Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 12.62 | 12.66 | 12.50 | 12.58 | 1,677,855 | -0.05(-0.42%) |
Feb 25, 2005 | 12.48 | 12.66 | 12.44 | 12.63 | 1,026,415 | +0.18(+1.41%) |
Feb 24, 2005 | 12.39 | 12.51 | 12.25 | 12.46 | 1,282,015 | +0.05(+0.40%) |
Feb 23, 2005 | 12.24 | 12.59 | 12.16 | 12.41 | 1,885,104 | +0.19(+1.52%) |
Feb 22, 2005 | 12.36 | 12.49 | 12.21 | 12.22 | 1,631,711 | -0.24(-1.92%) |
Feb 18, 2005 | 12.43 | 12.48 | 12.34 | 12.46 | 1,831,537 | -0.03(-0.27%) |
Feb 17, 2005 | 12.69 | 12.70 | 12.48 | 12.49 | 1,377,514 | -0.23(-1.78%) |
Feb 16, 2005 | 12.87 | 12.87 | 12.65 | 12.72 | 795,090 | -0.15(-1.14%) |
Feb 15, 2005 | 12.71 | 12.88 | 12.67 | 12.87 | 1,001,336 | +0.15(+1.20%) |
Feb 14, 2005 | 12.73 | 12.79 | 12.65 | 12.71 | 990,502 | +0.01(+0.08%) |
Feb 11, 2005 | 12.61 | 12.73 | 12.56 | 12.70 | 1,804,853 | +0.07(+0.58%) |
Feb 10, 2005 | 12.75 | 12.81 | 12.57 | 12.63 | 2,376,243 | -0.14(-1.09%) |
Feb 09, 2005 | 12.74 | 12.83 | 12.72 | 12.77 | 2,141,909 | +0.03(+0.21%) |
Feb 08, 2005 | 12.71 | 12.85 | 12.69 | 12.74 | 1,186,717 | -0.03(-0.26%) |
Feb 07, 2005 | 12.78 | 12.95 | 12.75 | 12.78 | 1,740,050 | -0.07(-0.52%) |
Feb 04, 2005 | 12.69 | 12.86 | 12.69 | 12.84 | 941,549 | +0.10(+0.81%) |
Feb 03, 2005 | 12.66 | 12.79 | 12.64 | 12.74 | 2,352,168 | +0.07(+0.55%) |
Feb 02, 2005 | 12.59 | 12.73 | 12.58 | 12.67 | 3,783,852 | +0.06(+0.47%) |
Feb 01, 2005 | 12.50 | 12.62 | 12.47 | 12.61 | 2,138,298 | +0.11(+0.90%) |
Jan 31, 2005 | 12.54 | 12.66 | 12.44 | 12.50 | 1,807,863 | +0.01(+0.11%) |
Jan 28, 2005 | 12.51 | 12.53 | 12.36 | 12.48 | 2,845,914 | +0.01(+0.05%) |
Jan 27, 2005 | 12.49 | 12.71 | 12.46 | 12.48 | 3,606,296 | -0.18(-1.44%) |
Jan 26, 2005 | 12.54 | 12.78 | 12.50 | 12.66 | 5,568,242 | +0.29(+2.36%) |
Jan 25, 2005 | 12.14 | 12.46 | 12.10 | 12.37 | 5,869,987 | +0.52(+4.40%) |
Jan 24, 2005 | 11.88 | 12.01 | 11.82 | 11.85 | 4,189,924 | +0.23(+1.97%) |
Jan 21, 2005 | 11.63 | 11.64 | 11.61 | 11.62 | 1,481,641 | -0.02(-0.20%) |
Jan 20, 2005 | 11.55 | 11.66 | 11.55 | 11.64 | 2,705,876 | +0.08(+0.72%) |
Jan 19, 2005 | 11.55 | 11.60 | 11.53 | 11.56 | 920,683 | -0.01(-0.11%) |
Jan 18, 2005 | 11.43 | 11.57 | 11.38 | 11.57 | 1,026,013 | +0.14(+1.22%) |
Jan 14, 2005 | 11.35 | 11.43 | 11.30 | 11.43 | 940,345 | +0.15(+1.30%) |
Jan 13, 2005 | 11.21 | 11.31 | 11.20 | 11.28 | 2,138,699 | +0.02(+0.18%) |
Jan 12, 2005 | 11.42 | 11.43 | 11.20 | 11.26 | 4,643,144 | -0.18(-1.60%) |
Jan 11, 2005 | 11.43 | 11.50 | 11.41 | 11.45 | 1,009,562 | -0.01(-0.12%) |
Jan 10, 2005 | 11.44 | 11.53 | 11.41 | 11.46 | 980,471 | +0.00(+0.03%) |
Jan 07, 2005 | 11.46 | 11.56 | 11.43 | 11.46 | 1,780,778 | +0.00(+0.00%) |
Jan 06, 2005 | 11.44 | 11.50 | 11.41 | 11.46 | 2,037,381 | -0.01(-0.06%) |
Jan 05, 2005 | 11.52 | 11.58 | 11.43 | 11.46 | 2,506,852 | -0.06(-0.49%) |
Jan 04, 2005 | 11.55 | 11.58 | 11.48 | 11.52 | 2,289,371 | -0.08(-0.66%) |
Jan 03, 2005 | 11.62 | 11.62 | 11.52 | 11.60 | 1,792,815 | -0.06(-0.48%) |
Dec 31, 2004 | 11.65 | 11.67 | 11.57 | 11.65 | 766,801 | +0.01(+0.11%) |
Dec 30, 2004 | 11.60 | 11.64 | 11.55 | 11.64 | 1,433,891 | +0.02(+0.14%) |
Dec 29, 2004 | 11.63 | 11.63 | 11.56 | 11.62 | 496,354 | -0.00(-0.03%) |
Dec 28, 2004 | 11.59 | 11.63 | 11.50 | 11.63 | 1,781,380 | +0.01(+0.11%) |
Dec 27, 2004 | 11.56 | 11.61 | 11.50 | 11.61 | 1,525,980 | +0.04(+0.34%) |
Dec 23, 2004 | 11.60 | 11.61 | 11.49 | 11.57 | 1,805,455 | -0.00(-0.03%) |
Dec 22, 2004 | 11.61 | 11.63 | 11.51 | 11.58 | 4,463,782 | -0.04(-0.31%) |
Dec 21, 2004 | 11.51 | 11.63 | 11.51 | 11.61 | 710,625 | +0.10(+0.84%) |
Dec 20, 2004 | 11.65 | 11.65 | 11.43 | 11.52 | 1,555,071 | -0.08(-0.69%) |
Dec 17, 2004 | 11.55 | 11.65 | 11.53 | 11.60 | 1,391,960 | +0.02(+0.14%) |
Dec 16, 2004 | 11.53 | 11.63 | 11.50 | 11.58 | 1,246,705 | +0.06(+0.55%) |
Dec 15, 2004 | 11.54 | 11.57 | 11.48 | 11.52 | 1,642,344 | -0.02(-0.17%) |
Dec 14, 2004 | 11.21 | 11.56 | 11.21 | 11.54 | 1,528,186 | +0.28(+2.45%) |
Dec 13, 2004 | 11.26 | 11.30 | 11.20 | 11.26 | 552,129 | +0.02(+0.18%) |
Dec 10, 2004 | 11.24 | 11.31 | 11.20 | 11.24 | 867,517 | +0.00(+0.03%) |
Dec 09, 2004 | 11.13 | 11.43 | 11.12 | 11.24 | 1,572,927 | -0.02(-0.15%) |
Dec 08, 2004 | 11.27 | 11.40 | 11.18 | 11.25 | 1,393,164 | -0.02(-0.15%) |
Dec 07, 2004 | 11.34 | 11.36 | 11.15 | 11.27 | 1,329,163 | -0.12(-1.08%) |
Dec 06, 2004 | 11.52 | 11.52 | 11.35 | 11.39 | 748,946 | -0.18(-1.55%) |
Dec 03, 2004 | 11.62 | 11.66 | 11.53 | 11.57 | 657,258 | -0.09(-0.80%) |
Dec 02, 2004 | 11.63 | 11.74 | 11.48 | 11.67 | 1,105,864 | +0.04(+0.34%) |
Dec 01, 2004 | 11.41 | 11.63 | 11.36 | 11.63 | 1,455,559 | +0.29(+2.52%) |
Nov 30, 2004 | 11.56 | 11.59 | 11.32 | 11.34 | 1,440,712 | -0.25(-2.18%) |
Nov 29, 2004 | 11.55 | 11.62 | 11.39 | 11.59 | 836,018 | +0.05(+0.40%) |
Nov 26, 2004 | 11.60 | 11.64 | 11.54 | 11.55 | 192,402 | -0.04(-0.37%) |
Nov 24, 2004 | 11.54 | 11.66 | 11.50 | 11.59 | 642,813 | +0.05(+0.40%) |
Nov 23, 2004 | 11.44 | 11.60 | 11.43 | 11.54 | 702,600 | +0.05(+0.40%) |
Nov 22, 2004 | 11.40 | 11.51 | 11.40 | 11.50 | 1,360,260 | +0.03(+0.29%) |
Nov 19, 2004 | 11.56 | 11.56 | 11.43 | 11.46 | 944,157 | -0.12(-1.03%) |
Nov 18, 2004 | 11.57 | 11.61 | 11.48 | 11.58 | 973,649 | -0.01(-0.09%) |
Nov 17, 2004 | 11.57 | 11.69 | 11.56 | 11.59 | 1,062,728 | +0.03(+0.26%) |
Nov 16, 2004 | 11.61 | 11.61 | 11.51 | 11.56 | 933,122 | -0.13(-1.08%) |
Nov 15, 2004 | 11.35 | 11.75 | 11.27 | 11.69 | 4,862,230 | +0.28(+2.42%) |
Nov 12, 2004 | 11.35 | 11.42 | 11.22 | 11.41 | 1,959,136 | +0.05(+0.47%) |
Nov 11, 2004 | 11.45 | 11.50 | 11.22 | 11.36 | 1,809,267 | -0.10(-0.84%) |
Nov 10, 2004 | 11.39 | 11.58 | 11.38 | 11.46 | 1,964,353 | +0.06(+0.55%) |
Nov 09, 2004 | 11.28 | 11.46 | 11.27 | 11.39 | 1,738,445 | +0.07(+0.62%) |
Nov 08, 2004 | 11.47 | 11.49 | 11.32 | 11.32 | 1,351,032 | -0.11(-0.99%) |
Nov 05, 2004 | 11.42 | 11.54 | 11.39 | 11.44 | 2,108,805 | +0.18(+1.56%) |
Nov 04, 2004 | 10.93 | 11.26 | 10.93 | 11.26 | 1,664,413 | +0.35(+3.23%) |
Nov 03, 2004 | 10.98 | 11.06 | 10.82 | 10.91 | 859,291 | +0.02(+0.21%) |
Nov 02, 2004 | 10.81 | 11.01 | 10.81 | 10.89 | 1,237,476 | +0.11(+1.02%) |
Nov 01, 2004 | 10.79 | 10.85 | 10.70 | 10.78 | 1,577,140 | +0.04(+0.40%) |
Oct 29, 2004 | 10.80 | 10.86 | 10.69 | 10.73 | 1,103,857 | -0.12(-1.07%) |
Oct 28, 2004 | 10.93 | 10.94 | 10.72 | 10.85 | 1,078,779 | -0.08(-0.76%) |
Oct 27, 2004 | 10.73 | 10.96 | 10.67 | 10.93 | 1,556,676 | +0.17(+1.54%) |
Oct 26, 2004 | 10.80 | 10.93 | 10.53 | 10.77 | 4,139,767 | +0.58(+5.74%) |
Oct 25, 2004 | 10.37 | 10.37 | 10.18 | 10.18 | 1,344,812 | -0.19(-1.83%) |
Oct 22, 2004 | 10.47 | 10.49 | 10.37 | 10.37 | 906,439 | -0.08(-0.76%) |
Oct 21, 2004 | 10.57 | 10.57 | 10.37 | 10.45 | 862,702 | -0.07(-0.69%) |
Oct 20, 2004 | 10.53 | 10.63 | 10.42 | 10.52 | 696,180 | -0.08(-0.75%) |
Oct 19, 2004 | 10.59 | 10.73 | 10.55 | 10.60 | 1,242,090 | +0.04(+0.35%) |
Oct 18, 2004 | 10.56 | 10.61 | 10.43 | 10.57 | 1,078,578 | +0.01(+0.09%) |
Oct 15, 2004 | 10.55 | 10.62 | 10.49 | 10.56 | 1,331,169 | +0.04(+0.38%) |
Oct 14, 2004 | 10.56 | 10.60 | 10.50 | 10.52 | 1,804,452 | -0.06(-0.60%) |
Oct 13, 2004 | 10.38 | 10.62 | 10.38 | 10.58 | 2,482,576 | +0.26(+2.51%) |
Oct 12, 2004 | 10.17 | 10.33 | 10.17 | 10.32 | 981,675 | +0.07(+0.68%) |
Oct 11, 2004 | 10.22 | 10.29 | 10.21 | 10.25 | 1,657,792 | +0.04(+0.36%) |
Oct 08, 2004 | 10.16 | 10.33 | 10.16 | 10.21 | 1,538,619 | +0.02(+0.20%) |
Oct 07, 2004 | 10.32 | 10.41 | 10.17 | 10.19 | 1,109,475 | -0.13(-1.26%) |
Oct 06, 2004 | 10.23 | 10.32 | 10.17 | 10.32 | 1,017,386 | +0.12(+1.14%) |
Oct 05, 2004 | 10.37 | 10.42 | 10.18 | 10.21 | 3,056,173 | -0.20(-1.95%) |
Oct 04, 2004 | 10.33 | 10.42 | 10.25 | 10.41 | 1,501,704 | +0.09(+0.90%) |
Oct 01, 2004 | 10.34 | 10.42 | 10.28 | 10.32 | 1,164,046 | -0.03(-0.32%) |
Sep 30, 2004 | 10.32 | 10.36 | 10.20 | 10.35 | 1,300,874 | +0.04(+0.35%) |
Sep 29, 2004 | 10.26 | 10.38 | 10.23 | 10.31 | 1,289,639 | +0.01(+0.13%) |
Sep 28, 2004 | 10.25 | 10.32 | 10.19 | 10.30 | 852,670 | +0.05(+0.49%) |
Sep 27, 2004 | 10.32 | 10.32 | 10.19 | 10.25 | 1,637,529 | -0.07(-0.64%) |
Sep 24, 2004 | 10.16 | 10.35 | 10.16 | 10.32 | 1,494,280 | +0.11(+1.11%) |
Sep 23, 2004 | 10.04 | 10.25 | 10.04 | 10.20 | 1,580,952 | +0.12(+1.22%) |
Sep 22, 2004 | 10.36 | 10.36 | 10.05 | 10.08 | 2,081,319 | -0.28(-2.66%) |
Sep 21, 2004 | 10.22 | 10.36 | 10.17 | 10.36 | 902,025 | +0.11(+1.10%) |
Sep 20, 2004 | 10.22 | 10.32 | 10.20 | 10.24 | 764,996 | -0.05(-0.52%) |
Sep 17, 2004 | 10.22 | 10.33 | 10.22 | 10.30 | 915,467 | +0.08(+0.81%) |
Sep 16, 2004 | 10.15 | 10.36 | 9.939 | 10.21 | 1,416,436 | -0.01(-0.06%) |
Sep 15, 2004 | 10.23 | 10.31 | 10.17 | 10.22 | 1,558,883 | -0.01(-0.13%) |
Sep 14, 2004 | 10.11 | 10.25 | 10.05 | 10.23 | 1,794,420 | +0.12(+1.22%) |
Sep 13, 2004 | 9.985 | 10.15 | 9.985 | 10.11 | 1,937,268 | +0.11(+1.06%) |
Sep 10, 2004 | 10.05 | 10.27 | 9.886 | 10.01 | 6,900,816 | -0.41(-3.89%) |
Sep 09, 2004 | 10.40 | 10.46 | 10.37 | 10.41 | 1,877,079 | +0.05(+0.51%) |
Sep 08, 2004 | 10.31 | 10.43 | 10.31 | 10.36 | 1,623,084 | +0.05(+0.48%) |
Sep 07, 2004 | 10.35 | 10.38 | 10.25 | 10.31 | 1,368,687 | +0.04(+0.39%) |
Sep 03, 2004 | 10.20 | 10.35 | 10.20 | 10.27 | 873,937 | +0.05(+0.45%) |
Sep 02, 2004 | 10.17 | 10.25 | 10.05 | 10.22 | 1,060,321 | +0.03(+0.29%) |
Sep 01, 2004 | 10.12 | 10.24 | 10.12 | 10.19 | 1,082,791 | +0.07(+0.72%) |
Aug 31, 2004 | 10.07 | 10.16 | 10.05 | 10.12 | 1,553,265 | +0.07(+0.66%) |
Aug 30, 2004 | 10.18 | 10.23 | 10.05 | 10.05 | 1,092,823 | -0.13(-1.24%) |
Aug 27, 2004 | 10.25 | 10.30 | 10.09 | 10.18 | 1,688,489 | -0.04(-0.42%) |
Aug 26, 2004 | 10.19 | 10.26 | 10.05 | 10.22 | 2,818,629 | +0.06(+0.59%) |
Aug 25, 2004 | 10.04 | 10.21 | 9.896 | 10.16 | 3,065,402 | +0.09(+0.92%) |
Aug 24, 2004 | 9.975 | 10.07 | 9.972 | 10.07 | 4,775,157 | +0.11(+1.07%) |
Aug 23, 2004 | 10.04 | 10.11 | 9.955 | 9.962 | 3,352,100 | -0.06(-0.56%) |
Aug 20, 2004 | 9.952 | 10.06 | 9.952 | 10.02 | 2,118,837 | +0.02(+0.20%) |
Aug 19, 2004 | 10.04 | 10.15 | 9.899 | 9.999 | 2,628,634 | -0.05(-0.50%) |
Aug 18, 2004 | 9.935 | 10.12 | 9.836 | 10.05 | 2,888,447 | +0.08(+0.80%) |
Aug 17, 2004 | 9.935 | 10.07 | 9.886 | 9.969 | 4,710,555 | +0.17(+1.73%) |
Aug 16, 2004 | 9.803 | 9.892 | 9.739 | 9.799 | 5,236,202 | -0.00(-0.03%) |
Aug 13, 2004 | 9.969 | 10.06 | 9.610 | 9.803 | 6,640,801 | -0.08(-0.84%) |
Aug 12, 2004 | 10.22 | 10.25 | 9.765 | 9.886 | 10,194,533 | -0.61(-5.86%) |
Aug 11, 2004 | 11.07 | 11.07 | 10.45 | 10.50 | 11,897,066 | -0.86(-7.60%) |
Aug 10, 2004 | 11.33 | 11.36 | 11.12 | 11.36 | 4,045,271 | +0.07(+0.65%) |
Aug 09, 2004 | 11.36 | 11.49 | 11.27 | 11.29 | 1,329,966 | -0.07(-0.64%) |
Aug 06, 2004 | 11.41 | 11.41 | 11.30 | 11.36 | 2,500,633 | -0.07(-0.58%) |
Aug 05, 2004 | 11.60 | 11.67 | 11.43 | 11.43 | 1,740,451 | -0.19(-1.63%) |
Aug 04, 2004 | 11.61 | 11.71 | 11.43 | 11.62 | 3,096,298 | +0.01(+0.09%) |
Aug 03, 2004 | 11.90 | 11.90 | 11.61 | 11.61 | 1,211,194 | -0.29(-2.40%) |
Aug 02, 2004 | 11.82 | 11.99 | 11.77 | 11.90 | 982,477 | -0.00(-0.03%) |
Jul 30, 2004 | 11.85 | 11.91 | 11.68 | 11.90 | 1,197,952 | +0.11(+0.90%) |
Jul 29, 2004 | 11.85 | 11.89 | 11.73 | 11.79 | 988,897 | -0.06(-0.51%) |
Jul 28, 2004 | 11.75 | 11.90 | 11.67 | 11.85 | 1,122,716 | +0.02(+0.20%) |
Jul 27, 2004 | 11.75 | 11.87 | 11.69 | 11.83 | 1,077,575 | +0.09(+0.76%) |
Jul 26, 2004 | 11.74 | 11.84 | 11.74 | 11.74 | 1,726,006 | -0.02(-0.17%) |
Jul 23, 2004 | 11.80 | 11.83 | 11.70 | 11.76 | 1,665,216 | -0.09(-0.76%) |
Jul 22, 2004 | 11.96 | 11.99 | 11.65 | 11.85 | 3,950,173 | -0.14(-1.16%) |
Jul 21, 2004 | 12.19 | 12.19 | 11.99 | 11.99 | 2,248,443 | -0.13(-1.07%) |
Jul 20, 2004 | 12.03 | 12.16 | 12.01 | 12.12 | 2,401,522 | +0.09(+0.72%) |
Jul 19, 2004 | 11.76 | 12.05 | 11.73 | 12.03 | 2,077,507 | +0.25(+2.14%) |
Jul 16, 2004 | 11.93 | 11.93 | 11.71 | 11.78 | 2,333,108 | -0.15(-1.23%) |
Jul 15, 2004 | 11.79 | 11.95 | 11.73 | 11.93 | 1,725,003 | +0.16(+1.38%) |
Jul 14, 2004 | 11.75 | 12.17 | 11.70 | 11.76 | 3,259,811 | +0.02(+0.14%) |
Jul 13, 2004 | 11.69 | 11.83 | 11.66 | 11.75 | 2,003,074 | +0.01(+0.11%) |
Jul 12, 2004 | 11.44 | 11.76 | 11.33 | 11.73 | 3,032,499 | +0.24(+2.11%) |
Jul 09, 2004 | 11.75 | 11.82 | 11.48 | 11.49 | 3,239,547 | -0.18(-1.54%) |
Jul 08, 2004 | 11.60 | 11.72 | 11.55 | 11.67 | 2,485,786 | +0.07(+0.63%) |
Jul 07, 2004 | 11.40 | 11.67 | 11.39 | 11.60 | 2,373,033 | +0.20(+1.78%) |
Jul 06, 2004 | 11.47 | 11.48 | 11.35 | 11.39 | 1,331,370 | -0.08(-0.69%) |
Jul 02, 2004 | 11.46 | 11.53 | 11.44 | 11.47 | 1,546,042 | -0.04(-0.35%) |
Jul 01, 2004 | 11.38 | 11.53 | 11.34 | 11.51 | 2,681,599 | +0.18(+1.55%) |
Jun 30, 2004 | 11.51 | 11.51 | 11.21 | 11.34 | 3,268,839 | -0.18(-1.59%) |
Jun 29, 2004 | 11.52 | 11.56 | 11.46 | 11.52 | 1,714,169 | +0.00(+0.03%) |
Jun 28, 2004 | 11.49 | 11.56 | 11.46 | 11.52 | 1,480,437 | +0.01(+0.06%) |
Jun 25, 2004 | 11.57 | 11.58 | 11.51 | 11.51 | 1,802,245 | -0.01(-0.06%) |
Jun 24, 2004 | 11.60 | 11.64 | 11.52 | 11.52 | 2,160,567 | -0.15(-1.31%) |
Jun 23, 2004 | 11.61 | 11.70 | 11.54 | 11.67 | 1,592,187 | +0.07(+0.57%) |
Jun 22, 2004 | 11.56 | 11.69 | 11.46 | 11.60 | 1,845,781 | +0.03(+0.26%) |
Jun 21, 2004 | 11.66 | 11.71 | 11.57 | 11.57 | 1,958,334 | -0.11(-0.94%) |
Jun 18, 2004 | 11.69 | 11.72 | 11.66 | 11.68 | 1,576,939 | -0.01(-0.06%) |
Jun 17, 2004 | 11.85 | 11.88 | 11.66 | 11.69 | 2,535,943 | -0.23(-1.92%) |
Jun 16, 2004 | 11.95 | 11.99 | 11.86 | 11.92 | 1,255,733 | +0.04(+0.31%) |
Jun 15, 2004 | 11.78 | 11.98 | 11.77 | 11.88 | 1,461,177 | +0.18(+1.56%) |
Jun 14, 2004 | 11.94 | 11.95 | 11.70 | 11.70 | 825,786 | -0.25(-2.09%) |
Jun 10, 2004 | 11.80 | 11.97 | 11.79 | 11.95 | 1,690,294 | +0.15(+1.24%) |
Jun 09, 2004 | 11.84 | 11.88 | 11.73 | 11.80 | 1,579,748 | -0.06(-0.50%) |
Jun 08, 2004 | 11.76 | 11.87 | 11.71 | 11.86 | 1,569,115 | +0.10(+0.88%) |
Jun 07, 2004 | 11.65 | 11.78 | 11.60 | 11.76 | 1,495,283 | +0.11(+0.94%) |
Jun 04, 2004 | 11.62 | 11.73 | 11.62 | 11.65 | 2,364,607 | +0.06(+0.49%) |
Jun 03, 2004 | 11.43 | 11.72 | 11.42 | 11.59 | 9,135,416 | -0.44(-3.65%) |
Jun 02, 2004 | 12.29 | 12.37 | 11.99 | 12.03 | 1,642,545 | -0.24(-1.95%) |
Jun 01, 2004 | 12.28 | 12.29 | 12.13 | 12.27 | 1,602,620 | -0.01(-0.08%) |
May 28, 2004 | 12.02 | 12.33 | 11.99 | 12.28 | 3,491,537 | +0.32(+2.64%) |
May 27, 2004 | 12.11 | 12.16 | 11.91 | 11.97 | 1,123,118 | -0.15(-1.21%) |
May 26, 2004 | 12.11 | 12.18 | 12.06 | 12.11 | 679,729 | +0.00(+0.00%) |
May 25, 2004 | 11.97 | 12.12 | 11.76 | 12.11 | 1,198,353 | +0.14(+1.19%) |
May 24, 2004 | 11.88 | 11.99 | 11.83 | 11.97 | 1,400,988 | +0.17(+1.46%) |
May 21, 2004 | 11.68 | 11.92 | 11.67 | 11.80 | 1,879,086 | +0.11(+0.91%) |
May 20, 2004 | 11.73 | 11.75 | 11.54 | 11.69 | 2,318,863 | -0.04(-0.34%) |
May 19, 2004 | 12.07 | 12.07 | 11.73 | 11.73 | 1,682,068 | -0.23(-1.89%) |
May 18, 2004 | 11.89 | 11.99 | 11.88 | 11.96 | 658,261 | +0.06(+0.50%) |
May 17, 2004 | 11.86 | 11.99 | 11.71 | 11.90 | 1,224,234 | -0.08(-0.69%) |
May 14, 2004 | 11.93 | 12.13 | 11.91 | 11.98 | 1,064,935 | +0.06(+0.53%) |
May 13, 2004 | 11.93 | 12.05 | 11.76 | 11.92 | 1,490,669 | -0.06(-0.53%) |
May 12, 2004 | 12.02 | 12.02 | 11.80 | 11.98 | 1,991,438 | -0.03(-0.28%) |
May 11, 2004 | 12.04 | 12.10 | 11.94 | 12.01 | 859,492 | +0.05(+0.44%) |
May 10, 2004 | 12.18 | 12.18 | 11.96 | 11.96 | 1,627,096 | -0.24(-1.93%) |
May 07, 2004 | 12.33 | 12.39 | 12.11 | 12.20 | 1,671,435 | -0.17(-1.37%) |
May 06, 2004 | 12.74 | 12.74 | 12.22 | 12.36 | 3,381,592 | -0.46(-3.60%) |
May 05, 2004 | 12.86 | 12.86 | 12.75 | 12.83 | 1,529,390 | -0.01(-0.05%) |
May 04, 2004 | 12.89 | 12.90 | 12.71 | 12.83 | 1,441,314 | -0.09(-0.72%) |
May 03, 2004 | 12.84 | 12.98 | 12.74 | 12.93 | 1,227,846 | +0.15(+1.14%) |
Apr 30, 2004 | 12.77 | 12.87 | 12.73 | 12.78 | 1,037,249 | +0.04(+0.29%) |
Apr 29, 2004 | 12.71 | 12.91 | 12.67 | 12.74 | 1,232,661 | +0.03(+0.24%) |
Apr 28, 2004 | 12.71 | 12.87 | 12.71 | 12.71 | 1,436,499 | -0.03(-0.23%) |
Apr 27, 2004 | 12.82 | 12.99 | 12.72 | 12.74 | 757,974 | -0.05(-0.39%) |
Apr 26, 2004 | 12.88 | 12.91 | 12.69 | 12.79 | 815,955 | -0.09(-0.67%) |
Apr 23, 2004 | 12.93 | 12.95 | 12.75 | 12.88 | 900,019 | -0.05(-0.36%) |
Apr 22, 2004 | 12.52 | 12.96 | 12.48 | 12.93 | 1,634,921 | +0.43(+3.46%) |
Apr 21, 2004 | 12.46 | 12.61 | 12.21 | 12.49 | 3,270,845 | +0.01(+0.05%) |
Apr 20, 2004 | 12.89 | 12.94 | 12.48 | 12.49 | 2,813,613 | -0.33(-2.59%) |
Apr 19, 2004 | 12.64 | 12.82 | 12.59 | 12.82 | 1,159,632 | +0.21(+1.69%) |
Apr 16, 2004 | 12.53 | 12.67 | 12.51 | 12.61 | 1,043,869 | +0.04(+0.29%) |
Apr 15, 2004 | 12.59 | 12.63 | 12.46 | 12.57 | 1,277,602 | -0.04(-0.34%) |
Apr 14, 2004 | 12.46 | 12.62 | 12.44 | 12.61 | 1,063,531 | +0.04(+0.29%) |
Apr 13, 2004 | 12.87 | 12.89 | 12.57 | 12.58 | 1,023,807 | -0.25(-1.94%) |
Apr 12, 2004 | 12.96 | 13.02 | 12.83 | 12.83 | 619,741 | -0.09(-0.70%) |
Apr 08, 2004 | 13.05 | 13.10 | 12.88 | 12.92 | 921,486 | -0.04(-0.33%) |
Apr 07, 2004 | 13.00 | 13.04 | 12.88 | 12.96 | 1,356,649 | -0.02(-0.15%) |
Apr 06, 2004 | 13.10 | 13.11 | 12.95 | 12.98 | 599,879 | -0.15(-1.16%) |
Apr 05, 2004 | 12.89 | 13.14 | 12.87 | 13.13 | 963,819 | +0.28(+2.15%) |
Apr 02, 2004 | 12.79 | 12.91 | 12.77 | 12.86 | 1,698,119 | +0.11(+0.83%) |
Apr 01, 2004 | 12.64 | 12.75 | 12.64 | 12.75 | 1,687,485 | +0.15(+1.16%) |
Mar 31, 2004 | 12.65 | 12.65 | 12.56 | 12.60 | 1,215,005 | -0.02(-0.18%) |
Mar 30, 2004 | 12.60 | 12.68 | 12.58 | 12.63 | 1,107,268 | +0.03(+0.21%) |
Mar 29, 2004 | 12.39 | 12.62 | 12.39 | 12.60 | 1,036,245 | +0.21(+1.72%) |
Mar 26, 2004 | 12.48 | 12.56 | 12.38 | 12.39 | 823,379 | -0.08(-0.64%) |
Mar 25, 2004 | 12.39 | 12.49 | 12.36 | 12.47 | 1,075,167 | +0.13(+1.05%) |
Mar 24, 2004 | 12.46 | 12.49 | 12.34 | 12.34 | 1,016,584 | -0.12(-0.93%) |
Mar 23, 2004 | 12.28 | 12.49 | 12.27 | 12.45 | 1,122,917 | +0.23(+1.85%) |
Mar 22, 2004 | 12.24 | 12.28 | 12.11 | 12.23 | 1,093,425 | -0.04(-0.30%) |
Mar 19, 2004 | 12.37 | 12.42 | 12.25 | 12.26 | 777,635 | -0.07(-0.57%) |
Mar 18, 2004 | 12.51 | 12.51 | 12.27 | 12.33 | 1,046,678 | -0.22(-1.77%) |
Mar 17, 2004 | 12.57 | 12.61 | 12.51 | 12.56 | 848,658 | +0.03(+0.27%) |
Mar 16, 2004 | 12.55 | 12.69 | 12.51 | 12.52 | 1,414,831 | +0.05(+0.37%) |
Mar 15, 2004 | 12.67 | 12.67 | 12.41 | 12.48 | 893,398 | -0.22(-1.70%) |
Mar 12, 2004 | 12.63 | 12.72 | 12.48 | 12.69 | 1,628,501 | +0.10(+0.77%) |
Mar 11, 2004 | 12.64 | 12.87 | 12.59 | 12.60 | 982,477 | -0.12(-0.91%) |
Mar 10, 2004 | 12.81 | 12.92 | 12.69 | 12.71 | 1,355,847 | -0.14(-1.09%) |
Mar 09, 2004 | 12.96 | 12.99 | 12.76 | 12.85 | 1,140,572 | -0.09(-0.67%) |
Mar 08, 2004 | 13.15 | 13.23 | 12.94 | 12.94 | 1,526,782 | -0.20(-1.52%) |
Mar 05, 2004 | 12.93 | 13.20 | 12.93 | 13.14 | 1,982,409 | +0.26(+1.99%) |
Mar 04, 2004 | 12.76 | 12.95 | 12.74 | 12.88 | 1,634,520 | +0.21(+1.63%) |
Mar 03, 2004 | 12.53 | 12.69 | 12.52 | 12.68 | 1,874,471 | +0.03(+0.26%) |
Mar 02, 2004 | 12.52 | 12.68 | 12.49 | 12.64 | 1,370,292 | +0.07(+0.58%) |