Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 16.66 | 16.70 | 16.39 | 16.56 | 5,402,064 | -0.05(-0.33%) |
Feb 25, 2005 | 16.25 | 16.61 | 16.22 | 16.61 | 6,216,034 | +0.60(+3.73%) |
Feb 24, 2005 | 15.56 | 16.14 | 14.73 | 16.02 | 7,944,392 | +0.14(+0.91%) |
Feb 23, 2005 | 16.79 | 16.79 | 15.66 | 15.87 | 9,801,547 | -1.24(-7.27%) |
Feb 22, 2005 | 17.12 | 17.25 | 17.06 | 17.12 | 5,661,842 | +0.06(+0.36%) |
Feb 18, 2005 | 17.10 | 17.16 | 17.04 | 17.05 | 3,372,888 | +0.02(+0.12%) |
Feb 17, 2005 | 17.20 | 17.25 | 16.97 | 17.03 | 3,192,572 | -0.10(-0.60%) |
Feb 16, 2005 | 16.77 | 17.30 | 16.75 | 17.14 | 5,373,248 | +0.37(+2.21%) |
Feb 15, 2005 | 16.86 | 16.86 | 16.68 | 16.77 | 3,679,091 | -0.14(-0.81%) |
Feb 14, 2005 | 16.73 | 16.90 | 16.69 | 16.90 | 4,721,258 | +0.24(+1.44%) |
Feb 11, 2005 | 16.39 | 16.66 | 16.18 | 16.66 | 2,647,694 | +0.27(+1.68%) |
Feb 10, 2005 | 16.27 | 16.39 | 16.15 | 16.39 | 2,204,253 | +0.12(+0.76%) |
Feb 09, 2005 | 16.39 | 16.39 | 16.02 | 16.26 | 2,544,801 | -0.04(-0.25%) |
Feb 08, 2005 | 16.43 | 16.49 | 16.14 | 16.31 | 2,889,571 | -0.16(-1.00%) |
Feb 07, 2005 | 16.53 | 16.55 | 16.31 | 16.47 | 2,807,635 | -0.08(-0.46%) |
Feb 04, 2005 | 16.44 | 16.56 | 16.25 | 16.55 | 3,862,609 | +0.02(+0.12%) |
Feb 03, 2005 | 16.50 | 16.55 | 16.28 | 16.53 | 3,369,686 | +0.06(+0.38%) |
Feb 02, 2005 | 16.55 | 16.59 | 16.40 | 16.46 | 3,898,410 | -0.02(-0.13%) |
Feb 01, 2005 | 16.65 | 16.68 | 16.44 | 16.48 | 5,279,525 | -0.14(-0.87%) |
Jan 31, 2005 | 16.27 | 16.69 | 16.18 | 16.63 | 6,684,652 | +0.78(+4.94%) |
Jan 28, 2005 | 15.56 | 15.91 | 15.01 | 15.85 | 5,358,258 | +0.19(+1.18%) |
Jan 27, 2005 | 15.56 | 15.79 | 15.56 | 15.66 | 3,018,513 | +0.10(+0.62%) |
Jan 26, 2005 | 15.67 | 15.76 | 15.56 | 15.56 | 4,767,683 | +0.00(+0.00%) |
Jan 25, 2005 | 15.77 | 15.78 | 15.54 | 15.56 | 3,319,477 | -0.13(-0.83%) |
Jan 24, 2005 | 15.74 | 15.82 | 15.58 | 15.69 | 4,158,624 | +0.12(+0.79%) |
Jan 21, 2005 | 15.92 | 15.95 | 15.56 | 15.57 | 3,575,034 | -0.46(-2.87%) |
Jan 20, 2005 | 16.03 | 16.20 | 15.96 | 16.03 | 4,269,812 | +0.01(+0.09%) |
Jan 19, 2005 | 15.98 | 16.24 | 15.94 | 16.02 | 5,718,745 | +0.08(+0.52%) |
Jan 18, 2005 | 15.16 | 15.94 | 15.15 | 15.93 | 6,107,320 | +0.88(+5.84%) |
Jan 14, 2005 | 15.05 | 15.12 | 14.99 | 15.05 | 2,663,266 | +0.04(+0.27%) |
Jan 13, 2005 | 14.83 | 15.14 | 14.82 | 15.01 | 2,949,094 | +0.19(+1.30%) |
Jan 12, 2005 | 14.88 | 15.02 | 14.79 | 14.82 | 3,337,378 | -0.10(-0.64%) |
Jan 11, 2005 | 15.13 | 15.13 | 14.90 | 14.92 | 2,854,497 | -0.21(-1.41%) |
Jan 10, 2005 | 15.08 | 15.14 | 15.01 | 15.13 | 2,976,745 | +0.12(+0.82%) |
Jan 07, 2005 | 15.01 | 15.19 | 14.95 | 15.01 | 4,106,378 | +0.03(+0.23%) |
Jan 06, 2005 | 14.68 | 15.09 | 14.68 | 14.97 | 3,518,131 | +0.30(+2.06%) |
Jan 05, 2005 | 14.92 | 14.98 | 14.67 | 14.67 | 4,625,060 | -0.25(-1.70%) |
Jan 04, 2005 | 15.17 | 15.25 | 14.80 | 14.92 | 3,788,387 | -0.16(-1.09%) |
Jan 03, 2005 | 15.44 | 15.44 | 15.02 | 15.09 | 3,160,554 | -0.24(-1.57%) |
Dec 31, 2004 | 15.39 | 15.49 | 15.27 | 15.33 | 1,570,453 | -0.03(-0.22%) |
Dec 30, 2004 | 15.10 | 15.38 | 15.06 | 15.36 | 1,844,493 | +0.30(+1.96%) |
Dec 29, 2004 | 15.25 | 15.28 | 15.03 | 15.07 | 1,593,739 | -0.25(-1.66%) |
Dec 28, 2004 | 15.14 | 15.33 | 14.99 | 15.32 | 1,932,250 | +0.30(+1.97%) |
Dec 27, 2004 | 15.25 | 15.25 | 14.95 | 15.03 | 1,482,988 | -0.22(-1.44%) |
Dec 23, 2004 | 15.10 | 15.28 | 15.09 | 15.25 | 1,493,757 | +0.15(+1.00%) |
Dec 22, 2004 | 15.08 | 15.17 | 14.89 | 15.10 | 2,460,246 | +0.08(+0.55%) |
Dec 21, 2004 | 15.01 | 15.06 | 14.82 | 15.01 | 2,488,916 | +0.07(+0.46%) |
Dec 20, 2004 | 15.08 | 15.08 | 14.79 | 14.95 | 2,405,817 | -0.01(-0.05%) |
Dec 17, 2004 | 14.97 | 15.10 | 14.85 | 14.95 | 3,613,892 | -0.19(-1.23%) |
Dec 16, 2004 | 14.86 | 15.18 | 14.81 | 15.14 | 4,825,605 | +0.24(+1.61%) |
Dec 15, 2004 | 14.96 | 14.96 | 14.65 | 14.90 | 3,852,130 | -0.12(-0.82%) |
Dec 14, 2004 | 15.05 | 15.08 | 14.97 | 15.02 | 3,642,707 | +0.00(+0.00%) |
Dec 13, 2004 | 14.84 | 15.06 | 14.75 | 15.02 | 4,240,123 | +0.38(+2.63%) |
Dec 10, 2004 | 14.57 | 14.70 | 14.41 | 14.64 | 3,895,645 | -0.03(-0.23%) |
Dec 09, 2004 | 14.52 | 14.73 | 14.43 | 14.67 | 3,844,126 | +0.05(+0.33%) |
Dec 08, 2004 | 14.55 | 14.73 | 14.55 | 14.62 | 2,316,896 | +0.03(+0.24%) |
Dec 07, 2004 | 14.59 | 14.72 | 14.55 | 14.59 | 3,568,340 | +0.05(+0.38%) |
Dec 06, 2004 | 14.92 | 14.92 | 14.33 | 14.53 | 4,565,682 | -0.48(-3.20%) |
Dec 03, 2004 | 15.01 | 15.05 | 14.91 | 15.01 | 3,062,756 | +0.01(+0.05%) |
Dec 02, 2004 | 14.98 | 15.10 | 14.93 | 15.01 | 3,766,120 | +0.00(+0.00%) |
Dec 01, 2004 | 14.60 | 15.04 | 14.57 | 15.01 | 5,021,639 | +0.44(+3.02%) |
Nov 30, 2004 | 14.57 | 14.63 | 14.48 | 14.57 | 3,334,030 | -0.02(-0.14%) |
Nov 29, 2004 | 14.64 | 14.67 | 14.57 | 14.59 | 2,733,704 | +0.01(+0.05%) |
Nov 26, 2004 | 14.57 | 14.61 | 14.51 | 14.58 | 1,535,962 | +0.03(+0.24%) |
Nov 24, 2004 | 14.46 | 14.57 | 14.43 | 14.55 | 2,736,324 | +0.12(+0.81%) |
Nov 23, 2004 | 14.40 | 14.43 | 14.26 | 14.43 | 4,086,585 | +0.08(+0.53%) |
Nov 22, 2004 | 14.33 | 14.35 | 14.22 | 14.35 | 3,329,082 | +0.06(+0.43%) |
Nov 19, 2004 | 14.31 | 14.32 | 14.20 | 14.29 | 2,997,557 | -0.03(-0.24%) |
Nov 18, 2004 | 14.22 | 14.34 | 14.15 | 14.33 | 2,894,955 | +0.12(+0.82%) |
Nov 17, 2004 | 14.18 | 14.29 | 14.08 | 14.21 | 3,489,751 | +0.05(+0.39%) |
Nov 16, 2004 | 14.19 | 14.24 | 14.05 | 14.15 | 4,110,162 | -0.05(-0.39%) |
Nov 15, 2004 | 14.28 | 14.42 | 14.01 | 14.21 | 8,868,240 | +0.10(+0.68%) |
Nov 12, 2004 | 14.07 | 14.24 | 13.94 | 14.11 | 7,021,417 | +0.04(+0.29%) |
Nov 11, 2004 | 14.09 | 14.12 | 13.96 | 14.07 | 4,808,287 | -0.01(-0.10%) |
Nov 10, 2004 | 13.74 | 14.09 | 13.71 | 14.09 | 6,457,183 | +0.37(+2.71%) |
Nov 09, 2004 | 13.69 | 13.75 | 13.61 | 13.71 | 4,438,777 | +0.03(+0.20%) |
Nov 08, 2004 | 13.69 | 13.71 | 13.48 | 13.69 | 2,962,192 | +0.05(+0.40%) |
Nov 05, 2004 | 13.41 | 13.70 | 13.41 | 13.63 | 5,201,519 | +0.23(+1.69%) |
Nov 04, 2004 | 13.21 | 13.45 | 13.15 | 13.41 | 6,590,638 | +0.25(+1.88%) |
Nov 03, 2004 | 12.96 | 13.17 | 12.90 | 13.16 | 7,967,968 | +0.27(+2.08%) |
Nov 02, 2004 | 12.97 | 13.09 | 12.80 | 12.89 | 7,606,317 | -0.08(-0.58%) |
Nov 01, 2004 | 13.17 | 13.32 | 12.89 | 12.97 | 8,403,842 | -0.34(-2.58%) |
Oct 29, 2004 | 12.78 | 13.45 | 12.73 | 13.31 | 14,495,881 | +1.07(+8.76%) |
Oct 28, 2004 | 11.85 | 12.26 | 11.82 | 12.24 | 4,765,791 | +0.35(+2.95%) |
Oct 27, 2004 | 11.73 | 11.92 | 11.69 | 11.89 | 3,990,242 | +0.12(+1.05%) |
Oct 26, 2004 | 11.78 | 11.80 | 11.69 | 11.76 | 2,779,984 | +0.12(+1.00%) |
Oct 25, 2004 | 11.49 | 11.66 | 11.49 | 11.65 | 1,715,842 | +0.10(+0.89%) |
Oct 22, 2004 | 11.68 | 11.68 | 11.52 | 11.54 | 2,448,021 | -0.12(-1.06%) |
Oct 21, 2004 | 11.58 | 11.68 | 11.50 | 11.67 | 3,266,066 | +0.04(+0.35%) |
Oct 20, 2004 | 11.76 | 11.81 | 11.58 | 11.63 | 3,133,922 | -0.10(-0.88%) |
Oct 19, 2004 | 11.78 | 11.88 | 11.72 | 11.73 | 2,609,273 | -0.07(-0.58%) |
Oct 18, 2004 | 11.67 | 11.80 | 11.63 | 11.80 | 3,748,219 | +0.14(+1.18%) |
Oct 15, 2004 | 11.74 | 11.74 | 11.64 | 11.66 | 3,100,158 | -0.08(-0.64%) |
Oct 14, 2004 | 11.80 | 11.80 | 11.67 | 11.74 | 2,484,405 | -0.01(-0.12%) |
Oct 13, 2004 | 11.78 | 11.82 | 11.63 | 11.75 | 2,584,969 | +0.17(+1.42%) |
Oct 12, 2004 | 11.63 | 11.68 | 11.50 | 11.58 | 3,706,742 | -0.16(-1.35%) |
Oct 11, 2004 | 11.67 | 11.78 | 11.65 | 11.74 | 1,745,239 | +0.03(+0.29%) |
Oct 08, 2004 | 11.59 | 11.78 | 11.51 | 11.71 | 2,620,188 | +0.11(+0.95%) |
Oct 07, 2004 | 11.69 | 11.77 | 11.57 | 11.60 | 1,059,776 | -0.13(-1.11%) |
Oct 06, 2004 | 11.72 | 11.76 | 11.68 | 11.73 | 1,814,513 | +0.02(+0.18%) |
Oct 05, 2004 | 11.85 | 11.85 | 11.71 | 11.71 | 2,711,001 | -0.11(-0.93%) |
Oct 04, 2004 | 11.65 | 11.85 | 11.63 | 11.82 | 3,063,920 | +0.25(+2.20%) |
Oct 01, 2004 | 11.68 | 11.84 | 11.53 | 11.56 | 4,461,917 | -0.10(-0.88%) |
Sep 30, 2004 | 11.41 | 11.68 | 11.41 | 11.67 | 4,903,175 | +0.24(+2.10%) |
Sep 29, 2004 | 11.08 | 11.43 | 11.05 | 11.43 | 3,432,993 | +0.35(+3.16%) |
Sep 28, 2004 | 11.03 | 11.12 | 11.03 | 11.08 | 1,560,703 | +0.01(+0.06%) |
Sep 27, 2004 | 11.18 | 11.30 | 11.07 | 11.07 | 2,207,745 | -0.19(-1.71%) |
Sep 24, 2004 | 11.32 | 11.36 | 11.20 | 11.26 | 1,225,102 | -0.07(-0.61%) |
Sep 23, 2004 | 11.38 | 11.41 | 11.32 | 11.33 | 2,021,462 | -0.03(-0.24%) |
Sep 22, 2004 | 11.38 | 11.47 | 11.30 | 11.36 | 1,512,968 | -0.10(-0.90%) |
Sep 21, 2004 | 11.34 | 11.47 | 11.26 | 11.46 | 1,855,554 | +0.14(+1.28%) |
Sep 20, 2004 | 11.39 | 11.46 | 11.25 | 11.32 | 1,682,223 | -0.14(-1.20%) |
Sep 17, 2004 | 11.28 | 11.49 | 11.23 | 11.45 | 2,362,011 | +0.17(+1.52%) |
Sep 16, 2004 | 11.30 | 11.40 | 11.17 | 11.28 | 2,190,863 | -0.01(-0.06%) |
Sep 15, 2004 | 11.45 | 11.45 | 11.28 | 11.29 | 1,585,880 | -0.13(-1.14%) |
Sep 14, 2004 | 11.47 | 11.54 | 11.39 | 11.42 | 1,576,420 | -0.09(-0.78%) |
Sep 13, 2004 | 11.46 | 11.52 | 11.37 | 11.51 | 2,256,063 | +0.09(+0.78%) |
Sep 10, 2004 | 11.45 | 11.47 | 11.32 | 11.42 | 1,472,073 | -0.06(-0.54%) |
Sep 09, 2004 | 11.41 | 11.54 | 11.35 | 11.48 | 2,158,701 | +0.03(+0.24%) |
Sep 08, 2004 | 11.50 | 11.51 | 11.37 | 11.45 | 2,954,915 | -0.01(-0.06%) |
Sep 07, 2004 | 11.45 | 11.50 | 11.37 | 11.46 | 2,320,097 | +0.11(+0.97%) |
Sep 03, 2004 | 11.32 | 11.39 | 11.31 | 11.35 | 1,844,057 | +0.03(+0.30%) |
Sep 02, 2004 | 11.16 | 11.32 | 11.06 | 11.32 | 2,366,232 | +0.19(+1.73%) |
Sep 01, 2004 | 10.98 | 11.17 | 10.89 | 11.12 | 2,320,388 | +0.15(+1.38%) |
Aug 31, 2004 | 10.86 | 10.97 | 10.81 | 10.97 | 1,528,103 | +0.16(+1.46%) |
Aug 30, 2004 | 10.77 | 10.90 | 10.73 | 10.82 | 2,689,898 | -0.01(-0.13%) |
Aug 27, 2004 | 10.85 | 10.95 | 10.80 | 10.83 | 2,425,027 | -0.05(-0.44%) |
Aug 26, 2004 | 10.88 | 10.97 | 10.86 | 10.88 | 2,942,545 | -0.01(-0.06%) |
Aug 25, 2004 | 10.99 | 11.01 | 10.88 | 10.88 | 1,479,931 | -0.11(-1.00%) |
Aug 24, 2004 | 10.95 | 11.03 | 10.91 | 10.99 | 1,763,868 | +0.14(+1.33%) |
Aug 23, 2004 | 10.98 | 11.03 | 10.83 | 10.85 | 1,690,810 | -0.10(-0.88%) |
Aug 20, 2004 | 10.99 | 10.99 | 10.90 | 10.95 | 1,325,229 | -0.05(-0.44%) |
Aug 19, 2004 | 10.93 | 11.02 | 10.87 | 10.99 | 2,637,797 | +0.02(+0.19%) |
Aug 18, 2004 | 10.97 | 10.99 | 10.88 | 10.97 | 1,732,723 | +0.00(+0.00%) |
Aug 17, 2004 | 10.89 | 11.02 | 10.86 | 10.97 | 2,824,372 | +0.03(+0.31%) |
Aug 16, 2004 | 10.74 | 10.99 | 10.74 | 10.94 | 2,482,076 | +0.13(+1.21%) |
Aug 13, 2004 | 10.90 | 10.93 | 10.79 | 10.81 | 3,128,974 | -0.10(-0.88%) |
Aug 12, 2004 | 10.97 | 11.02 | 10.85 | 10.90 | 3,287,896 | -0.02(-0.19%) |
Aug 11, 2004 | 10.68 | 10.95 | 10.60 | 10.93 | 2,866,140 | +0.17(+1.60%) |
Aug 10, 2004 | 10.82 | 10.84 | 10.65 | 10.75 | 2,389,662 | -0.07(-0.63%) |
Aug 09, 2004 | 10.65 | 10.89 | 10.62 | 10.82 | 2,429,830 | +0.10(+0.90%) |
Aug 06, 2004 | 10.93 | 11.00 | 10.72 | 10.73 | 2,566,486 | -0.26(-2.38%) |
Aug 05, 2004 | 11.03 | 11.08 | 10.95 | 10.99 | 2,584,241 | -0.04(-0.37%) |
Aug 04, 2004 | 11.00 | 11.10 | 10.94 | 11.03 | 2,575,509 | +0.03(+0.25%) |
Aug 03, 2004 | 11.08 | 11.12 | 10.97 | 11.00 | 3,325,298 | -0.09(-0.81%) |
Aug 02, 2004 | 10.66 | 11.09 | 10.66 | 11.09 | 5,060,933 | +0.49(+4.60%) |
Jul 30, 2004 | 10.72 | 10.86 | 10.27 | 10.60 | 8,586,923 | -0.43(-3.86%) |
Jul 29, 2004 | 11.03 | 11.11 | 10.95 | 11.03 | 3,000,613 | +0.09(+0.82%) |
Jul 28, 2004 | 10.86 | 10.99 | 10.86 | 10.94 | 2,274,254 | +0.03(+0.31%) |
Jul 27, 2004 | 10.93 | 10.97 | 10.76 | 10.90 | 2,918,532 | -0.05(-0.50%) |
Jul 26, 2004 | 11.06 | 11.13 | 10.79 | 10.96 | 4,196,754 | -0.12(-1.12%) |
Jul 23, 2004 | 11.24 | 11.30 | 11.04 | 11.08 | 3,766,411 | -0.22(-1.95%) |
Jul 22, 2004 | 11.32 | 11.41 | 11.20 | 11.30 | 3,767,139 | -0.03(-0.30%) |
Jul 21, 2004 | 11.68 | 11.68 | 11.31 | 11.34 | 4,334,429 | -0.26(-2.25%) |
Jul 20, 2004 | 11.41 | 11.66 | 11.37 | 11.60 | 5,508,740 | +0.33(+2.93%) |
Jul 19, 2004 | 11.16 | 11.32 | 11.08 | 11.27 | 2,164,522 | +0.17(+1.55%) |
Jul 16, 2004 | 11.26 | 11.29 | 11.08 | 11.10 | 2,976,163 | +0.00(+0.00%) |
Jul 15, 2004 | 11.15 | 11.20 | 11.06 | 11.10 | 2,071,671 | -0.06(-0.55%) |
Jul 14, 2004 | 11.19 | 11.28 | 11.12 | 11.16 | 2,125,228 | -0.08(-0.67%) |
Jul 13, 2004 | 11.18 | 11.23 | 11.10 | 11.23 | 1,830,522 | +0.02(+0.18%) |
Jul 12, 2004 | 11.29 | 11.30 | 11.10 | 11.21 | 1,703,762 | -0.03(-0.24%) |
Jul 09, 2004 | 11.30 | 11.30 | 11.18 | 11.24 | 1,929,630 | +0.01(+0.06%) |
Jul 08, 2004 | 11.29 | 11.32 | 11.23 | 11.23 | 2,788,279 | -0.09(-0.79%) |
Jul 07, 2004 | 11.37 | 11.40 | 11.30 | 11.32 | 3,023,607 | -0.05(-0.42%) |
Jul 06, 2004 | 11.35 | 11.50 | 11.34 | 11.37 | 2,125,664 | -0.02(-0.18%) |
Jul 02, 2004 | 11.43 | 11.47 | 11.32 | 11.39 | 1,496,522 | -0.09(-0.78%) |
Jul 01, 2004 | 11.50 | 11.58 | 11.44 | 11.48 | 2,833,249 | -0.05(-0.42%) |
Jun 30, 2004 | 11.37 | 11.54 | 11.28 | 11.53 | 2,611,310 | +0.17(+1.51%) |
Jun 29, 2004 | 11.34 | 11.37 | 11.29 | 11.36 | 2,698,485 | -0.04(-0.36%) |
Jun 28, 2004 | 11.32 | 11.50 | 11.32 | 11.40 | 3,833,502 | +0.13(+1.16%) |
Jun 25, 2004 | 11.26 | 11.32 | 11.22 | 11.27 | 4,988,894 | +0.05(+0.43%) |
Jun 24, 2004 | 11.26 | 11.33 | 11.19 | 11.22 | 5,372,666 | -0.10(-0.85%) |
Jun 23, 2004 | 11.45 | 11.46 | 11.26 | 11.32 | 4,984,382 | -0.07(-0.60%) |
Jun 22, 2004 | 11.34 | 11.45 | 11.22 | 11.39 | 3,995,190 | +0.03(+0.24%) |
Jun 21, 2004 | 11.17 | 11.45 | 11.13 | 11.36 | 2,960,591 | +0.17(+1.54%) |
Jun 18, 2004 | 11.03 | 11.33 | 11.03 | 11.19 | 5,031,972 | +0.05(+0.43%) |
Jun 17, 2004 | 11.34 | 11.34 | 11.05 | 11.14 | 7,857,071 | -0.21(-1.82%) |
Jun 16, 2004 | 11.47 | 11.48 | 11.26 | 11.34 | 2,998,284 | -0.13(-1.14%) |
Jun 15, 2004 | 11.58 | 11.65 | 11.42 | 11.47 | 3,242,926 | +0.03(+0.30%) |
Jun 14, 2004 | 11.51 | 11.54 | 11.33 | 11.44 | 4,060,680 | -0.10(-0.89%) |
Jun 10, 2004 | 11.69 | 11.71 | 11.52 | 11.54 | 2,865,121 | -0.16(-1.41%) |
Jun 09, 2004 | 11.61 | 11.77 | 11.58 | 11.71 | 2,590,790 | +0.06(+0.53%) |
Jun 08, 2004 | 11.63 | 11.67 | 11.52 | 11.65 | 2,962,629 | -0.04(-0.35%) |
Jun 07, 2004 | 11.69 | 11.71 | 11.63 | 11.69 | 1,902,125 | +0.10(+0.89%) |
Jun 04, 2004 | 11.55 | 11.61 | 11.53 | 11.58 | 2,336,543 | +0.10(+0.90%) |
Jun 03, 2004 | 11.43 | 11.59 | 11.37 | 11.48 | 4,393,079 | +0.10(+0.84%) |
Jun 02, 2004 | 11.41 | 11.47 | 11.35 | 11.39 | 2,665,303 | -0.05(-0.42%) |
Jun 01, 2004 | 11.43 | 11.47 | 11.34 | 11.43 | 3,794,645 | +0.01(+0.06%) |
May 28, 2004 | 11.47 | 11.58 | 11.42 | 11.43 | 4,222,223 | -0.08(-0.72%) |
May 27, 2004 | 11.50 | 11.58 | 10.87 | 11.51 | 1,861,375 | +0.08(+0.72%) |
May 26, 2004 | 11.30 | 11.51 | 11.28 | 11.43 | 2,194,647 | +0.14(+1.22%) |
May 25, 2004 | 11.18 | 11.39 | 11.15 | 11.29 | 2,466,650 | +0.08(+0.67%) |
May 24, 2004 | 11.32 | 11.32 | 11.12 | 11.21 | 2,240,199 | -0.01(-0.12%) |
May 21, 2004 | 11.34 | 11.34 | 11.12 | 11.23 | 2,957,098 | -0.08(-0.67%) |
May 20, 2004 | 11.34 | 11.44 | 11.22 | 11.30 | 2,458,209 | -0.07(-0.60%) |
May 19, 2004 | 11.47 | 11.56 | 11.35 | 11.37 | 2,339,162 | -0.07(-0.60%) |
May 18, 2004 | 11.74 | 11.78 | 11.44 | 11.44 | 4,485,930 | -0.24(-2.06%) |
May 17, 2004 | 11.68 | 11.85 | 11.65 | 11.68 | 3,764,956 | -0.05(-0.41%) |
May 14, 2004 | 11.58 | 11.83 | 11.54 | 11.73 | 2,159,719 | +0.10(+0.89%) |
May 13, 2004 | 11.78 | 11.78 | 11.53 | 11.63 | 3,940,760 | -0.15(-1.28%) |
May 12, 2004 | 11.85 | 11.85 | 11.64 | 11.78 | 5,255,657 | +0.08(+0.70%) |
May 11, 2004 | 11.39 | 11.69 | 11.34 | 11.69 | 4,082,656 | +0.36(+3.15%) |
May 10, 2004 | 11.78 | 11.87 | 11.30 | 11.34 | 5,643,941 | -0.44(-3.73%) |
May 07, 2004 | 11.77 | 11.92 | 11.77 | 11.78 | 2,798,030 | -0.09(-0.75%) |
May 06, 2004 | 11.91 | 11.91 | 11.77 | 11.87 | 2,129,885 | -0.04(-0.35%) |
May 05, 2004 | 11.94 | 12.00 | 11.87 | 11.91 | 2,328,975 | -0.02(-0.17%) |
May 04, 2004 | 12.00 | 12.03 | 11.88 | 11.93 | 4,447,072 | -0.12(-1.03%) |
May 03, 2004 | 12.14 | 12.30 | 11.88 | 12.05 | 5,684,399 | -0.01(-0.11%) |
Apr 30, 2004 | 12.02 | 12.33 | 11.69 | 12.07 | 7,193,875 | +0.36(+3.11%) |
Apr 29, 2004 | 11.68 | 11.78 | 11.61 | 11.70 | 3,918,639 | -0.01(-0.06%) |
Apr 28, 2004 | 11.78 | 11.84 | 11.54 | 11.71 | 3,702,813 | -0.06(-0.53%) |
Apr 27, 2004 | 11.83 | 11.97 | 11.76 | 11.77 | 3,736,577 | -0.03(-0.23%) |
Apr 26, 2004 | 11.96 | 11.98 | 11.80 | 11.80 | 2,445,838 | -0.16(-1.32%) |
Apr 23, 2004 | 11.82 | 12.02 | 11.71 | 11.96 | 2,552,515 | +0.15(+1.28%) |
Apr 22, 2004 | 11.56 | 11.87 | 11.53 | 11.80 | 3,415,966 | +0.19(+1.66%) |
Apr 21, 2004 | 11.68 | 11.71 | 11.56 | 11.61 | 2,376,564 | -0.07(-0.59%) |
Apr 20, 2004 | 11.72 | 11.83 | 11.65 | 11.68 | 2,668,359 | -0.04(-0.35%) |
Apr 19, 2004 | 11.51 | 11.76 | 11.42 | 11.72 | 2,495,174 | +0.23(+2.03%) |
Apr 16, 2004 | 11.47 | 11.58 | 11.38 | 11.49 | 2,358,955 | +0.10(+0.84%) |
Apr 15, 2004 | 11.56 | 11.60 | 11.37 | 11.39 | 2,318,060 | -0.16(-1.43%) |
Apr 14, 2004 | 11.56 | 11.63 | 11.41 | 11.56 | 2,365,504 | -0.14(-1.23%) |
Apr 13, 2004 | 11.90 | 11.90 | 11.69 | 11.70 | 2,549,604 | -0.19(-1.62%) |
Apr 12, 2004 | 11.75 | 11.90 | 11.75 | 11.89 | 2,535,778 | +0.16(+1.35%) |
Apr 08, 2004 | 11.82 | 11.89 | 11.71 | 11.74 | 2,135,270 | -0.08(-0.64%) |
Apr 07, 2004 | 11.85 | 11.88 | 11.74 | 11.81 | 3,139,889 | -0.04(-0.35%) |
Apr 06, 2004 | 11.88 | 11.89 | 11.83 | 11.85 | 3,500,812 | -0.03(-0.23%) |
Apr 05, 2004 | 11.73 | 11.89 | 11.70 | 11.88 | 3,087,496 | +0.16(+1.41%) |
Apr 02, 2004 | 11.65 | 11.74 | 11.50 | 11.72 | 2,595,884 | +0.14(+1.25%) |
Apr 01, 2004 | 11.54 | 11.75 | 11.54 | 11.57 | 4,356,696 | -0.02(-0.18%) |
Mar 31, 2004 | 11.65 | 11.67 | 11.43 | 11.59 | 3,113,692 | -0.08(-0.65%) |
Mar 30, 2004 | 11.74 | 11.74 | 11.63 | 11.67 | 2,509,000 | -0.08(-0.70%) |
Mar 29, 2004 | 11.61 | 11.81 | 11.61 | 11.75 | 4,113,218 | +0.29(+2.52%) |
Mar 26, 2004 | 11.32 | 11.55 | 11.27 | 11.46 | 2,469,852 | +0.16(+1.40%) |
Mar 25, 2004 | 11.20 | 11.37 | 11.20 | 11.30 | 2,331,886 | +0.14(+1.23%) |
Mar 24, 2004 | 11.15 | 11.24 | 11.04 | 11.17 | 2,358,955 | +0.03(+0.31%) |
Mar 23, 2004 | 11.33 | 11.33 | 11.10 | 11.13 | 3,515,511 | -0.20(-1.76%) |
Mar 22, 2004 | 11.61 | 11.61 | 11.29 | 11.33 | 2,428,229 | -0.28(-2.43%) |
Mar 19, 2004 | 11.57 | 11.75 | 11.57 | 11.61 | 5,793,841 | -0.02(-0.18%) |
Mar 18, 2004 | 11.60 | 11.69 | 11.52 | 11.63 | 3,435,613 | -0.01(-0.12%) |
Mar 17, 2004 | 11.54 | 11.66 | 11.44 | 11.65 | 6,799,478 | +0.10(+0.89%) |
Mar 16, 2004 | 11.39 | 11.60 | 11.31 | 11.54 | 4,575,433 | +0.28(+2.50%) |
Mar 15, 2004 | 11.34 | 11.43 | 11.21 | 11.26 | 3,366,776 | -0.12(-1.09%) |
Mar 12, 2004 | 11.23 | 11.50 | 11.21 | 11.39 | 4,376,488 | +0.29(+2.60%) |
Mar 11, 2004 | 11.21 | 11.28 | 11.06 | 11.10 | 4,488,986 | -0.19(-1.64%) |
Mar 10, 2004 | 11.61 | 11.96 | 11.25 | 11.28 | 3,862,463 | -0.13(-1.14%) |
Mar 09, 2004 | 11.57 | 11.58 | 11.21 | 11.41 | 4,754,585 | -0.16(-1.37%) |
Mar 08, 2004 | 11.69 | 11.74 | 11.56 | 11.57 | 2,243,692 | -0.15(-1.29%) |
Mar 05, 2004 | 11.47 | 11.77 | 11.43 | 11.72 | 5,097,171 | -0.13(-1.10%) |
Mar 04, 2004 | 11.92 | 11.98 | 11.83 | 11.85 | 2,809,236 | -0.05(-0.40%) |
Mar 03, 2004 | 11.83 | 12.01 | 11.83 | 11.90 | 2,772,707 | +0.06(+0.52%) |
Mar 02, 2004 | 11.91 | 11.97 | 11.82 | 11.84 | 2,438,271 | -0.05(-0.46%) |