Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 11.68 | 11.74 | 11.58 | 11.64 | 3,512,833 | -0.10(-0.83%) |
Feb 25, 2005 | 11.60 | 11.74 | 11.60 | 11.74 | 4,667,424 | +0.09(+0.80%) |
Feb 24, 2005 | 11.52 | 11.65 | 11.46 | 11.64 | 6,876,301 | +0.14(+1.21%) |
Feb 23, 2005 | 11.46 | 11.61 | 11.45 | 11.50 | 4,988,507 | +0.11(+0.98%) |
Feb 22, 2005 | 11.56 | 11.67 | 11.39 | 11.39 | 6,706,220 | -0.30(-2.60%) |
Feb 18, 2005 | 11.60 | 11.80 | 11.51 | 11.70 | 13,423,343 | +0.58(+5.18%) |
Feb 17, 2005 | 10.78 | 11.23 | 10.78 | 11.12 | 9,997,730 | +0.19(+1.69%) |
Feb 16, 2005 | 10.99 | 10.99 | 10.86 | 10.94 | 5,523,282 | -0.05(-0.48%) |
Feb 15, 2005 | 11.01 | 11.06 | 10.93 | 10.99 | 5,426,794 | -0.02(-0.22%) |
Feb 14, 2005 | 11.12 | 11.12 | 10.99 | 11.01 | 3,836,097 | -0.08(-0.73%) |
Feb 11, 2005 | 10.92 | 11.12 | 10.90 | 11.09 | 6,277,746 | +0.20(+1.84%) |
Feb 10, 2005 | 10.81 | 10.92 | 10.74 | 10.89 | 5,053,378 | +0.11(+1.00%) |
Feb 09, 2005 | 10.77 | 10.83 | 10.67 | 10.78 | 5,132,967 | +0.03(+0.31%) |
Feb 08, 2005 | 10.78 | 10.82 | 10.69 | 10.75 | 6,820,153 | -0.07(-0.66%) |
Feb 07, 2005 | 10.79 | 10.87 | 10.74 | 10.82 | 5,565,803 | -0.03(-0.29%) |
Feb 04, 2005 | 10.76 | 10.87 | 10.74 | 10.85 | 3,580,975 | +0.04(+0.34%) |
Feb 03, 2005 | 10.83 | 10.89 | 10.79 | 10.82 | 5,036,479 | -0.05(-0.47%) |
Feb 02, 2005 | 10.95 | 10.99 | 10.81 | 10.87 | 4,769,909 | -0.06(-0.59%) |
Feb 01, 2005 | 10.96 | 10.99 | 10.89 | 10.93 | 5,329,760 | +0.00(+0.00%) |
Jan 31, 2005 | 10.88 | 11.01 | 10.85 | 10.93 | 6,396,039 | +0.13(+1.19%) |
Jan 28, 2005 | 10.88 | 10.97 | 10.79 | 10.80 | 7,393,087 | -0.08(-0.72%) |
Jan 27, 2005 | 10.75 | 10.94 | 10.74 | 10.88 | 5,907,601 | +0.09(+0.80%) |
Jan 26, 2005 | 10.93 | 10.93 | 10.69 | 10.80 | 10,036,435 | -0.10(-0.91%) |
Jan 25, 2005 | 10.83 | 11.07 | 10.83 | 10.90 | 13,007,952 | +0.08(+0.78%) |
Jan 24, 2005 | 11.08 | 11.10 | 10.81 | 10.81 | 14,629,721 | -0.27(-2.43%) |
Jan 21, 2005 | 11.18 | 11.34 | 11.02 | 11.08 | 8,264,209 | -0.10(-0.85%) |
Jan 20, 2005 | 11.27 | 11.27 | 11.12 | 11.18 | 12,459,549 | -0.14(-1.22%) |
Jan 19, 2005 | 11.39 | 11.43 | 11.31 | 11.31 | 4,440,104 | -0.10(-0.84%) |
Jan 18, 2005 | 11.32 | 11.42 | 11.26 | 11.41 | 7,549,540 | +0.07(+0.58%) |
Jan 14, 2005 | 11.33 | 11.45 | 11.28 | 11.34 | 9,805,843 | -0.03(-0.24%) |
Jan 13, 2005 | 11.69 | 11.72 | 11.36 | 11.37 | 9,356,654 | -0.36(-3.08%) |
Jan 12, 2005 | 11.78 | 11.78 | 11.58 | 11.73 | 9,219,826 | -0.07(-0.59%) |
Jan 11, 2005 | 11.81 | 11.90 | 11.76 | 11.80 | 5,798,029 | -0.08(-0.71%) |
Jan 10, 2005 | 11.84 | 11.96 | 11.72 | 11.89 | 7,348,386 | +0.00(+0.00%) |
Jan 07, 2005 | 12.02 | 12.11 | 11.89 | 11.89 | 5,448,599 | -0.15(-1.22%) |
Jan 06, 2005 | 11.92 | 12.09 | 11.89 | 12.03 | 7,704,903 | +0.07(+0.61%) |
Jan 05, 2005 | 12.02 | 12.16 | 11.96 | 11.96 | 7,560,988 | -0.11(-0.91%) |
Jan 04, 2005 | 12.27 | 12.27 | 12.03 | 12.07 | 11,050,381 | -0.30(-2.43%) |
Jan 03, 2005 | 12.33 | 12.38 | 12.24 | 12.37 | 10,596,831 | +0.03(+0.28%) |
Dec 31, 2004 | 12.28 | 12.42 | 12.28 | 12.34 | 5,697,180 | +0.01(+0.12%) |
Dec 30, 2004 | 12.26 | 12.39 | 12.22 | 12.32 | 5,008,677 | +0.06(+0.49%) |
Dec 29, 2004 | 12.21 | 12.30 | 12.21 | 12.26 | 3,348,203 | +0.00(+0.01%) |
Dec 28, 2004 | 12.20 | 12.28 | 12.16 | 12.26 | 3,117,612 | +0.11(+0.89%) |
Dec 27, 2004 | 12.27 | 12.34 | 12.14 | 12.15 | 5,391,905 | -0.10(-0.84%) |
Dec 23, 2004 | 12.18 | 12.31 | 12.14 | 12.25 | 7,698,906 | +0.10(+0.85%) |
Dec 22, 2004 | 12.13 | 12.20 | 12.03 | 12.15 | 10,962,070 | +0.10(+0.87%) |
Dec 21, 2004 | 12.15 | 12.21 | 11.93 | 12.05 | 26,173,446 | +0.63(+5.49%) |
Dec 20, 2004 | 11.45 | 11.51 | 11.38 | 11.42 | 5,269,251 | -0.03(-0.29%) |
Dec 17, 2004 | 11.27 | 11.48 | 11.27 | 11.45 | 6,345,342 | +0.06(+0.50%) |
Dec 16, 2004 | 11.55 | 11.55 | 11.33 | 11.40 | 7,220,280 | -0.18(-1.52%) |
Dec 15, 2004 | 11.54 | 11.64 | 11.52 | 11.57 | 5,270,341 | -0.01(-0.05%) |
Dec 14, 2004 | 11.42 | 11.63 | 11.36 | 11.58 | 6,728,570 | +0.19(+1.63%) |
Dec 13, 2004 | 11.28 | 11.41 | 11.22 | 11.39 | 6,185,073 | +0.12(+1.04%) |
Dec 10, 2004 | 11.70 | 11.70 | 11.24 | 11.27 | 6,360,061 | -0.14(-1.27%) |
Dec 09, 2004 | 11.35 | 11.44 | 11.30 | 11.42 | 8,216,782 | -0.14(-1.25%) |
Dec 08, 2004 | 11.55 | 11.62 | 11.53 | 11.56 | 3,361,832 | -0.01(-0.05%) |
Dec 07, 2004 | 11.60 | 11.63 | 11.53 | 11.57 | 3,965,293 | -0.05(-0.44%) |
Dec 06, 2004 | 11.60 | 11.65 | 11.54 | 11.62 | 4,650,525 | -0.08(-0.72%) |
Dec 03, 2004 | 11.74 | 11.79 | 11.66 | 11.71 | 5,372,826 | -0.08(-0.68%) |
Dec 02, 2004 | 11.89 | 11.89 | 11.73 | 11.79 | 4,473,357 | -0.10(-0.86%) |
Dec 01, 2004 | 11.64 | 11.89 | 11.58 | 11.89 | 5,990,461 | +0.25(+2.16%) |
Nov 30, 2004 | 11.56 | 11.68 | 11.55 | 11.64 | 4,176,260 | +0.05(+0.44%) |
Nov 29, 2004 | 11.66 | 11.67 | 11.54 | 11.59 | 3,528,097 | -0.05(-0.39%) |
Nov 26, 2004 | 11.61 | 11.68 | 11.58 | 11.63 | 1,716,622 | -0.02(-0.16%) |
Nov 24, 2004 | 11.59 | 11.69 | 11.59 | 11.65 | 4,659,247 | -0.01(-0.08%) |
Nov 23, 2004 | 11.64 | 11.70 | 11.57 | 11.66 | 5,565,803 | +0.02(+0.17%) |
Nov 22, 2004 | 11.49 | 11.70 | 11.49 | 11.64 | 5,788,762 | +0.06(+0.54%) |
Nov 19, 2004 | 11.61 | 11.65 | 11.56 | 11.58 | 3,421,796 | -0.03(-0.30%) |
Nov 18, 2004 | 11.65 | 11.67 | 11.58 | 11.61 | 5,414,256 | -0.02(-0.14%) |
Nov 17, 2004 | 11.73 | 11.79 | 11.63 | 11.63 | 5,685,187 | -0.11(-0.95%) |
Nov 16, 2004 | 11.78 | 11.84 | 11.73 | 11.74 | 4,333,803 | -0.09(-0.73%) |
Nov 15, 2004 | 11.84 | 11.93 | 11.80 | 11.83 | 3,998,001 | -0.04(-0.34%) |
Nov 12, 2004 | 11.74 | 11.88 | 11.66 | 11.87 | 3,891,701 | +0.12(+1.00%) |
Nov 11, 2004 | 11.72 | 11.76 | 11.66 | 11.75 | 7,399,083 | +0.02(+0.17%) |
Nov 10, 2004 | 11.92 | 11.92 | 11.73 | 11.73 | 5,554,355 | -0.15(-1.25%) |
Nov 09, 2004 | 11.88 | 11.93 | 11.84 | 11.88 | 4,313,088 | -0.00(-0.02%) |
Nov 08, 2004 | 11.93 | 11.93 | 11.82 | 11.88 | 5,017,399 | -0.03(-0.29%) |
Nov 05, 2004 | 11.98 | 11.98 | 11.85 | 11.91 | 5,987,735 | -0.08(-0.69%) |
Nov 04, 2004 | 11.69 | 12.03 | 11.65 | 12.00 | 13,011,768 | +0.29(+2.49%) |
Nov 03, 2004 | 11.53 | 11.71 | 11.51 | 11.71 | 5,686,822 | +0.18(+1.56%) |
Nov 02, 2004 | 11.53 | 11.58 | 11.47 | 11.53 | 4,492,982 | -0.00(-0.02%) |
Nov 01, 2004 | 11.57 | 11.59 | 11.49 | 11.53 | 5,415,891 | -0.02(-0.21%) |
Oct 29, 2004 | 11.49 | 11.57 | 11.45 | 11.55 | 4,840,776 | +0.06(+0.54%) |
Oct 28, 2004 | 11.50 | 11.53 | 11.43 | 11.49 | 4,947,077 | -0.11(-0.98%) |
Oct 27, 2004 | 11.37 | 11.68 | 11.35 | 11.60 | 7,869,533 | +0.19(+1.66%) |
Oct 26, 2004 | 11.22 | 11.41 | 11.18 | 11.41 | 5,300,323 | +0.18(+1.58%) |
Oct 25, 2004 | 11.19 | 11.25 | 11.14 | 11.24 | 6,330,624 | +0.05(+0.41%) |
Oct 22, 2004 | 11.26 | 11.30 | 11.14 | 11.19 | 7,386,000 | +0.00(+0.00%) |
Oct 21, 2004 | 10.95 | 11.26 | 10.95 | 11.19 | 10,999,139 | +0.06(+0.53%) |
Oct 20, 2004 | 11.13 | 11.17 | 11.08 | 11.13 | 5,410,440 | -0.00(-0.03%) |
Oct 19, 2004 | 11.20 | 11.24 | 11.12 | 11.13 | 5,756,599 | -0.07(-0.61%) |
Oct 18, 2004 | 11.10 | 11.20 | 11.04 | 11.20 | 4,338,709 | +0.11(+0.96%) |
Oct 15, 2004 | 11.07 | 11.15 | 11.04 | 11.10 | 4,205,697 | +0.04(+0.33%) |
Oct 14, 2004 | 11.07 | 11.12 | 11.04 | 11.06 | 4,867,488 | -0.01(-0.07%) |
Oct 13, 2004 | 11.30 | 11.33 | 11.06 | 11.07 | 9,577,978 | -0.22(-1.92%) |
Oct 12, 2004 | 11.34 | 11.34 | 11.26 | 11.28 | 6,935,175 | -0.08(-0.66%) |
Oct 11, 2004 | 11.32 | 11.39 | 11.31 | 11.36 | 3,062,554 | +0.02(+0.18%) |
Oct 08, 2004 | 11.25 | 11.38 | 11.25 | 11.34 | 7,286,241 | +0.09(+0.80%) |
Oct 07, 2004 | 11.17 | 11.29 | 11.16 | 11.25 | 6,251,034 | -0.05(-0.41%) |
Oct 06, 2004 | 10.96 | 11.30 | 10.95 | 11.29 | 11,567,167 | +0.37(+3.39%) |
Oct 05, 2004 | 10.97 | 10.99 | 10.89 | 10.92 | 3,821,924 | -0.07(-0.60%) |
Oct 04, 2004 | 10.97 | 11.05 | 10.94 | 10.99 | 6,189,979 | +0.08(+0.71%) |
Oct 01, 2004 | 10.78 | 10.92 | 10.76 | 10.91 | 6,132,195 | +0.16(+1.52%) |
Sep 30, 2004 | 10.77 | 10.78 | 10.70 | 10.75 | 5,090,992 | -0.04(-0.37%) |
Sep 29, 2004 | 10.74 | 10.79 | 10.71 | 10.79 | 2,751,829 | +0.05(+0.50%) |
Sep 28, 2004 | 10.76 | 10.76 | 10.66 | 10.74 | 5,617,590 | -0.04(-0.34%) |
Sep 27, 2004 | 10.86 | 10.86 | 10.75 | 10.77 | 5,197,838 | -0.09(-0.79%) |
Sep 24, 2004 | 10.71 | 10.93 | 10.69 | 10.86 | 6,112,025 | +0.17(+1.58%) |
Sep 23, 2004 | 10.69 | 10.76 | 10.67 | 10.69 | 4,653,796 | +0.03(+0.31%) |
Sep 22, 2004 | 10.74 | 10.74 | 10.61 | 10.66 | 4,938,900 | -0.11(-1.04%) |
Sep 21, 2004 | 10.76 | 10.82 | 10.74 | 10.77 | 3,851,906 | +0.03(+0.33%) |
Sep 20, 2004 | 10.86 | 10.88 | 10.71 | 10.73 | 3,643,665 | -0.14(-1.25%) |
Sep 17, 2004 | 10.82 | 10.87 | 10.73 | 10.87 | 5,218,553 | +0.08(+0.70%) |
Sep 16, 2004 | 10.79 | 10.83 | 10.75 | 10.80 | 3,896,062 | +0.01(+0.07%) |
Sep 15, 2004 | 10.76 | 10.83 | 10.72 | 10.79 | 4,688,684 | +0.03(+0.32%) |
Sep 14, 2004 | 10.75 | 10.77 | 10.72 | 10.75 | 4,185,527 | +0.00(+0.03%) |
Sep 13, 2004 | 10.80 | 10.80 | 10.71 | 10.75 | 5,678,645 | -0.06(-0.53%) |
Sep 10, 2004 | 10.71 | 10.81 | 10.64 | 10.81 | 4,174,624 | +0.10(+0.92%) |
Sep 09, 2004 | 10.74 | 10.79 | 10.67 | 10.71 | 5,354,836 | -0.03(-0.31%) |
Sep 08, 2004 | 10.53 | 10.79 | 10.53 | 10.74 | 9,344,661 | +0.23(+2.23%) |
Sep 07, 2004 | 10.50 | 10.53 | 10.38 | 10.51 | 6,230,319 | +0.01(+0.05%) |
Sep 03, 2004 | 10.52 | 10.55 | 10.45 | 10.50 | 3,752,147 | -0.08(-0.75%) |
Sep 02, 2004 | 10.49 | 10.58 | 10.42 | 10.58 | 4,332,168 | +0.12(+1.19%) |
Sep 01, 2004 | 10.49 | 10.52 | 10.38 | 10.45 | 3,674,193 | -0.02(-0.21%) |
Aug 31, 2004 | 10.40 | 10.48 | 10.36 | 10.48 | 2,523,418 | +0.08(+0.72%) |
Aug 30, 2004 | 10.39 | 10.45 | 10.33 | 10.40 | 2,657,521 | -0.01(-0.12%) |
Aug 27, 2004 | 10.38 | 10.45 | 10.35 | 10.41 | 2,102,576 | +0.01(+0.12%) |
Aug 26, 2004 | 10.41 | 10.48 | 10.34 | 10.40 | 3,031,481 | -0.01(-0.14%) |
Aug 25, 2004 | 10.32 | 10.42 | 10.28 | 10.42 | 4,709,945 | +0.05(+0.48%) |
Aug 24, 2004 | 10.28 | 10.37 | 10.22 | 10.37 | 7,835,189 | +0.10(+0.95%) |
Aug 23, 2004 | 10.31 | 10.40 | 10.25 | 10.27 | 2,808,522 | -0.05(-0.48%) |
Aug 20, 2004 | 10.18 | 10.33 | 10.18 | 10.32 | 2,684,232 | +0.11(+1.11%) |
Aug 19, 2004 | 10.27 | 10.31 | 10.17 | 10.20 | 3,936,947 | -0.11(-1.05%) |
Aug 18, 2004 | 10.22 | 10.31 | 10.18 | 10.31 | 3,260,982 | +0.09(+0.92%) |
Aug 17, 2004 | 10.26 | 10.30 | 10.22 | 10.22 | 3,645,301 | -0.05(-0.46%) |
Aug 16, 2004 | 10.13 | 10.28 | 10.13 | 10.27 | 4,973,244 | +0.13(+1.32%) |
Aug 13, 2004 | 10.14 | 10.18 | 10.08 | 10.13 | 4,038,886 | +0.02(+0.18%) |
Aug 12, 2004 | 10.27 | 10.27 | 10.12 | 10.12 | 4,156,635 | -0.18(-1.78%) |
Aug 11, 2004 | 10.22 | 10.34 | 10.15 | 10.30 | 4,121,201 | +0.08(+0.81%) |
Aug 10, 2004 | 10.11 | 10.22 | 10.10 | 10.22 | 5,716,259 | +0.11(+1.07%) |
Aug 09, 2004 | 10.11 | 10.18 | 10.05 | 10.11 | 7,004,952 | -0.01(-0.11%) |
Aug 06, 2004 | 10.29 | 10.29 | 10.10 | 10.12 | 6,718,758 | -0.24(-2.29%) |
Aug 05, 2004 | 10.39 | 10.46 | 10.33 | 10.36 | 5,504,748 | -0.01(-0.09%) |
Aug 04, 2004 | 10.28 | 10.38 | 10.25 | 10.36 | 3,802,844 | +0.05(+0.46%) |
Aug 03, 2004 | 10.33 | 10.35 | 10.27 | 10.32 | 3,186,299 | -0.01(-0.12%) |
Aug 02, 2004 | 10.34 | 10.36 | 10.25 | 10.33 | 3,995,276 | -0.01(-0.05%) |
Jul 30, 2004 | 10.34 | 10.36 | 10.28 | 10.34 | 4,046,518 | -0.02(-0.20%) |
Jul 29, 2004 | 10.29 | 10.37 | 10.28 | 10.36 | 5,459,502 | +0.09(+0.88%) |
Jul 28, 2004 | 10.11 | 10.27 | 10.10 | 10.27 | 6,746,014 | +0.16(+1.58%) |
Jul 27, 2004 | 10.21 | 10.21 | 10.07 | 10.11 | 7,459,593 | -0.10(-1.02%) |
Jul 26, 2004 | 10.32 | 10.33 | 10.14 | 10.21 | 7,908,782 | -0.11(-1.10%) |
Jul 23, 2004 | 10.41 | 10.46 | 10.27 | 10.32 | 4,530,596 | -0.07(-0.65%) |
Jul 22, 2004 | 10.49 | 10.49 | 10.34 | 10.39 | 6,178,532 | -0.13(-1.27%) |
Jul 21, 2004 | 10.65 | 10.76 | 10.53 | 10.53 | 5,714,079 | -0.10(-0.97%) |
Jul 20, 2004 | 10.62 | 10.64 | 10.58 | 10.63 | 5,811,657 | +0.05(+0.52%) |
Jul 19, 2004 | 10.62 | 10.67 | 10.57 | 10.57 | 2,938,264 | -0.04(-0.41%) |
Jul 16, 2004 | 10.73 | 10.75 | 10.62 | 10.62 | 4,853,314 | -0.04(-0.40%) |
Jul 15, 2004 | 10.62 | 10.71 | 10.58 | 10.66 | 3,212,465 | +0.06(+0.61%) |
Jul 14, 2004 | 10.54 | 10.65 | 10.53 | 10.60 | 3,766,320 | +0.01(+0.12%) |
Jul 13, 2004 | 10.57 | 10.66 | 10.52 | 10.58 | 4,843,502 | +0.03(+0.29%) |
Jul 12, 2004 | 10.58 | 10.61 | 10.50 | 10.55 | 5,310,135 | -0.07(-0.64%) |
Jul 09, 2004 | 10.57 | 10.67 | 10.54 | 10.62 | 7,149,413 | +0.06(+0.52%) |
Jul 08, 2004 | 10.69 | 10.71 | 10.56 | 10.56 | 4,991,778 | -0.13(-1.22%) |
Jul 07, 2004 | 10.61 | 10.71 | 10.57 | 10.69 | 6,861,037 | +0.09(+0.83%) |
Jul 06, 2004 | 10.68 | 10.76 | 10.60 | 10.61 | 6,702,949 | -0.13(-1.23%) |
Jul 02, 2004 | 10.85 | 10.85 | 10.72 | 10.74 | 7,186,482 | -0.10(-0.91%) |
Jul 01, 2004 | 10.88 | 10.89 | 10.73 | 10.84 | 5,505,293 | -0.07(-0.62%) |
Jun 30, 2004 | 10.90 | 10.92 | 10.79 | 10.91 | 5,042,475 | +0.01(+0.10%) |
Jun 29, 2004 | 10.76 | 10.92 | 10.73 | 10.89 | 5,685,187 | +0.12(+1.07%) |
Jun 28, 2004 | 10.79 | 10.88 | 10.74 | 10.78 | 3,866,624 | -0.01(-0.10%) |
Jun 25, 2004 | 10.79 | 10.84 | 10.75 | 10.79 | 5,641,576 | +0.00(+0.02%) |
Jun 24, 2004 | 10.64 | 10.79 | 10.61 | 10.79 | 8,411,940 | +0.15(+1.40%) |
Jun 23, 2004 | 10.44 | 10.64 | 10.42 | 10.64 | 11,070,551 | +0.17(+1.67%) |
Jun 22, 2004 | 10.53 | 10.55 | 10.39 | 10.47 | 6,761,278 | -0.08(-0.75%) |
Jun 21, 2004 | 10.57 | 10.60 | 10.53 | 10.54 | 3,505,747 | -0.02(-0.23%) |
Jun 18, 2004 | 10.58 | 10.65 | 10.49 | 10.57 | 6,584,110 | -0.06(-0.53%) |
Jun 17, 2004 | 10.65 | 10.65 | 10.55 | 10.62 | 3,378,186 | -0.03(-0.28%) |
Jun 16, 2004 | 10.61 | 10.69 | 10.59 | 10.65 | 3,438,695 | +0.05(+0.47%) |
Jun 15, 2004 | 10.55 | 10.67 | 10.51 | 10.60 | 5,476,946 | +0.08(+0.79%) |
Jun 14, 2004 | 10.68 | 10.68 | 10.52 | 10.52 | 5,504,203 | -0.15(-1.44%) |
Jun 10, 2004 | 10.78 | 10.78 | 10.61 | 10.68 | 10,437,107 | -0.11(-0.99%) |
Jun 09, 2004 | 10.62 | 10.85 | 10.46 | 10.78 | 21,525,648 | -0.22(-2.02%) |
Jun 08, 2004 | 11.01 | 11.01 | 10.96 | 11.00 | 4,750,830 | -0.01(-0.05%) |
Jun 07, 2004 | 10.91 | 11.03 | 10.85 | 11.01 | 5,507,473 | +0.14(+1.28%) |
Jun 04, 2004 | 10.82 | 10.89 | 10.80 | 10.87 | 5,685,732 | +0.10(+0.94%) |
Jun 03, 2004 | 10.75 | 10.80 | 10.71 | 10.77 | 9,074,276 | +0.02(+0.19%) |
Jun 02, 2004 | 10.68 | 10.78 | 10.66 | 10.75 | 7,143,961 | +0.07(+0.62%) |
Jun 01, 2004 | 10.70 | 10.70 | 10.61 | 10.68 | 6,257,031 | -0.01(-0.14%) |
May 28, 2004 | 10.75 | 10.75 | 10.63 | 10.70 | 4,189,888 | -0.05(-0.46%) |
May 27, 2004 | 10.60 | 10.80 | 10.59 | 10.75 | 7,470,496 | +0.18(+1.67%) |
May 26, 2004 | 10.49 | 10.57 | 10.41 | 10.57 | 9,073,185 | +0.15(+1.46%) |
May 25, 2004 | 10.37 | 10.43 | 10.33 | 10.42 | 6,053,696 | +0.02(+0.19%) |
May 24, 2004 | 10.38 | 10.43 | 10.31 | 10.40 | 4,485,350 | +0.08(+0.76%) |
May 21, 2004 | 10.32 | 10.35 | 10.25 | 10.32 | 3,785,945 | +0.07(+0.68%) |
May 20, 2004 | 10.40 | 10.40 | 10.21 | 10.25 | 6,566,121 | -0.08(-0.80%) |
May 19, 2004 | 10.42 | 10.47 | 10.32 | 10.33 | 7,991,642 | +0.01(+0.05%) |
May 18, 2004 | 10.37 | 10.38 | 10.29 | 10.33 | 6,023,714 | -0.03(-0.28%) |
May 17, 2004 | 10.44 | 10.49 | 10.36 | 10.36 | 6,324,627 | -0.17(-1.59%) |
May 14, 2004 | 10.52 | 10.59 | 10.46 | 10.52 | 5,699,360 | -0.03(-0.26%) |
May 13, 2004 | 10.39 | 10.60 | 10.37 | 10.55 | 8,144,279 | +0.14(+1.30%) |
May 12, 2004 | 10.42 | 10.43 | 10.24 | 10.42 | 10,660,066 | -0.03(-0.25%) |
May 11, 2004 | 10.38 | 10.50 | 10.38 | 10.44 | 7,072,004 | +0.04(+0.41%) |
May 10, 2004 | 10.44 | 10.47 | 10.36 | 10.40 | 6,199,792 | -0.05(-0.53%) |
May 07, 2004 | 10.61 | 10.64 | 10.44 | 10.45 | 7,300,959 | -0.19(-1.81%) |
May 06, 2004 | 10.68 | 10.69 | 10.58 | 10.65 | 6,372,599 | -0.08(-0.70%) |
May 05, 2004 | 10.74 | 10.77 | 10.68 | 10.72 | 10,050,063 | -0.03(-0.31%) |
May 04, 2004 | 10.75 | 10.82 | 10.72 | 10.76 | 8,419,572 | -0.01(-0.12%) |
May 03, 2004 | 10.80 | 10.80 | 10.73 | 10.77 | 8,422,842 | -0.04(-0.39%) |
Apr 30, 2004 | 10.87 | 10.89 | 10.78 | 10.81 | 7,179,395 | -0.07(-0.62%) |
Apr 29, 2004 | 10.98 | 11.00 | 10.84 | 10.88 | 11,422,706 | -0.11(-0.98%) |
Apr 28, 2004 | 10.87 | 11.09 | 10.86 | 10.99 | 8,897,108 | +0.12(+1.06%) |
Apr 27, 2004 | 10.89 | 10.94 | 10.81 | 10.87 | 7,229,547 | -0.04(-0.35%) |
Apr 26, 2004 | 10.98 | 11.00 | 10.89 | 10.91 | 8,887,840 | -0.07(-0.62%) |
Apr 23, 2004 | 10.95 | 10.99 | 10.84 | 10.98 | 11,863,719 | +0.13(+1.17%) |
Apr 22, 2004 | 10.64 | 10.87 | 10.62 | 10.85 | 11,077,092 | +0.19(+1.75%) |
Apr 21, 2004 | 10.59 | 10.68 | 10.53 | 10.66 | 10,878,664 | +0.11(+1.06%) |
Apr 20, 2004 | 10.55 | 10.60 | 10.53 | 10.55 | 8,338,347 | +0.00(+0.02%) |
Apr 19, 2004 | 10.55 | 10.60 | 10.41 | 10.55 | 5,990,461 | -0.00(-0.02%) |
Apr 16, 2004 | 10.47 | 10.58 | 10.38 | 10.55 | 13,209,651 | +0.04(+0.37%) |
Apr 15, 2004 | 10.54 | 10.59 | 10.48 | 10.51 | 8,936,902 | +0.00(+0.00%) |
Apr 14, 2004 | 10.40 | 10.54 | 10.39 | 10.51 | 11,906,239 | +0.10(+0.95%) |
Apr 13, 2004 | 10.55 | 10.55 | 10.41 | 10.41 | 7,764,867 | -0.05(-0.51%) |
Apr 12, 2004 | 10.47 | 10.50 | 10.40 | 10.47 | 8,839,869 | +0.00(+0.02%) |
Apr 08, 2004 | 10.62 | 10.63 | 10.47 | 10.47 | 14,034,436 | -0.18(-1.65%) |
Apr 07, 2004 | 10.75 | 10.75 | 10.62 | 10.64 | 11,048,746 | -0.11(-0.99%) |
Apr 06, 2004 | 10.74 | 10.81 | 10.70 | 10.75 | 14,152,185 | -0.01(-0.05%) |
Apr 05, 2004 | 10.86 | 10.90 | 10.71 | 10.75 | 16,037,798 | -0.22(-1.99%) |
Apr 02, 2004 | 11.02 | 11.05 | 10.91 | 10.97 | 14,991,144 | +0.01(+0.08%) |
Apr 01, 2004 | 10.95 | 10.99 | 10.89 | 10.96 | 13,867,626 | -0.01(-0.10%) |
Mar 31, 2004 | 11.08 | 11.08 | 10.89 | 10.97 | 17,521,104 | -0.11(-0.99%) |
Mar 30, 2004 | 11.21 | 11.21 | 11.01 | 11.08 | 10,626,268 | -0.13(-1.16%) |
Mar 29, 2004 | 11.16 | 11.25 | 11.12 | 11.21 | 6,011,176 | +0.05(+0.46%) |
Mar 26, 2004 | 11.12 | 11.22 | 11.10 | 11.16 | 4,478,808 | +0.01(+0.13%) |
Mar 25, 2004 | 11.07 | 11.17 | 11.05 | 11.15 | 6,432,563 | +0.13(+1.20%) |
Mar 24, 2004 | 10.96 | 11.05 | 10.96 | 11.02 | 7,143,961 | -0.08(-0.76%) |
Mar 23, 2004 | 11.17 | 11.24 | 11.09 | 11.10 | 8,270,205 | -0.02(-0.20%) |
Mar 22, 2004 | 11.22 | 11.27 | 11.08 | 11.12 | 5,496,571 | -0.10(-0.87%) |
Mar 19, 2004 | 11.30 | 11.33 | 11.21 | 11.22 | 8,035,253 | -0.15(-1.31%) |
Mar 18, 2004 | 11.34 | 11.42 | 11.26 | 11.37 | 4,610,185 | +0.00(+0.03%) |
Mar 17, 2004 | 11.41 | 11.42 | 11.36 | 11.36 | 5,517,831 | +0.02(+0.19%) |
Mar 16, 2004 | 11.39 | 11.42 | 11.26 | 11.34 | 6,508,882 | -0.03(-0.24%) |
Mar 15, 2004 | 11.45 | 11.45 | 11.31 | 11.37 | 9,407,897 | -0.06(-0.51%) |
Mar 12, 2004 | 11.21 | 11.43 | 11.21 | 11.43 | 5,371,190 | +0.21(+1.91%) |
Mar 11, 2004 | 11.17 | 11.29 | 11.17 | 11.21 | 10,524,873 | -0.02(-0.16%) |
Mar 10, 2004 | 11.28 | 11.31 | 11.23 | 11.23 | 10,575,025 | -0.07(-0.59%) |
Mar 09, 2004 | 11.34 | 11.36 | 11.24 | 11.30 | 8,188,980 | -0.05(-0.40%) |
Mar 08, 2004 | 11.30 | 11.41 | 11.27 | 11.34 | 4,146,277 | +0.00(+0.02%) |
Mar 05, 2004 | 11.23 | 11.39 | 11.19 | 11.34 | 6,559,034 | +0.11(+0.98%) |
Mar 04, 2004 | 11.37 | 11.39 | 11.20 | 11.23 | 9,132,060 | -0.16(-1.37%) |
Mar 03, 2004 | 11.39 | 11.43 | 11.33 | 11.39 | 5,205,470 | -0.05(-0.43%) |
Mar 02, 2004 | 11.46 | 11.52 | 11.44 | 11.44 | 7,363,650 | -0.03(-0.26%) |