Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 12.67 | 13.09 | 12.62 | 12.84 | 4,667,301 | +0.18(+1.42%) |
Apr 28, 2005 | 12.76 | 12.94 | 12.65 | 12.66 | 4,546,314 | -0.10(-0.82%) |
Apr 27, 2005 | 12.72 | 12.94 | 12.71 | 12.76 | 3,529,407 | +0.00(+0.03%) |
Apr 26, 2005 | 12.81 | 12.87 | 12.75 | 12.76 | 3,069,372 | -0.05(-0.36%) |
Apr 25, 2005 | 12.96 | 12.99 | 12.78 | 12.80 | 4,257,238 | -0.15(-1.16%) |
Apr 22, 2005 | 12.99 | 13.11 | 12.86 | 12.95 | 2,011,817 | -0.13(-0.99%) |
Apr 21, 2005 | 13.02 | 13.24 | 13.02 | 13.08 | 3,973,183 | +0.12(+0.90%) |
Apr 20, 2005 | 13.14 | 13.22 | 12.97 | 12.97 | 2,337,954 | -0.20(-1.49%) |
Apr 19, 2005 | 13.14 | 13.33 | 13.14 | 13.16 | 2,627,030 | +0.04(+0.29%) |
Apr 18, 2005 | 13.11 | 13.25 | 13.06 | 13.12 | 1,554,412 | -0.03(-0.19%) |
Apr 15, 2005 | 13.44 | 13.46 | 13.11 | 13.15 | 2,006,317 | -0.34(-2.51%) |
Apr 14, 2005 | 13.66 | 13.72 | 13.49 | 13.49 | 1,671,572 | -0.19(-1.38%) |
Apr 13, 2005 | 13.86 | 13.87 | 13.59 | 13.68 | 1,592,907 | -0.18(-1.27%) |
Apr 12, 2005 | 13.77 | 13.91 | 13.65 | 13.85 | 1,399,712 | +0.07(+0.49%) |
Apr 11, 2005 | 13.75 | 13.81 | 13.66 | 13.78 | 1,181,171 | +0.04(+0.27%) |
Apr 08, 2005 | 13.72 | 13.82 | 13.63 | 13.75 | 1,294,745 | -0.01(-0.06%) |
Apr 07, 2005 | 13.73 | 13.80 | 13.69 | 13.76 | 1,546,043 | +0.03(+0.18%) |
Apr 06, 2005 | 13.74 | 13.77 | 13.70 | 13.73 | 1,484,833 | +0.03(+0.21%) |
Apr 05, 2005 | 13.65 | 13.76 | 13.63 | 13.70 | 2,133,042 | +0.04(+0.31%) |
Apr 04, 2005 | 13.53 | 13.71 | 13.37 | 13.66 | 3,104,998 | -0.08(-0.55%) |
Apr 01, 2005 | 13.80 | 13.86 | 13.67 | 13.73 | 2,180,624 | +0.00(+0.00%) |
Mar 31, 2005 | 13.76 | 13.84 | 13.67 | 13.73 | 2,250,203 | -0.04(-0.27%) |
Mar 30, 2005 | 13.76 | 13.81 | 13.68 | 13.77 | 2,303,284 | -0.01(-0.06%) |
Mar 29, 2005 | 13.88 | 13.91 | 13.73 | 13.78 | 2,528,280 | -0.10(-0.69%) |
Mar 28, 2005 | 13.81 | 13.94 | 13.81 | 13.88 | 1,723,219 | +0.08(+0.58%) |
Mar 24, 2005 | 13.84 | 13.90 | 13.78 | 13.80 | 1,643,597 | -0.04(-0.30%) |
Mar 23, 2005 | 13.84 | 13.87 | 13.78 | 13.84 | 2,059,159 | +0.00(+0.03%) |
Mar 22, 2005 | 13.89 | 14.00 | 13.80 | 13.84 | 3,100,455 | -0.09(-0.66%) |
Mar 21, 2005 | 13.97 | 13.99 | 13.86 | 13.93 | 2,140,694 | -0.03(-0.24%) |
Mar 18, 2005 | 14.01 | 14.03 | 13.91 | 13.96 | 2,515,847 | -0.05(-0.36%) |
Mar 17, 2005 | 14.08 | 14.09 | 14.01 | 14.01 | 2,236,096 | -0.03(-0.18%) |
Mar 16, 2005 | 14.12 | 14.19 | 14.03 | 14.04 | 2,836,485 | -0.09(-0.62%) |
Mar 15, 2005 | 14.35 | 14.37 | 14.05 | 14.12 | 2,135,194 | -0.22(-1.55%) |
Mar 14, 2005 | 14.45 | 14.48 | 14.33 | 14.35 | 1,997,949 | -0.05(-0.32%) |
Mar 11, 2005 | 14.57 | 14.57 | 14.38 | 14.39 | 1,097,007 | -0.14(-0.95%) |
Mar 10, 2005 | 14.47 | 14.53 | 14.38 | 14.53 | 1,292,832 | +0.08(+0.55%) |
Mar 09, 2005 | 14.48 | 14.48 | 14.34 | 14.45 | 2,774,079 | -0.07(-0.49%) |
Mar 08, 2005 | 14.39 | 14.62 | 14.37 | 14.52 | 3,123,170 | +0.12(+0.81%) |
Mar 07, 2005 | 14.39 | 14.45 | 14.33 | 14.40 | 2,655,962 | -0.00(-0.03%) |
Mar 04, 2005 | 14.27 | 14.41 | 14.19 | 14.41 | 2,855,852 | +0.15(+1.09%) |
Mar 03, 2005 | 14.26 | 14.33 | 14.12 | 14.25 | 1,900,394 | -0.01(-0.06%) |
Mar 02, 2005 | 14.24 | 14.32 | 14.17 | 14.26 | 1,407,363 | -0.05(-0.35%) |
Mar 01, 2005 | 14.12 | 14.35 | 14.12 | 14.31 | 1,993,884 | +0.24(+1.72%) |
Feb 28, 2005 | 14.03 | 14.07 | 13.92 | 14.07 | 1,642,402 | -0.01(-0.06%) |
Feb 25, 2005 | 14.00 | 14.12 | 13.90 | 14.08 | 1,197,191 | +0.13(+0.93%) |
Feb 24, 2005 | 13.91 | 13.97 | 13.81 | 13.95 | 1,506,352 | +0.01(+0.09%) |
Feb 23, 2005 | 13.93 | 14.01 | 13.85 | 13.94 | 1,364,803 | +0.07(+0.51%) |
Feb 22, 2005 | 13.91 | 13.97 | 13.82 | 13.86 | 1,311,961 | -0.08(-0.60%) |
Feb 18, 2005 | 13.98 | 14.05 | 13.90 | 13.95 | 1,983,602 | -0.02(-0.15%) |
Feb 17, 2005 | 14.09 | 14.10 | 13.93 | 13.97 | 1,576,409 | -0.06(-0.45%) |
Feb 16, 2005 | 13.97 | 14.03 | 13.92 | 14.03 | 1,272,030 | +0.05(+0.33%) |
Feb 15, 2005 | 14.06 | 14.14 | 13.89 | 13.99 | 2,618,422 | +0.01(+0.06%) |
Feb 14, 2005 | 14.02 | 14.06 | 13.94 | 13.98 | 1,842,531 | -0.04(-0.30%) |
Feb 11, 2005 | 13.82 | 14.07 | 13.82 | 14.02 | 1,893,221 | +0.15(+1.12%) |
Feb 10, 2005 | 13.87 | 13.87 | 13.77 | 13.86 | 1,609,645 | +0.04(+0.27%) |
Feb 09, 2005 | 13.99 | 13.99 | 13.70 | 13.83 | 3,142,298 | -0.16(-1.14%) |
Feb 08, 2005 | 14.15 | 14.17 | 13.95 | 13.99 | 3,191,554 | -0.20(-1.44%) |
Feb 07, 2005 | 14.10 | 14.29 | 14.04 | 14.19 | 2,406,338 | +0.08(+0.59%) |
Feb 04, 2005 | 13.86 | 14.15 | 13.75 | 14.11 | 4,609,438 | +0.10(+0.72%) |
Feb 03, 2005 | 14.22 | 14.22 | 13.95 | 14.01 | 5,825,996 | -0.23(-1.64%) |
Feb 02, 2005 | 13.84 | 14.32 | 13.78 | 14.24 | 6,155,242 | +0.44(+3.18%) |
Feb 01, 2005 | 13.63 | 13.82 | 13.63 | 13.80 | 4,673,996 | +0.17(+1.23%) |
Jan 31, 2005 | 13.64 | 13.68 | 13.56 | 13.63 | 2,740,604 | +0.03(+0.25%) |
Jan 28, 2005 | 13.74 | 13.74 | 13.51 | 13.60 | 2,927,822 | -0.11(-0.82%) |
Jan 27, 2005 | 13.84 | 13.84 | 13.67 | 13.71 | 3,240,570 | -0.09(-0.64%) |
Jan 26, 2005 | 13.79 | 13.88 | 13.76 | 13.80 | 2,995,011 | +0.03(+0.18%) |
Jan 25, 2005 | 13.79 | 13.83 | 13.74 | 13.78 | 1,938,173 | +0.03(+0.21%) |
Jan 24, 2005 | 13.75 | 13.84 | 13.73 | 13.75 | 2,344,888 | +0.03(+0.24%) |
Jan 21, 2005 | 13.89 | 13.97 | 13.71 | 13.71 | 2,989,989 | -0.18(-1.26%) |
Jan 20, 2005 | 14.06 | 14.09 | 13.88 | 13.89 | 1,972,843 | -0.18(-1.25%) |
Jan 19, 2005 | 14.09 | 14.18 | 14.03 | 14.06 | 3,377,815 | -0.02(-0.15%) |
Jan 18, 2005 | 13.99 | 14.15 | 13.93 | 14.09 | 1,983,363 | +0.11(+0.81%) |
Jan 14, 2005 | 13.99 | 14.07 | 13.96 | 13.97 | 1,093,659 | +0.03(+0.21%) |
Jan 13, 2005 | 14.04 | 14.22 | 13.93 | 13.94 | 1,986,233 | -0.04(-0.30%) |
Jan 12, 2005 | 14.07 | 14.09 | 13.94 | 13.99 | 2,505,805 | -0.09(-0.62%) |
Jan 11, 2005 | 14.12 | 14.16 | 14.04 | 14.07 | 2,511,304 | -0.08(-0.59%) |
Jan 10, 2005 | 14.31 | 14.34 | 14.12 | 14.16 | 2,228,445 | -0.21(-1.43%) |
Jan 07, 2005 | 14.27 | 14.36 | 14.24 | 14.36 | 2,166,756 | +0.10(+0.70%) |
Jan 06, 2005 | 14.09 | 14.34 | 14.03 | 14.26 | 2,383,862 | +0.19(+1.34%) |
Jan 05, 2005 | 14.35 | 14.41 | 14.05 | 14.07 | 2,106,024 | -0.27(-1.87%) |
Jan 04, 2005 | 14.56 | 14.60 | 14.25 | 14.34 | 1,675,159 | -0.21(-1.47%) |
Jan 03, 2005 | 14.81 | 14.83 | 14.50 | 14.55 | 2,029,032 | -0.28(-1.89%) |
Dec 31, 2004 | 14.58 | 14.85 | 14.55 | 14.83 | 2,208,838 | +0.26(+1.78%) |
Dec 30, 2004 | 14.47 | 14.62 | 14.47 | 14.58 | 752,219 | +0.08(+0.58%) |
Dec 29, 2004 | 14.40 | 14.52 | 14.39 | 14.49 | 927,243 | +0.10(+0.67%) |
Dec 28, 2004 | 14.23 | 14.40 | 14.23 | 14.40 | 740,264 | +0.17(+1.18%) |
Dec 27, 2004 | 14.32 | 14.35 | 14.18 | 14.23 | 654,187 | -0.10(-0.70%) |
Dec 23, 2004 | 14.18 | 14.36 | 14.11 | 14.33 | 1,053,012 | +0.13(+0.88%) |
Dec 22, 2004 | 14.24 | 14.30 | 14.16 | 14.20 | 1,996,514 | -0.11(-0.76%) |
Dec 21, 2004 | 14.40 | 14.43 | 14.22 | 14.31 | 1,758,128 | -0.12(-0.81%) |
Dec 20, 2004 | 14.47 | 14.55 | 14.39 | 14.43 | 1,507,308 | +0.03(+0.17%) |
Dec 17, 2004 | 14.30 | 14.44 | 14.18 | 14.40 | 2,038,835 | +0.07(+0.47%) |
Dec 16, 2004 | 14.31 | 14.34 | 14.17 | 14.34 | 2,381,949 | +0.00(+0.00%) |
Dec 15, 2004 | 14.50 | 14.50 | 14.26 | 14.34 | 1,799,254 | -0.22(-1.52%) |
Dec 14, 2004 | 14.45 | 14.60 | 14.37 | 14.56 | 1,805,709 | +0.09(+0.61%) |
Dec 13, 2004 | 14.26 | 14.47 | 14.22 | 14.47 | 964,065 | +0.22(+1.56%) |
Dec 10, 2004 | 14.05 | 14.29 | 14.03 | 14.25 | 1,050,620 | +0.14(+1.01%) |
Dec 09, 2004 | 14.11 | 14.17 | 14.00 | 14.11 | 1,025,754 | -0.07(-0.47%) |
Dec 08, 2004 | 14.20 | 14.31 | 14.09 | 14.17 | 1,222,536 | -0.03(-0.21%) |
Dec 07, 2004 | 14.37 | 14.45 | 14.20 | 14.20 | 1,328,459 | -0.15(-1.08%) |
Dec 06, 2004 | 14.26 | 14.39 | 14.20 | 14.36 | 1,784,429 | +0.10(+0.70%) |
Dec 03, 2004 | 14.21 | 14.33 | 14.16 | 14.26 | 1,922,392 | +0.08(+0.59%) |
Dec 02, 2004 | 13.91 | 14.22 | 13.91 | 14.17 | 2,760,689 | +0.30(+2.14%) |
Dec 01, 2004 | 13.84 | 13.90 | 13.76 | 13.88 | 1,942,955 | +0.11(+0.79%) |
Nov 30, 2004 | 13.82 | 13.88 | 13.64 | 13.77 | 1,633,555 | -0.08(-0.54%) |
Nov 29, 2004 | 13.84 | 13.92 | 13.80 | 13.84 | 1,735,413 | -0.03(-0.24%) |
Nov 26, 2004 | 13.89 | 13.95 | 13.87 | 13.88 | 427,517 | +0.03(+0.21%) |
Nov 24, 2004 | 13.81 | 13.91 | 13.79 | 13.85 | 2,642,811 | +0.03(+0.18%) |
Nov 23, 2004 | 13.82 | 13.87 | 13.65 | 13.82 | 1,756,454 | +0.00(+0.00%) |
Nov 22, 2004 | 13.73 | 13.86 | 13.61 | 13.82 | 1,984,798 | +0.09(+0.67%) |
Nov 19, 2004 | 13.91 | 13.91 | 13.68 | 13.73 | 3,039,484 | -0.12(-0.87%) |
Nov 18, 2004 | 13.89 | 13.93 | 13.78 | 13.85 | 2,442,681 | -0.05(-0.36%) |
Nov 17, 2004 | 13.90 | 13.97 | 13.84 | 13.90 | 1,491,288 | +0.00(+0.03%) |
Nov 16, 2004 | 14.06 | 14.06 | 13.86 | 13.90 | 1,595,298 | -0.21(-1.51%) |
Nov 15, 2004 | 14.18 | 14.18 | 13.99 | 14.11 | 1,043,208 | -0.08(-0.56%) |
Nov 12, 2004 | 13.93 | 14.26 | 13.80 | 14.19 | 2,104,828 | +0.26(+1.89%) |
Nov 11, 2004 | 13.94 | 13.96 | 13.86 | 13.93 | 1,887,961 | +0.03(+0.18%) |
Nov 10, 2004 | 13.98 | 14.00 | 13.83 | 13.90 | 3,180,077 | -0.13(-0.95%) |
Nov 09, 2004 | 13.91 | 14.06 | 13.86 | 14.04 | 2,266,701 | +0.13(+0.93%) |
Nov 08, 2004 | 13.80 | 13.92 | 13.80 | 13.91 | 2,054,377 | +0.02(+0.15%) |
Nov 05, 2004 | 14.01 | 14.01 | 13.68 | 13.89 | 3,530,363 | -0.13(-0.90%) |
Nov 04, 2004 | 13.64 | 14.01 | 13.64 | 14.01 | 4,282,822 | +0.48(+3.52%) |
Nov 03, 2004 | 13.61 | 13.63 | 13.42 | 13.53 | 2,583,274 | +0.01(+0.09%) |
Nov 02, 2004 | 13.51 | 13.57 | 13.34 | 13.52 | 2,981,142 | +0.07(+0.50%) |
Nov 01, 2004 | 13.40 | 13.56 | 13.30 | 13.45 | 4,255,804 | +0.03(+0.25%) |
Oct 29, 2004 | 13.17 | 13.56 | 13.07 | 13.42 | 6,558,849 | +0.29(+2.20%) |
Oct 28, 2004 | 14.18 | 14.18 | 12.97 | 13.13 | 8,443,224 | -1.03(-7.26%) |
Oct 27, 2004 | 14.12 | 14.19 | 13.95 | 14.16 | 2,299,219 | +0.00(+0.03%) |
Oct 26, 2004 | 13.91 | 14.16 | 13.89 | 14.16 | 1,439,881 | +0.20(+1.44%) |
Oct 25, 2004 | 13.96 | 13.99 | 13.81 | 13.96 | 942,546 | +0.03(+0.24%) |
Oct 22, 2004 | 14.09 | 14.12 | 13.89 | 13.92 | 1,655,074 | -0.16(-1.16%) |
Oct 21, 2004 | 14.22 | 14.35 | 14.09 | 14.09 | 2,543,344 | -0.14(-0.97%) |
Oct 20, 2004 | 14.24 | 14.32 | 14.18 | 14.22 | 1,532,175 | -0.10(-0.70%) |
Oct 19, 2004 | 14.26 | 14.34 | 14.02 | 14.32 | 2,746,343 | +0.13(+0.88%) |
Oct 18, 2004 | 14.20 | 14.26 | 14.15 | 14.20 | 1,240,708 | +0.05(+0.38%) |
Oct 15, 2004 | 14.32 | 14.33 | 14.12 | 14.14 | 1,487,941 | -0.11(-0.76%) |
Oct 14, 2004 | 14.55 | 14.56 | 14.22 | 14.25 | 2,085,461 | -0.29(-2.01%) |
Oct 13, 2004 | 14.55 | 14.58 | 14.47 | 14.55 | 1,275,139 | -0.01(-0.06%) |
Oct 12, 2004 | 14.39 | 14.60 | 14.32 | 14.55 | 1,202,929 | +0.17(+1.16%) |
Oct 11, 2004 | 14.56 | 14.56 | 14.34 | 14.39 | 2,593,317 | -0.17(-1.18%) |
Oct 08, 2004 | 14.43 | 14.72 | 14.39 | 14.56 | 3,249,417 | -0.28(-1.92%) |
Oct 07, 2004 | 14.72 | 14.86 | 14.61 | 14.84 | 2,237,052 | +0.08(+0.57%) |
Oct 06, 2004 | 14.63 | 14.76 | 14.58 | 14.76 | 1,602,471 | +0.13(+0.89%) |
Oct 05, 2004 | 14.42 | 14.63 | 14.37 | 14.63 | 2,677,003 | +0.16(+1.10%) |
Oct 04, 2004 | 14.58 | 14.59 | 14.43 | 14.47 | 2,149,780 | -0.08(-0.55%) |
Oct 01, 2004 | 14.31 | 14.55 | 14.29 | 14.55 | 1,414,297 | +0.23(+1.61%) |
Sep 30, 2004 | 14.32 | 14.42 | 14.27 | 14.32 | 1,497,744 | -0.04(-0.29%) |
Sep 29, 2004 | 14.22 | 14.36 | 14.22 | 14.36 | 2,584,709 | +0.14(+1.00%) |
Sep 28, 2004 | 14.17 | 14.25 | 14.14 | 14.22 | 1,923,109 | +0.10(+0.74%) |
Sep 27, 2004 | 14.07 | 14.22 | 14.06 | 14.12 | 1,799,254 | +0.05(+0.33%) |
Sep 24, 2004 | 14.04 | 14.12 | 14.03 | 14.07 | 1,164,434 | +0.01(+0.06%) |
Sep 23, 2004 | 14.03 | 14.14 | 14.02 | 14.06 | 1,087,203 | +0.01(+0.09%) |
Sep 22, 2004 | 14.16 | 14.16 | 14.00 | 14.05 | 1,368,150 | -0.14(-1.00%) |
Sep 21, 2004 | 13.86 | 14.23 | 13.86 | 14.19 | 2,720,041 | +0.35(+2.51%) |
Sep 20, 2004 | 13.80 | 13.95 | 13.75 | 13.84 | 3,722,124 | -0.40(-2.79%) |
Sep 17, 2004 | 14.10 | 14.27 | 13.92 | 14.24 | 3,649,437 | +0.17(+1.22%) |
Sep 16, 2004 | 13.94 | 14.09 | 13.90 | 14.07 | 2,153,844 | +0.15(+1.11%) |
Sep 15, 2004 | 13.85 | 13.94 | 13.82 | 13.91 | 1,968,061 | +0.07(+0.48%) |
Sep 14, 2004 | 13.86 | 13.88 | 13.81 | 13.85 | 710,376 | +0.01(+0.09%) |
Sep 13, 2004 | 13.83 | 13.87 | 13.78 | 13.84 | 1,034,122 | +0.03(+0.21%) |
Sep 10, 2004 | 13.81 | 13.81 | 13.66 | 13.81 | 2,435,747 | -0.00(-0.03%) |
Sep 09, 2004 | 13.85 | 13.86 | 13.67 | 13.81 | 1,522,611 | -0.03(-0.18%) |
Sep 08, 2004 | 13.85 | 13.94 | 13.82 | 13.84 | 3,180,316 | -0.01(-0.09%) |
Sep 07, 2004 | 13.86 | 13.87 | 13.78 | 13.85 | 2,229,640 | +0.03(+0.18%) |
Sep 03, 2004 | 13.80 | 13.84 | 13.73 | 13.82 | 2,215,294 | +0.03(+0.24%) |
Sep 02, 2004 | 13.74 | 13.84 | 13.70 | 13.79 | 2,596,425 | +0.10(+0.76%) |
Sep 01, 2004 | 13.52 | 13.70 | 13.40 | 13.68 | 4,179,529 | +0.22(+1.65%) |
Aug 31, 2004 | 13.13 | 13.46 | 13.09 | 13.46 | 2,109,132 | +0.29(+2.19%) |
Aug 30, 2004 | 13.21 | 13.23 | 13.12 | 13.17 | 778,760 | -0.04(-0.29%) |
Aug 27, 2004 | 13.23 | 13.26 | 13.14 | 13.21 | 1,157,500 | -0.02(-0.13%) |
Aug 26, 2004 | 13.06 | 13.28 | 13.01 | 13.23 | 1,521,415 | +0.21(+1.57%) |
Aug 25, 2004 | 12.70 | 13.04 | 12.70 | 13.02 | 2,081,635 | +0.36(+2.81%) |
Aug 24, 2004 | 12.97 | 12.97 | 12.66 | 12.67 | 3,436,157 | -0.25(-1.94%) |
Aug 23, 2004 | 13.06 | 13.06 | 12.85 | 12.92 | 1,388,235 | -0.11(-0.83%) |
Aug 20, 2004 | 13.11 | 13.16 | 12.97 | 13.03 | 1,289,724 | -0.05(-0.38%) |
Aug 19, 2004 | 13.26 | 13.28 | 13.05 | 13.08 | 1,986,472 | -0.12(-0.89%) |
Aug 18, 2004 | 13.05 | 13.25 | 12.97 | 13.20 | 1,426,491 | +0.16(+1.22%) |
Aug 17, 2004 | 13.07 | 13.07 | 12.99 | 13.04 | 2,066,093 | +0.01(+0.06%) |
Aug 16, 2004 | 12.92 | 13.04 | 12.89 | 13.03 | 1,281,595 | +0.13(+1.00%) |
Aug 13, 2004 | 12.81 | 12.92 | 12.81 | 12.90 | 1,767,453 | +0.10(+0.75%) |
Aug 12, 2004 | 12.86 | 12.92 | 12.78 | 12.80 | 1,455,184 | -0.07(-0.52%) |
Aug 11, 2004 | 12.92 | 12.93 | 12.81 | 12.87 | 2,215,772 | -0.10(-0.74%) |
Aug 10, 2004 | 12.86 | 12.99 | 12.81 | 12.97 | 2,273,874 | +0.15(+1.14%) |
Aug 09, 2004 | 12.85 | 12.94 | 12.73 | 12.82 | 2,022,337 | +0.31(+2.47%) |
Aug 06, 2004 | 12.57 | 12.75 | 12.49 | 12.51 | 1,329,654 | -0.06(-0.50%) |
Aug 05, 2004 | 12.80 | 12.93 | 12.54 | 12.57 | 2,263,593 | -0.26(-2.02%) |
Aug 04, 2004 | 12.63 | 12.97 | 12.60 | 12.83 | 1,868,833 | +0.14(+1.09%) |
Aug 03, 2004 | 12.98 | 13.02 | 12.68 | 12.69 | 1,819,099 | -0.28(-2.19%) |
Aug 02, 2004 | 12.94 | 12.98 | 12.76 | 12.98 | 1,361,216 | +0.02(+0.13%) |
Jul 30, 2004 | 13.00 | 13.02 | 12.79 | 12.96 | 3,077,262 | -0.04(-0.29%) |
Jul 29, 2004 | 12.70 | 13.05 | 12.58 | 13.00 | 2,442,681 | +0.38(+3.05%) |
Jul 28, 2004 | 12.71 | 12.76 | 12.56 | 12.61 | 1,264,618 | -0.08(-0.66%) |
Jul 27, 2004 | 12.59 | 12.75 | 12.59 | 12.70 | 1,839,662 | +0.14(+1.10%) |
Jul 26, 2004 | 12.58 | 12.67 | 12.48 | 12.56 | 2,382,666 | +0.02(+0.13%) |
Jul 23, 2004 | 12.74 | 12.74 | 12.46 | 12.54 | 3,399,095 | -0.19(-1.48%) |
Jul 22, 2004 | 12.81 | 12.96 | 12.71 | 12.73 | 1,719,154 | -0.13(-1.04%) |
Jul 21, 2004 | 12.94 | 13.11 | 12.85 | 12.86 | 2,482,133 | -0.06(-0.49%) |
Jul 20, 2004 | 12.96 | 12.96 | 12.79 | 12.93 | 2,527,563 | -0.02(-0.13%) |
Jul 19, 2004 | 13.02 | 13.11 | 12.93 | 12.94 | 1,872,658 | -0.07(-0.55%) |
Jul 16, 2004 | 13.20 | 13.20 | 13.01 | 13.02 | 1,647,662 | -0.11(-0.86%) |
Jul 15, 2004 | 13.07 | 13.58 | 13.06 | 13.13 | 6,533,982 | +0.11(+0.87%) |
Jul 14, 2004 | 12.97 | 13.13 | 12.90 | 13.02 | 2,531,150 | +0.01(+0.10%) |
Jul 13, 2004 | 12.97 | 13.09 | 12.95 | 13.00 | 2,811,379 | +0.04(+0.29%) |
Jul 12, 2004 | 12.65 | 12.98 | 12.65 | 12.97 | 2,417,815 | +0.26(+2.01%) |
Jul 09, 2004 | 12.56 | 12.71 | 12.55 | 12.71 | 1,979,299 | +0.14(+1.13%) |
Jul 08, 2004 | 12.76 | 12.79 | 12.57 | 12.57 | 1,964,235 | -0.23(-1.80%) |
Jul 07, 2004 | 12.63 | 12.81 | 12.59 | 12.80 | 2,986,642 | +0.18(+1.42%) |
Jul 06, 2004 | 12.57 | 12.65 | 12.49 | 12.62 | 2,272,440 | -0.02(-0.17%) |
Jul 02, 2004 | 12.56 | 12.65 | 12.51 | 12.64 | 1,783,234 | +0.04(+0.33%) |
Jul 01, 2004 | 12.57 | 12.63 | 12.48 | 12.60 | 2,308,544 | +0.03(+0.27%) |
Jun 30, 2004 | 12.53 | 12.59 | 12.46 | 12.56 | 2,868,047 | +0.03(+0.27%) |
Jun 29, 2004 | 12.43 | 12.58 | 12.43 | 12.53 | 4,249,109 | +0.11(+0.88%) |
Jun 28, 2004 | 12.51 | 12.57 | 12.40 | 12.42 | 983,193 | -0.08(-0.67%) |
Jun 25, 2004 | 12.54 | 12.57 | 12.45 | 12.51 | 2,665,526 | -0.01(-0.10%) |
Jun 24, 2004 | 12.52 | 12.56 | 12.43 | 12.52 | 3,656,610 | -0.04(-0.33%) |
Jun 23, 2004 | 12.45 | 12.62 | 12.40 | 12.56 | 1,984,798 | +0.11(+0.87%) |
Jun 22, 2004 | 12.40 | 12.54 | 12.39 | 12.45 | 2,736,779 | +0.05(+0.40%) |
Jun 21, 2004 | 12.46 | 12.48 | 12.35 | 12.40 | 2,009,665 | -0.06(-0.47%) |
Jun 18, 2004 | 12.38 | 12.55 | 12.32 | 12.46 | 4,161,597 | +0.10(+0.85%) |
Jun 17, 2004 | 11.84 | 12.38 | 11.84 | 12.35 | 3,690,802 | +0.12(+0.99%) |
Jun 16, 2004 | 12.29 | 12.29 | 12.16 | 12.23 | 2,444,355 | -0.05(-0.44%) |
Jun 15, 2004 | 12.32 | 12.39 | 12.27 | 12.29 | 3,509,800 | -0.03(-0.24%) |
Jun 14, 2004 | 12.33 | 12.35 | 12.27 | 12.32 | 2,150,258 | -0.02(-0.14%) |
Jun 10, 2004 | 12.28 | 12.38 | 12.22 | 12.33 | 3,472,022 | +0.08(+0.65%) |
Jun 09, 2004 | 12.46 | 12.46 | 12.25 | 12.25 | 3,137,277 | -0.21(-1.68%) |
Jun 08, 2004 | 12.51 | 12.51 | 12.44 | 12.46 | 3,195,857 | -0.06(-0.47%) |
Jun 07, 2004 | 12.56 | 12.63 | 12.50 | 12.52 | 2,155,279 | -0.03(-0.20%) |
Jun 04, 2004 | 12.43 | 12.63 | 12.43 | 12.55 | 3,714,951 | +0.16(+1.28%) |
Jun 03, 2004 | 12.48 | 12.61 | 12.39 | 12.39 | 1,384,887 | -0.18(-1.43%) |
Jun 02, 2004 | 12.45 | 12.61 | 12.43 | 12.57 | 1,849,465 | +0.14(+1.14%) |
Jun 01, 2004 | 12.47 | 12.55 | 12.35 | 12.43 | 2,230,357 | -0.08(-0.60%) |
May 28, 2004 | 12.47 | 12.58 | 12.46 | 12.50 | 1,488,658 | +0.07(+0.57%) |
May 27, 2004 | 12.45 | 12.48 | 12.28 | 12.43 | 3,018,443 | -0.01(-0.10%) |
May 26, 2004 | 12.59 | 12.65 | 12.44 | 12.44 | 2,672,460 | -0.17(-1.36%) |
May 25, 2004 | 12.46 | 12.68 | 12.40 | 12.61 | 2,750,408 | +0.09(+0.70%) |
May 24, 2004 | 12.45 | 12.53 | 12.38 | 12.53 | 1,897,286 | +0.13(+1.01%) |
May 21, 2004 | 12.30 | 12.43 | 12.24 | 12.40 | 2,124,674 | +0.09(+0.75%) |
May 20, 2004 | 12.35 | 12.43 | 12.22 | 12.31 | 1,946,781 | -0.03(-0.20%) |
May 19, 2004 | 12.38 | 12.58 | 12.33 | 12.33 | 2,991,902 | +0.03(+0.20%) |
May 18, 2004 | 12.47 | 12.56 | 12.31 | 12.31 | 1,841,575 | -0.17(-1.37%) |
May 17, 2004 | 12.57 | 12.57 | 12.43 | 12.48 | 1,880,071 | -0.11(-0.90%) |
May 14, 2004 | 12.46 | 12.62 | 12.34 | 12.59 | 2,029,271 | +0.09(+0.70%) |
May 13, 2004 | 12.23 | 12.55 | 12.17 | 12.51 | 2,410,881 | +0.25(+2.05%) |
May 12, 2004 | 12.26 | 12.34 | 12.15 | 12.25 | 2,148,823 | +0.01(+0.10%) |
May 11, 2004 | 12.13 | 12.27 | 12.08 | 12.24 | 2,432,878 | +0.04(+0.34%) |
May 10, 2004 | 12.39 | 12.40 | 12.17 | 12.20 | 1,716,763 | -0.22(-1.78%) |
May 07, 2004 | 12.42 | 12.53 | 12.38 | 12.42 | 3,174,816 | -0.02(-0.13%) |
May 06, 2004 | 12.08 | 12.49 | 12.08 | 12.44 | 2,457,506 | +0.00(+0.00%) |
May 05, 2004 | 12.32 | 12.48 | 12.30 | 12.44 | 4,723,490 | +0.08(+0.64%) |
May 04, 2004 | 12.26 | 12.51 | 12.26 | 12.36 | 3,146,602 | +0.10(+0.78%) |