | 5,993,561 | +0.05(+0.45%) |
Dec 21, 2004 | 10.90 | 11.04 | 10.87 | 10.99 | 6,809,623 | +0.15(+1.36%) |
Dec 20, 2004 | 10.98 | 11.04 | 10.82 | 10.84 | 5,800,674 | -0.06(-0.56%) |
Dec 17, 2004 | 10.92 | 11.08 | 10.88 | 10.91 | 10,117,600 | -0.15(-1.32%) |
Dec 16, 2004 | 11.09 | 11.11 | 10.97 | 11.05 | 7,024,376 | -0.07(-0.66%) |
Dec 15, 2004 | 11.12 | 11.16 | 11.06 | 11.13 | 6,567,277 | +0.00(+0.03%) |
Dec 14, 2004 | 11.16 | 11.16 | 11.06 | 11.12 | 8,171,807 | -0.10(-0.86%) |
Dec 13, 2004 | 11.29 | 11.31 | 11.19 | 11.22 | 7,457,526 | -0.03(-0.31%) |
Dec 10, 2004 | 11.44 | 11.44 | 11.20 | 11.25 | 5,924,059 | +0.01(+0.12%) |
Dec 09, 2004 | 11.10 | 11.25 | 11.10 | 11.24 | 6,985,069 | +0.09(+0.78%) |
Dec 08, 2004 | 11.02 | 11.24 | 11.02 | 11.15 | 8,978,238 | +0.14(+1.24%) |
Dec 07, 2004 | 11.00 | 11.11 | 10.97 | 11.02 | 7,896,924 | +0.02(+0.19%) |
Dec 06, 2004 | 10.97 | 11.05 | 10.96 | 10.99 | 4,671,724 | -0.04(-0.40%) |
Dec 03, 2004 | 10.97 | 11.08 | 10.86 | 11.04 | 7,365,377 | +0.01(+0.10%) |
Dec 02, 2004 | 10.79 | 11.14 | 10.69 | 11.03 | 10,949,280 | +0.19(+1.76%) |
Dec 01, 2004 | 10.71 | 10.84 | 10.69 | 10.84 | 10,140,247 | +0.21(+1.97%) |
Nov 30, 2004 | 10.65 | 10.81 | 10.57 | 10.63 | 12,860,452 | -0.21(-1.93%) |
Nov 29, 2004 | 10.99 | 11.02 | 10.76 | 10.84 | 9,784,668 | -0.15(-1.40%) |
Nov 26, 2004 | 11.02 | 11.08 | 10.99 | 10.99 | 2,150,133 | -0.04(-0.38%) |
Nov 24, 2004 | 11.05 | 11.11 | 10.95 | 11.03 | 5,042,400 | +0.04(+0.37%) |
Nov 23, 2004 | 11.00 | 11.09 | 10.92 | 10.99 | 6,223,672 | -0.04(-0.35%) |
Nov 22, 2004 | 10.91 | 11.08 | 10.89 | 11.03 | 10,647,324 | +0.13(+1.16%) |
Nov 19, 2004 | 11.07 | 11.08 | 10.89 | 10.90 | 7,611,367 | -0.16(-1.44%) |
Nov 18, 2004 | 11.04 | 11.09 | 10.93 | 11.06 | 9,857,814 | -0.01(-0.12%) |
Nov 17, 2004 | 11.19 | 11.23 | 11.03 | 11.08 | 10,046,276 | -0.08(-0.71%) |
Nov 16, 2004 | 11.40 | 11.42 | 11.01 | 11.16 | 12,666,263 | -0.22(-1.97%) |
Nov 15, 2004 | 11.44 | 11.44 | 11.09 | 11.38 | 26,202,470 | -0.19(-1.66%) |
Nov 12, 2004 | 11.50 | 11.63 | 11.46 | 11.57 | 7,372,406 | +0.07(+0.60%) |
Nov 11, 2004 | 11.43 | 11.51 | 11.39 | 11.50 | 4,668,340 | +0.11(+0.94%) |
Nov 10, 2004 | 11.45 | 11.50 | 11.38 | 11.40 | 6,586,540 | -0.02(-0.15%) |
Nov 09, 2004 | 11.34 | 11.45 | 11.32 | 11.41 | 9,693,561 | -0.00(-0.03%) |
Nov 08, 2004 | 11.40 | 11.42 | 11.31 | 11.42 | 7,436,441 | +0.00(+0.00%) |
Nov 05, 2004 | 11.40 | 11.49 | 11.37 | 11.42 | 8,282,438 | +0.02(+0.19%) |
Nov 04, 2004 | 11.17 | 11.40 | 11.15 | 11.40 | 9,753,691 | +0.19(+1.70%) |
Nov 03, 2004 | 11.33 | 11.36 | 11.15 | 11.21 | 11,999,357 | +0.01(+0.09%) |
Nov 02, 2004 | 11.08 | 11.21 | 11.06 | 11.20 | 11,686,729 | +0.16(+1.46%) |
Nov 01, 2004 | 10.83 | 11.09 | 10.81 | 11.04 | 10,478,645 | +0.22(+2.08%) |
Oct 29, 2004 | 10.83 | 10.91 | 10.71 | 10.81 | 5,968,311 | -0.05(-0.50%) |
Oct 28, 2004 | 10.74 | 10.89 | 10.72 | 10.86 | 5,639,804 | +0.07(+0.69%) |
Oct 27, 2004 | 10.48 | 10.86 | 10.44 | 10.79 | 11,013,055 | +0.27(+2.52%) |
Oct 26, 2004 | 10.38 | 10.56 | 10.38 | 10.52 | 10,137,904 | +0.11(+1.01%) |
Oct 25, 2004 | 10.56 | 10.56 | 10.39 | 10.42 | 9,539,199 | -0.19(-1.81%) |
Oct 22, 2004 | 10.76 | 10.79 | 10.59 | 10.61 | 5,886,315 | -0.14(-1.34%) |
Oct 21, 2004 | 10.81 | 10.88 | 10.72 | 10.75 | 6,953,312 | -0.02(-0.16%) |
Oct 20, 2004 | 10.83 | 10.85 | 10.73 | 10.77 | 8,324,347 | -0.06(-0.57%) |
Oct 19, 2004 | 10.95 | 11.09 | 10.83 | 10.83 | 9,671,174 | -0.02(-0.19%) |
Oct 18, 2004 | 10.55 | 10.91 | 10.54 | 10.85 | 9,368,437 | +0.28(+2.61%) |
Oct 15, 2004 | 10.58 | 10.64 | 10.54 | 10.58 | 6,931,446 | +0.06(+0.55%) |
Oct 14, 2004 | 10.59 | 10.68 | 10.49 | 10.52 | 7,058,736 | -0.04(-0.35%) |
Oct 13, 2004 | 10.64 | 10.66 | 10.53 | 10.56 | 7,588,981 | +0.00(+0.00%) |
Oct 12, 2004 | 10.49 | 10.63 | 10.47 | 10.56 | 5,778,027 | -0.02(-0.14%) |
Oct 11, 2004 | 10.51 | 10.61 | 10.49 | 10.57 | 4,958,582 | +0.16(+1.55%) |
Oct 08, 2004 | 10.48 | 10.59 | 10.35 | 10.41 | 7,251,623 | -0.08(-0.81%) |
Oct 07, 2004 | 10.65 | 10.73 | 10.49 | 10.50 | 7,003,811 | -0.14(-1.35%) |
Oct 06, 2004 | 10.59 | 10.67 | 10.56 | 10.64 | 4,541,310 | +0.02(+0.22%) |
Oct 05, 2004 | 10.68 | 10.71 | 10.58 | 10.62 | 8,481,573 | -0.07(-0.68%) |
Oct 04, 2004 | 10.64 | 10.80 | 10.64 | 10.69 | 8,755,936 | +0.09(+0.85%) |
Oct 01, 2004 | 10.49 | 10.67 | 10.47 | 10.60 | 9,967,924 | +0.16(+1.53%) |
Sep 30, 2004 | 10.52 | 10.56 | 10.42 | 10.44 | 11,160,649 | -0.09(-0.86%) |
Sep 29, 2004 | 10.33 | 10.55 | 10.29 | 10.53 | 12,270,336 | +0.20(+1.97%) |
Sep 28, 2004 | 10.26 | 10.36 | 10.09 | 10.33 | 11,010,973 | +0.06(+0.62%) |
Sep 27, 2004 | 10.30 | 10.34 | 10.22 | 10.26 | 6,741,422 | -0.04(-0.43%) |
Sep 24, 2004 | 10.23 | 10.36 | 10.23 | 10.31 | 5,725,706 | +0.07(+0.73%) |
Sep 23, 2004 | 10.21 | 10.31 | 10.14 | 10.23 | 6,422,286 | +0.03(+0.30%) |
Sep 22, 2004 | 10.27 | 10.29 | 10.16 | 10.20 | 7,664,470 | -0.14(-1.34%) |
Sep 21, 2004 | 10.22 | 10.37 | 10.22 | 10.34 | 6,757,822 | +0.16(+1.57%) |
Sep 20, 2004 | 10.25 | 10.27 | 10.14 | 10.18 | 5,758,244 | -0.10(-1.01%) |
Sep 17, 2004 | 10.30 | 10.35 | 10.20 | 10.28 | 10,859,734 | +0.07(+0.64%) |
Sep 16, 2004 | 10.16 | 10.31 | 10.15 | 10.22 | 6,687,539 | +0.08(+0.81%) |
Sep 15, 2004 | 10.26 | 10.26 | 10.13 | 10.14 | 5,902,714 | -0.08(-0.81%) |
Sep 14, 2004 | 10.24 | 10.27 | 10.13 | 10.22 | 7,198,000 | -0.03(-0.32%) |
Sep 13, 2004 | 10.31 | 10.33 | 10.20 | 10.25 | 9,337,982 | -0.04(-0.37%) |
Sep 10, 2004 | 10.10 | 10.34 | 10.10 | 10.29 | 9,507,702 | +0.19(+1.84%) |
Sep 09, 2004 | 10.06 | 10.15 | 10.03 | 10.10 | 10,803,508 | +0.06(+0.57%) |
Sep 08, 2004 | 10.14 | 10.15 | 10.02 | 10.05 | 8,427,689 | -0.10(-0.95%) |
Sep 07, 2004 | 10.14 | 10.20 | 10.04 | 10.14 | 11,631,544 | +0.09(+0.86%) |
Sep 03, 2004 | 10.01 | 10.16 | 9.998 | 10.06 | 10,372,701 | +0.06(+0.58%) |
Sep 02, 2004 | 9.654 | 10.01 | 9.654 | 9.998 | 12,081,874 | +0.36(+3.73%) |
Sep 01, 2004 | 9.594 | 9.650 | 9.527 | 9.639 | 7,637,918 | +0.09(+0.97%) |
Aug 31, 2004 | 9.606 | 9.627 | 9.491 | 9.546 | 7,362,254 | -0.06(-0.64%) |
Aug 30, 2004 | 9.627 | 9.692 | 9.602 | 9.608 | 4,514,759 | -0.09(-0.89%) |
Aug 27, 2004 | 9.662 | 9.748 | 9.598 | 9.694 | 4,871,379 | +0.05(+0.54%) |
Aug 26, 2004 | 9.623 | 9.677 | 9.575 | 9.642 | 4,609,771 | +0.02(+0.20%) |
Aug 25, 2004 | 9.642 | 9.671 | 9.516 | 9.623 | 7,130,320 | -0.01(-0.10%) |
Aug 24, 2004 | 9.687 | 9.729 | 9.587 | 9.633 | 9,349,956 | +0.02(+0.18%) |
Aug 23, 2004 | 9.667 | 9.667 | 9.554 | 9.616 | 6,538,904 | -0.05(-0.52%) |
Aug 20, 2004 | 9.652 | 9.746 | 9.612 | 9.666 | 5,462,535 | +0.01(+0.14%) |
Aug 19, 2004 | 9.735 | 9.775 | 9.598 | 9.652 | 9,440,022 | -0.08(-0.85%) |
Aug 18, 2004 | 9.539 | 9.765 | 9.485 | 9.735 | 10,764,983 | +0.19(+1.99%) |
Aug 17, 2004 | 9.575 | 9.658 | 9.508 | 9.545 | 15,703,782 | +0.11(+1.12%) |
Aug 16, 2004 | 9.124 | 9.566 | 9.124 | 9.439 | 21,743,678 | +0.48(+5.34%) |
Aug 13, 2004 | 9.070 | 9.197 | 8.941 | 8.961 | 11,993,370 | -0.11(-1.21%) |
Aug 12, 2004 | 9.160 | 9.256 | 9.028 | 9.070 | 9,317,157 | -0.09(-0.99%) |
Aug 11, 2004 | 9.076 | 9.172 | 9.009 | 9.160 | 9,986,406 | +0.02(+0.23%) |
Aug 10, 2004 | 9.060 | 9.143 | 9.009 | 9.139 | 7,744,644 | +0.14(+1.51%) |
Aug 09, 2004 | 8.995 | 9.080 | 8.918 | 9.003 | 6,742,984 | +0.07(+0.82%) |
Aug 06, 2004 | 8.970 | 9.028 | 8.817 | 8.930 | 11,647,162 | -0.05(-0.53%) |
Aug 05, 2004 | 9.239 | 9.243 | 8.938 | 8.978 | 13,194,946 | -0.25(-2.69%) |
Aug 04, 2004 | 9.176 | 9.278 | 9.084 | 9.226 | 8,806,956 | +0.00(+0.02%) |
Aug 03, 2004 | 9.335 | 9.335 | 9.153 | 9.224 | 11,821,307 | -0.12(-1.29%) |
Aug 02, 2004 | 9.304 | 9.374 | 9.243 | 9.345 | 7,687,897 | -0.01(-0.14%) |
Jul 30, 2004 | 9.370 | 9.412 | 9.308 | 9.358 | 5,750,174 | -0.03(-0.37%) |
Jul 29, 2004 | 9.383 | 9.454 | 9.304 | 9.393 | 6,038,594 | +0.06(+0.68%) |
Jul 28, 2004 | 9.374 | 9.374 | 9.220 | 9.329 | 8,406,344 | -0.06(-0.61%) |
Jul 27, 2004 | 9.287 | 9.508 | 9.287 | 9.387 | 9,211,733 | +0.12(+1.28%) |
Jul 26, 2004 | 9.306 | 9.347 | 9.172 | 9.268 | 7,845,383 | -0.03(-0.29%) |
Jul 23, 2004 | 9.383 | 9.460 | 9.249 | 9.295 | 6,975,698 | -0.11(-1.14%) |
Jul 22, 2004 | 9.393 | 9.462 | 9.232 | 9.402 | 9,932,522 | -0.07(-0.71%) |
Jul 21, 2004 | 9.604 | 9.604 | 9.460 | 9.470 | 9,758,898 | -0.08(-0.82%) |
Jul 20, 2004 | 9.479 | 9.602 | 9.479 | 9.548 | 15,417,704 | +0.19(+2.07%) |
Jul 19, 2004 | 9.594 | 9.602 | 9.158 | 9.354 | 31,588,736 | -0.31(-3.22%) |
Jul 16, 2004 | 9.888 | 9.913 | 9.644 | 9.666 | 10,080,376 | -0.22(-2.18%) |
Jul 15, 2004 | 10.02 | 10.07 | 9.879 | 9.881 | 5,648,655 | -0.14(-1.40%) |
Jul 14, 2004 | 10.01 | 10.18 | 9.988 | 10.02 | 5,797,550 | -0.08(-0.82%) |
Jul 13, 2004 | 9.998 | 10.15 | 9.975 | 10.10 | 8,650,772 | +0.13(+1.35%) |
Jul 12, 2004 | 9.873 | 9.996 | 9.815 | 9.969 | 5,780,370 | +0.07(+0.76%) |
Jul 09, 2004 | 9.969 | 10.02 | 9.894 | 9.894 | 5,195,721 | -0.01(-0.10%) |
Jul 08, 2004 | 10.14 | 10.20 | 9.894 | 9.904 | 11,375,402 | -0.39(-3.75%) |
Jul 07, 2004 | 10.20 | 10.35 | 10.20 | 10.29 | 5,135,590 | +0.02(+0.22%) |
Jul 06, 2004 | 10.26 | 10.36 | 10.17 | 10.27 | 8,463,351 | -0.01(-0.06%) |
Jul 02, 2004 | 10.19 | 10.39 | 10.11 | 10.27 | 10,003,325 | +0.08(+0.79%) |
Jul 01, 2004 | 10.10 | 10.20 | 10.07 | 10.19 | 10,181,896 | +0.10(+0.97%) |
Jun 30, 2004 | 10.12 | 10.12 | 9.965 | 10.09 | 13,726,232 | -0.01(-0.13%) |
Jun 29, 2004 | 10.33 | 10.33 | 10.08 | 10.11 | 14,343,939 | -0.26(-2.52%) |
Jun 28, 2004 | 10.41 | 10.45 | 10.33 | 10.37 | 6,914,786 | -0.02(-0.17%) |
Jun 25, 2004 | 10.42 | 10.50 | 10.35 | 10.39 | 8,399,576 | +0.01(+0.09%) |
Jun 24, 2004 | 10.37 | 10.50 | 10.34 | 10.38 | 10,970,885 | +0.02(+0.22%) |
Jun 23, 2004 | 10.25 | 10.36 | 10.21 | 10.35 | 6,604,501 | +0.12(+1.13%) |
Jun 22, 2004 | 10.26 | 10.29 | 10.12 | 10.24 | 8,096,318 | -0.07(-0.69%) |
Jun 21, 2004 | 10.31 | 10.38 | 10.24 | 10.31 | 4,331,243 | +0.01(+0.13%) |
Jun 18, 2004 | 10.33 | 10.36 | 10.26 | 10.30 | 5,161,621 | -0.08(-0.76%) |
Jun 17, 2004 | 10.38 | 10.42 | 10.35 | 10.37 | 5,610,129 | -0.03(-0.26%) |
Jun 16, 2004 | 10.40 | 10.43 | 10.28 | 10.40 | 5,809,785 | +0.03(+0.32%) |
Jun 15, 2004 | 10.45 | 10.47 | 10.35 | 10.37 | 8,841,316 | -0.01(-0.06%) |
Jun 14, 2004 | 10.45 | 10.46 | 10.31 | 10.37 | 7,254,487 | -0.09(-0.90%) |
Jun 10, 2004 | 10.56 | 10.59 | 10.42 | 10.47 | 8,283,479 | -0.10(-0.91%) |
Jun 09, 2004 | 10.71 | 10.72 | 10.55 | 10.56 | 11,373,320 | -0.18(-1.72%) |
Jun 08, 2004 | 10.70 | 10.79 | 10.68 | 10.75 | 11,442,041 | -0.00(-0.02%) |
Jun 07, 2004 | 10.47 | 10.75 | 10.47 | 10.75 | 11,856,709 | +0.31(+2.94%) |
Jun 04, 2004 | 10.52 | 10.58 | 10.44 | 10.44 | 10,180,334 | -0.02(-0.22%) |
Jun 03, 2004 | 10.32 | 10.58 | 10.30 | 10.47 | 12,799,019 | +0.09(+0.91%) |
Jun 02, 2004 | 10.36 | 10.40 | 10.26 | 10.37 | 10,352,397 | +0.01(+0.11%) |
Jun 01, 2004 | 10.29 | 10.40 | 10.28 | 10.36 | 9,900,244 | +0.07(+0.69%) |
May 28, 2004 | 10.38 | 10.40 | 10.26 | 10.29 | 7,408,849 | -0.08(-0.74%) |
May 27, 2004 | 10.37 | 10.47 | 10.32 | 10.37 | 11,128,631 | -0.01(-0.06%) |
May 26, 2004 | 10.35 | 10.44 | 10.23 | 10.37 | 12,955,984 | -0.01(-0.09%) |
May 25, 2004 | 9.998 | 10.41 | 9.954 | 10.38 | 15,276,618 | +0.36(+3.54%) |
May 24, 2004 | 9.911 | 10.05 | 9.877 | 10.03 | 11,187,200 | +0.19(+1.95%) |
May 21, 2004 | 9.869 | 9.888 | 9.744 | 9.835 | 9,877,077 | -0.03(-0.33%) |
May 20, 2004 | 9.721 | 9.913 | 9.719 | 9.867 | 14,085,715 | +0.15(+1.52%) |
May 19, 2004 | 9.936 | 9.963 | 9.719 | 9.719 | 14,643,552 | -0.10(-0.98%) |
May 18, 2004 | 9.608 | 9.954 | 9.608 | 9.815 | 17,379,636 | +0.27(+2.86%) |
May 17, 2004 | 9.715 | 9.717 | 9.470 | 9.543 | 14,860,388 | -0.17(-1.78%) |
May 14, 2004 | 9.775 | 9.844 | 9.568 | 9.715 | 10,481,769 | +0.03(+0.32%) |
May 13, 2004 | 9.518 | 9.698 | 9.450 | 9.685 | 13,907,926 | +0.17(+1.76%) |
May 12, 2004 | 9.596 | 9.596 | 9.278 | 9.518 | 13,396,163 | -0.08(-0.82%) |
May 11, 2004 | 9.470 | 9.666 | 9.470 | 9.596 | 11,735,146 | +0.18(+1.88%) |
May 10, 2004 | 9.412 | 9.516 | 9.239 | 9.420 | 19,583,652 | -0.18(-1.92%) |
May 07, 2004 | 9.844 | 9.925 | 9.521 | 9.604 | 17,437,424 | -0.29(-2.91%) |
May 06, 2004 | 10.05 | 10.05 | 9.817 | 9.892 | 8,658,321 | -0.18(-1.81%) |
May 05, 2004 | 9.919 | 10.12 | 9.911 | 10.07 | 7,803,734 | +0.13(+1.35%) |
May 04, 2004 | 10.06 | 10.06 | 9.898 | 9.940 | 9,409,306 | -0.12(-1.15%) |
May 03, 2004 | 10.09 | 10.18 | 10.03 | 10.06 | 8,137,187 | +0.06(+0.56%) |
Apr 30, 2004 | 10.23 | 10.23 | 9.990 | 10.000 | 9,101,103 | -0.03(-0.34%) |
Apr 29, 2004 | 10.14 | 10.22 | 9.931 | 10.03 | 10,048,359 | -0.11(-1.06%) |
Apr 28, 2004 | 10.20 | 10.25 | 10.06 | 10.14 | 9,025,353 | -0.10(-0.94%) |
Apr 27, 2004 | 10.24 | 10.31 | 10.19 | 10.24 | 11,101,559 | +0.00(+0.02%) |
Apr 26, 2004 | 10.33 | 10.44 | 10.20 | 10.24 | 8,008,335 | -0.05(-0.47%) |
Apr 23, 2004 | 10.20 | 10.32 | 10.14 | 10.28 | 4,606,907 | +0.05(+0.47%) |
Apr 22, 2004 | 9.998 | 10.30 | 9.961 | 10.24 | 8,185,083 | +0.24(+2.38%) |
Apr 21, 2004 | 10.11 | 10.14 | 9.950 | 9.998 | 8,267,600 | -0.11(-1.12%) |
Apr 20, 2004 | 10.26 | 10.36 | 10.11 | 10.11 | 7,174,052 | -0.04(-0.42%) |
Apr 19, 2004 | 10.23 | 10.24 | 10.08 | 10.15 | 6,673,222 | -0.07(-0.71%) |
Apr 16, 2004 | 10.22 | 10.26 | 10.12 | 10.23 | 6,555,043 | +0.00(+0.04%) |
Apr 15, 2004 | 10.10 | 10.27 | 10.08 | 10.22 | 8,761,663 | +0.15(+1.49%) |
Apr 14, 2004 | 10.13 | 10.18 | 10.01 | 10.07 | 13,933,175 | -0.14(-1.35%) |
Apr 13, 2004 | 10.37 | 10.43 | 10.14 | 10.21 | 13,725,711 | -0.12(-1.21%) |
Apr 12, 2004 | 10.33 | 10.38 | 10.26 | 10.34 | 6,112,001 | +0.06(+0.58%) |
Apr 08, 2004 | 10.53 | 10.53 | 10.21 | 10.28 | 13,010,909 | -0.11(-1.04%) |
Apr 07, 2004 | 10.75 | 10.75 | 10.37 | 10.38 | 12,804,486 | -0.22(-2.07%) |
Apr 06, 2004 | 10.56 | 10.64 | 10.56 | 10.60 | 7,297,698 | -0.03(-0.33%) |
Apr 05, 2004 | 10.48 | 10.65 | 10.47 | 10.64 | 8,759,060 | +0.09(+0.87%) |
Apr 02, 2004 | 10.79 | 10.81 | 10.49 | 10.55 | 12,929,693 | -0.17(-1.63%) |
Apr 01, 2004 | 10.73 | 10.80 | 10.62 | 10.72 | 9,301,018 | -0.06(-0.57%) |
Mar 31, 2004 | 10.74 | 10.87 | 10.70 | 10.78 | 8,744,222 | +0.04(+0.41%) |
Mar 30, 2004 | 10.81 | 10.82 | 10.69 | 10.74 | 7,513,492 | -0.13(-1.17%) |
Mar 29, 2004 | 10.73 | 10.88 | 10.71 | 10.86 | 8,741,619 | +0.18(+1.69%) |
Mar 26, 2004 | 10.49 | 10.73 | 10.47 | 10.68 | 11,136,961 | +0.17(+1.61%) |
Mar 25, 2004 | 10.16 | 10.55 | 10.14 | 10.51 | 11,162,471 | +0.38(+3.79%) |
Mar 24, 2004 | 10.12 | 10.18 | 9.944 | 10.13 | 9,693,300 | -0.03(-0.28%) |
Mar 23, 2004 | 10.22 | 10.25 | 10.14 | 10.16 | 7,490,585 | -0.05(-0.51%) |
Mar 22, 2004 | 10.35 | 10.37 | 10.18 | 10.21 | 8,895,981 | -0.22(-2.14%) |
Mar 19, 2004 | 10.53 | 10.55 | 10.39 | 10.43 | 6,578,731 | -0.10(-0.95%) |
Mar 18, 2004 | 10.31 | 10.55 | 10.28 | 10.53 | 12,478,842 | +0.22(+2.12%) |
Mar 17, 2004 | 10.01 | 10.33 | 10.00 | 10.31 | 9,349,175 | +0.26(+2.62%) |
Mar 16, 2004 | 10.16 | 10.18 | 9.977 | 10.05 | 10,372,701 | -0.03(-0.30%) |
Mar 15, 2004 | 10.20 | 10.31 | 10.07 | 10.08 | 8,014,582 | -0.12(-1.13%) |
Mar 12, 2004 | 10.11 | 10.26 | 10.11 | 10.20 | 9,113,337 | +0.13(+1.32%) |
Mar 11, 2004 | 10.29 | 10.34 | 10.03 | 10.07 | 11,971,244 | -0.31(-2.98%) |
Mar 10, 2004 | 10.48 | 10.54 | 10.36 | 10.37 | 8,612,507 | -0.11(-1.04%) |
Mar 09, 2004 | 10.49 | 10.55 | 10.43 | 10.48 | 9,329,652 | +0.01(+0.13%) |
Mar 08, 2004 | 10.66 | 10.67 | 10.47 | 10.47 | 7,786,293 | -0.18(-1.73%) |
Mar 05, 2004 | 10.57 | 10.88 | 10.52 | 10.65 | 12,965,616 | -0.00(-0.04%) |
Mar 04, 2004 | 10.67 | 10.68 | 10.54 | 10.66 | 6,129,441 | -0.01(-0.07%) |
Mar 03, 2004 | 10.65 | 10.72 | 10.59 | 10.67 | 8,223,088 | +0.05(+0.45%) |
Mar 02, 2004 | 10.83 | 10.86 | 10.55 | 10.62 | 18,325,070 | -0.28(-2.59%) |
Mar 01, 2004 | 10.78 | 10.94 | 10.78 | 10.90 | 6,278,597 | +0.14(+1.34%) |
Feb 27, 2004 | 10.56 | 10.80 | 10.56 | 10.76 | 12,495,762 | +0.03(+0.32%) |
Feb 26, 2004 | 10.63 | 10.78 | 10.56 | 10.72 | 9,242,709 | +0.06(+0.52%) |
Feb 25, 2004 | 10.79 | 10.84 | 10.61 | 10.67 | 11,670,850 | -0.13(-1.19%) |
Feb 24, 2004 | 10.81 | 10.93 | 10.70 | 10.79 | 9,319,760 | -0.09(-0.83%) |
Feb 23, 2004 | 11.00 | 11.05 | 10.77 | 10.89 | 20,227,912 | -0.33(-2.93%) |
Feb 20, 2004 | 11.12 | 11.27 | 10.95 | 11.21 | 11,222,862 | +0.16(+1.48%) |
Feb 19, 2004 | 11.12 | 11.21 | 11.03 | 11.05 | 10,929,757 | +0.01(+0.10%) |
Feb 18, 2004 | 11.24 | 11.24 | 11.00 | 11.04 | 7,792,020 | -0.13(-1.20%) |
Feb 17, 2004 | 11.15 | 11.20 | 11.09 | 11.17 | 9,413,210 | +0.11(+0.99%) |
Feb 13, 2004 | 11.08 | 11.12 | 10.95 | 11.06 | 11,795,797 | +0.10(+0.88%) |
Feb 12, 2004 | 10.97 | 11.10 | 10.90 | 10.97 | 6,148,964 | -0.11(-0.97%) |
Feb 11, 2004 | 10.77 | 11.11 | 10.76 | 11.08 | 10,556,477 | +0.30(+2.80%) |
Feb 10, 2004 | 10.59 | 10.83 | 10.59 | 10.77 | 10,808,975 | +0.14(+1.34%) |
Feb 09, 2004 | 10.50 | 10.74 | 10.45 | 10.63 | 10,220,942 | +0.13(+1.24%) |
Feb 06, 2004 | 10.27 | 10.51 | 10.24 | 10.50 | 8,452,679 | +0.19(+1.83%) |
Feb 05, 2004 | 10.24 | 10.39 | 10.21 | 10.31 | 8,023,693 | +0.02(+0.24%) |
Feb 04, 2004 | 10.18 | 10.41 | 10.14 | 10.29 | 8,309,510 | +0.06(+0.62%) |
Feb 03, 2004 | 10.28 | 10.32 | 10.18 | 10.22 | 5,912,866 | -0.10(-0.93%) |