Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 10.97 | 11.00 | 10.59 | 10.97 | 2,454,631 | +0.04(+0.33%) |
Apr 28, 2005 | 11.16 | 11.16 | 10.90 | 10.93 | 2,341,069 | -0.22(-2.01%) |
Apr 27, 2005 | 11.40 | 11.41 | 11.06 | 11.16 | 3,432,951 | -0.24(-2.13%) |
Apr 26, 2005 | 11.64 | 11.75 | 11.38 | 11.40 | 1,178,526 | -0.27(-2.29%) |
Apr 25, 2005 | 11.45 | 11.74 | 11.43 | 11.67 | 1,215,258 | +0.26(+2.25%) |
Apr 22, 2005 | 11.75 | 11.75 | 11.27 | 11.41 | 1,658,853 | -0.34(-2.91%) |
Apr 21, 2005 | 11.59 | 12.02 | 11.59 | 11.75 | 1,752,507 | +0.22(+1.92%) |
Apr 20, 2005 | 11.79 | 11.85 | 11.52 | 11.53 | 1,465,096 | -0.17(-1.46%) |
Apr 19, 2005 | 11.45 | 11.74 | 11.36 | 11.70 | 2,011,037 | +0.30(+2.66%) |
Apr 18, 2005 | 11.36 | 11.85 | 11.36 | 11.40 | 2,261,996 | +0.04(+0.38%) |
Apr 15, 2005 | 11.85 | 11.85 | 11.25 | 11.36 | 3,703,538 | -0.52(-4.41%) |
Apr 14, 2005 | 12.16 | 12.34 | 11.78 | 11.88 | 2,061,789 | -0.34(-2.80%) |
Apr 13, 2005 | 12.45 | 12.48 | 12.08 | 12.23 | 1,833,823 | -0.26(-2.06%) |
Apr 12, 2005 | 12.40 | 12.52 | 12.24 | 12.48 | 921,958 | +0.09(+0.69%) |
Apr 11, 2005 | 12.49 | 12.49 | 12.29 | 12.40 | 932,614 | -0.09(-0.74%) |
Apr 08, 2005 | 12.59 | 12.65 | 12.37 | 12.49 | 1,600,810 | -0.13(-1.02%) |
Apr 07, 2005 | 12.61 | 12.62 | 12.44 | 12.62 | 2,437,246 | +0.01(+0.06%) |
Apr 06, 2005 | 12.91 | 12.91 | 12.61 | 12.61 | 1,606,698 | -0.27(-2.10%) |
Apr 05, 2005 | 12.82 | 12.91 | 12.78 | 12.88 | 1,859,059 | +0.05(+0.42%) |
Apr 04, 2005 | 12.82 | 12.87 | 12.67 | 12.83 | 1,031,035 | +0.02(+0.20%) |
Apr 01, 2005 | 13.11 | 13.23 | 12.74 | 12.80 | 2,481,550 | -0.30(-2.26%) |
Mar 31, 2005 | 12.97 | 13.15 | 12.97 | 13.10 | 1,251,430 | +0.18(+1.38%) |
Mar 30, 2005 | 12.95 | 13.05 | 12.83 | 12.92 | 2,051,695 | -0.01(-0.11%) |
Mar 29, 2005 | 13.01 | 13.09 | 12.92 | 12.94 | 1,649,880 | -0.07(-0.55%) |
Mar 28, 2005 | 12.95 | 13.05 | 12.93 | 13.01 | 1,318,726 | +0.08(+0.64%) |
Mar 24, 2005 | 12.59 | 12.98 | 12.56 | 12.92 | 2,659,044 | +0.37(+2.95%) |
Mar 23, 2005 | 12.52 | 12.64 | 12.44 | 12.55 | 1,262,365 | -0.02(-0.14%) |
Mar 22, 2005 | 12.69 | 12.84 | 12.56 | 12.57 | 1,430,887 | -0.11(-0.87%) |
Mar 21, 2005 | 12.78 | 12.78 | 12.46 | 12.68 | 1,710,446 | -0.10(-0.75%) |
Mar 18, 2005 | 12.90 | 12.95 | 12.61 | 12.78 | 1,903,643 | -0.11(-0.89%) |
Mar 17, 2005 | 13.05 | 13.08 | 12.79 | 12.89 | 1,388,266 | -0.15(-1.15%) |
Mar 16, 2005 | 12.94 | 13.31 | 12.94 | 13.04 | 4,068,059 | +0.10(+0.77%) |
Mar 15, 2005 | 12.86 | 12.96 | 12.80 | 12.94 | 1,229,559 | +0.10(+0.81%) |
Mar 14, 2005 | 12.92 | 12.95 | 12.69 | 12.84 | 828,304 | -0.11(-0.88%) |
Mar 11, 2005 | 12.79 | 12.98 | 12.65 | 12.95 | 1,444,346 | +0.12(+0.95%) |
Mar 10, 2005 | 12.69 | 12.86 | 12.67 | 12.83 | 1,371,722 | +0.14(+1.12%) |
Mar 09, 2005 | 12.54 | 12.79 | 12.48 | 12.69 | 1,861,302 | +0.10(+0.79%) |
Mar 08, 2005 | 12.12 | 12.70 | 12.12 | 12.59 | 5,600,452 | +0.11(+0.86%) |
Mar 07, 2005 | 12.72 | 12.80 | 12.39 | 12.48 | 2,848,875 | -0.19(-1.49%) |
Mar 04, 2005 | 12.92 | 12.94 | 12.58 | 12.67 | 1,990,287 | -0.18(-1.39%) |
Mar 03, 2005 | 12.90 | 12.98 | 12.72 | 12.85 | 1,064,122 | -0.04(-0.33%) |
Mar 02, 2005 | 12.62 | 13.01 | 12.59 | 12.89 | 1,726,149 | +0.07(+0.56%) |
Mar 01, 2005 | 12.75 | 12.87 | 12.59 | 12.82 | 1,466,217 | +0.04(+0.28%) |
Feb 28, 2005 | 12.52 | 12.82 | 12.47 | 12.79 | 2,096,278 | +0.32(+2.60%) |
Feb 25, 2005 | 12.27 | 12.46 | 12.21 | 12.46 | 740,539 | +0.14(+1.16%) |
Feb 24, 2005 | 12.13 | 12.39 | 11.98 | 12.32 | 782,038 | +0.09(+0.76%) |
Feb 23, 2005 | 12.04 | 12.29 | 12.04 | 12.23 | 591,366 | +0.19(+1.54%) |
Feb 22, 2005 | 12.38 | 12.40 | 11.90 | 12.04 | 1,490,051 | -0.42(-3.40%) |
Feb 18, 2005 | 12.44 | 12.51 | 12.34 | 12.46 | 744,745 | +0.03(+0.23%) |
Feb 17, 2005 | 12.52 | 12.55 | 12.32 | 12.44 | 579,589 | -0.15(-1.16%) |
Feb 16, 2005 | 12.62 | 12.67 | 12.49 | 12.58 | 810,078 | -0.07(-0.59%) |
Feb 15, 2005 | 12.45 | 12.87 | 12.45 | 12.66 | 2,347,238 | +0.27(+2.16%) |
Feb 14, 2005 | 12.47 | 12.50 | 12.34 | 12.39 | 492,664 | -0.09(-0.69%) |
Feb 11, 2005 | 12.40 | 12.58 | 12.31 | 12.47 | 653,895 | +0.04(+0.29%) |
Feb 10, 2005 | 12.52 | 12.55 | 12.29 | 12.44 | 937,661 | -0.08(-0.63%) |
Feb 09, 2005 | 12.68 | 12.71 | 12.51 | 12.52 | 1,190,302 | -0.10(-0.76%) |
Feb 08, 2005 | 12.68 | 12.70 | 12.58 | 12.61 | 1,283,956 | -0.06(-0.51%) |
Feb 07, 2005 | 12.78 | 12.91 | 12.65 | 12.68 | 812,602 | -0.09(-0.67%) |
Feb 04, 2005 | 12.86 | 12.86 | 12.63 | 12.76 | 1,180,769 | -0.10(-0.75%) |
Feb 03, 2005 | 12.72 | 12.86 | 12.68 | 12.86 | 1,255,916 | +0.14(+1.06%) |
Feb 02, 2005 | 12.75 | 12.81 | 12.44 | 12.72 | 1,139,269 | -0.03(-0.22%) |
Feb 01, 2005 | 12.30 | 12.76 | 12.25 | 12.75 | 2,152,078 | +0.63(+5.18%) |
Jan 31, 2005 | 12.21 | 12.25 | 12.07 | 12.13 | 676,047 | +0.04(+0.30%) |
Jan 28, 2005 | 12.17 | 12.19 | 11.96 | 12.09 | 749,792 | -0.08(-0.67%) |
Jan 27, 2005 | 12.18 | 12.27 | 12.09 | 12.17 | 647,165 | -0.04(-0.32%) |
Jan 26, 2005 | 11.98 | 12.22 | 11.96 | 12.21 | 1,067,487 | +0.31(+2.58%) |
Jan 25, 2005 | 11.90 | 12.15 | 11.90 | 11.90 | 818,771 | +0.00(+0.03%) |
Jan 24, 2005 | 12.00 | 12.10 | 11.88 | 11.90 | 1,486,406 | -0.10(-0.83%) |
Jan 21, 2005 | 12.07 | 12.17 | 11.94 | 12.00 | 1,380,695 | -0.04(-0.33%) |
Jan 20, 2005 | 11.93 | 12.15 | 11.91 | 12.04 | 1,462,291 | -0.07(-0.56%) |
Jan 19, 2005 | 12.28 | 12.28 | 12.04 | 12.11 | 684,459 | -0.11(-0.93%) |
Jan 18, 2005 | 11.69 | 12.28 | 11.69 | 12.22 | 1,154,972 | +0.36(+3.07%) |
Jan 14, 2005 | 12.02 | 12.02 | 11.67 | 11.86 | 1,213,856 | -0.17(-1.45%) |
Jan 13, 2005 | 12.02 | 12.22 | 11.86 | 12.03 | 998,508 | -0.00(-0.03%) |
Jan 12, 2005 | 12.09 | 12.09 | 11.83 | 12.04 | 954,485 | +0.04(+0.30%) |
Jan 11, 2005 | 12.00 | 12.05 | 11.90 | 12.00 | 927,566 | -0.01(-0.12%) |
Jan 10, 2005 | 12.09 | 12.13 | 11.98 | 12.01 | 942,428 | -0.18(-1.49%) |
Jan 07, 2005 | 12.10 | 12.28 | 12.04 | 12.20 | 1,548,375 | +0.12(+0.97%) |
Jan 06, 2005 | 12.25 | 12.30 | 11.95 | 12.08 | 1,185,816 | -0.09(-0.73%) |
Jan 05, 2005 | 12.23 | 12.28 | 12.10 | 12.17 | 1,510,520 | -0.09(-0.76%) |
Jan 04, 2005 | 12.59 | 12.60 | 12.19 | 12.26 | 1,847,282 | -0.30(-2.41%) |
Jan 03, 2005 | 12.57 | 12.86 | 12.49 | 12.56 | 3,735,223 | +0.03(+0.23%) |
Dec 31, 2004 | 12.48 | 12.64 | 12.40 | 12.54 | 779,515 | -0.00(-0.03%) |
Dec 30, 2004 | 12.39 | 12.56 | 12.39 | 12.54 | 873,449 | +0.11(+0.89%) |
Dec 29, 2004 | 12.25 | 12.48 | 12.25 | 12.43 | 519,583 | +0.10(+0.84%) |
Dec 28, 2004 | 12.18 | 12.40 | 12.16 | 12.33 | 708,573 | +0.24(+1.95%) |
Dec 27, 2004 | 12.35 | 12.44 | 12.02 | 12.09 | 813,163 | -0.22(-1.77%) |
Dec 23, 2004 | 12.38 | 12.43 | 12.22 | 12.31 | 494,347 | -0.14(-1.09%) |
Dec 22, 2004 | 12.16 | 12.53 | 12.16 | 12.44 | 1,022,062 | +0.24(+1.93%) |
Dec 21, 2004 | 11.84 | 12.21 | 11.84 | 12.21 | 1,047,578 | +0.29(+2.42%) |
Dec 20, 2004 | 12.13 | 12.29 | 11.81 | 11.92 | 1,555,385 | -0.20(-1.68%) |
Dec 17, 2004 | 12.17 | 12.31 | 12.06 | 12.12 | 1,234,886 | -0.04(-0.35%) |
Dec 16, 2004 | 12.49 | 12.55 | 12.04 | 12.16 | 1,466,498 | -0.42(-3.37%) |
Dec 15, 2004 | 12.40 | 12.60 | 12.32 | 12.59 | 1,194,508 | +0.10(+0.80%) |
Dec 14, 2004 | 12.21 | 12.64 | 12.08 | 12.49 | 2,427,152 | +0.27(+2.25%) |
Dec 13, 2004 | 12.45 | 12.46 | 12.13 | 12.21 | 2,537,069 | -0.23(-1.86%) |
Dec 10, 2004 | 12.55 | 12.67 | 12.40 | 12.45 | 3,122,266 | -0.11(-0.85%) |
Dec 09, 2004 | 12.61 | 12.61 | 12.44 | 12.55 | 1,026,268 | -0.05(-0.42%) |
Dec 08, 2004 | 12.60 | 12.68 | 12.51 | 12.61 | 852,699 | +0.01(+0.06%) |
Dec 07, 2004 | 12.82 | 12.84 | 12.57 | 12.60 | 1,002,714 | -0.22(-1.70%) |
Dec 06, 2004 | 12.79 | 12.86 | 12.73 | 12.82 | 856,345 | -0.04(-0.33%) |
Dec 03, 2004 | 12.84 | 12.95 | 12.78 | 12.86 | 735,492 | +0.06(+0.50%) |
Dec 02, 2004 | 12.89 | 12.90 | 12.74 | 12.80 | 1,549,496 | -0.09(-0.69%) |
Dec 01, 2004 | 12.85 | 12.97 | 12.80 | 12.89 | 1,836,347 | +0.05(+0.36%) |
Nov 30, 2004 | 13.13 | 13.13 | 12.84 | 12.84 | 788,488 | -0.25(-1.93%) |
Nov 29, 2004 | 13.12 | 13.18 | 12.89 | 13.09 | 810,078 | -0.03(-0.22%) |
Nov 26, 2004 | 13.08 | 13.17 | 13.06 | 13.12 | 204,973 | +0.13(+1.02%) |
Nov 24, 2004 | 13.02 | 13.07 | 12.86 | 12.99 | 623,892 | +0.06(+0.44%) |
Nov 23, 2004 | 12.85 | 12.99 | 12.84 | 12.93 | 1,142,073 | +0.06(+0.47%) |
Nov 22, 2004 | 12.70 | 13.02 | 12.61 | 12.87 | 2,516,880 | +0.13(+1.01%) |
Nov 19, 2004 | 12.84 | 12.91 | 12.70 | 12.74 | 1,976,828 | -0.07(-0.58%) |
Nov 18, 2004 | 13.14 | 13.40 | 12.28 | 12.82 | 4,638,115 | -0.32(-2.44%) |
Nov 17, 2004 | 12.75 | 13.26 | 12.75 | 13.14 | 2,300,130 | +0.47(+3.75%) |
Nov 16, 2004 | 12.91 | 12.92 | 12.61 | 12.66 | 1,429,485 | -0.28(-2.18%) |
Nov 15, 2004 | 12.57 | 13.02 | 12.45 | 12.95 | 2,461,922 | -0.25(-1.89%) |
Nov 12, 2004 | 13.12 | 13.30 | 13.03 | 13.20 | 1,135,905 | +0.02(+0.16%) |
Nov 11, 2004 | 13.15 | 13.22 | 13.02 | 13.17 | 1,285,358 | +0.03(+0.19%) |
Nov 10, 2004 | 13.30 | 13.47 | 13.14 | 13.15 | 1,495,379 | -0.20(-1.50%) |
Nov 09, 2004 | 13.63 | 13.63 | 13.22 | 13.35 | 1,949,068 | -0.22(-1.63%) |
Nov 08, 2004 | 13.68 | 13.68 | 13.36 | 13.57 | 1,435,653 | +0.20(+1.47%) |
Nov 05, 2004 | 13.08 | 13.69 | 13.02 | 13.37 | 1,181,049 | +0.36(+2.74%) |
Nov 04, 2004 | 13.06 | 13.06 | 12.84 | 13.02 | 1,029,072 | -0.04(-0.30%) |
Nov 03, 2004 | 13.07 | 13.15 | 12.91 | 13.06 | 1,269,095 | +0.11(+0.83%) |
Nov 02, 2004 | 13.16 | 13.22 | 12.91 | 12.95 | 2,182,081 | +0.02(+0.14%) |
Nov 01, 2004 | 12.84 | 12.97 | 12.59 | 12.93 | 1,177,684 | +0.09(+0.72%) |
Oct 29, 2004 | 12.90 | 13.03 | 12.62 | 12.84 | 1,695,866 | -0.13(-0.99%) |
Oct 28, 2004 | 13.07 | 13.13 | 12.73 | 12.97 | 1,002,994 | -0.17(-1.30%) |
Oct 27, 2004 | 12.63 | 13.22 | 12.48 | 13.14 | 2,124,038 | +0.51(+4.01%) |
Oct 26, 2004 | 12.24 | 12.63 | 12.18 | 12.63 | 1,654,086 | +0.41(+3.33%) |
Oct 25, 2004 | 11.86 | 12.23 | 11.66 | 12.23 | 1,500,426 | +0.19(+1.57%) |
Oct 22, 2004 | 12.03 | 12.21 | 11.93 | 12.04 | 1,039,166 | +0.05(+0.45%) |
Oct 21, 2004 | 11.90 | 12.15 | 11.84 | 11.98 | 708,293 | +0.05(+0.39%) |
Oct 20, 2004 | 11.70 | 11.94 | 11.70 | 11.94 | 626,976 | +0.19(+1.61%) |
Oct 19, 2004 | 11.96 | 12.18 | 11.71 | 11.75 | 891,114 | -0.21(-1.76%) |
Oct 18, 2004 | 11.85 | 11.99 | 11.70 | 11.96 | 852,980 | +0.12(+1.02%) |
Oct 15, 2004 | 11.94 | 12.02 | 11.73 | 11.84 | 757,643 | -0.07(-0.63%) |
Oct 14, 2004 | 11.95 | 12.02 | 11.84 | 11.91 | 742,502 | +0.04(+0.30%) |
Oct 13, 2004 | 12.13 | 12.19 | 11.81 | 11.88 | 2,020,851 | -0.22(-1.80%) |
Oct 12, 2004 | 12.23 | 12.25 | 12.04 | 12.09 | 776,430 | -0.22(-1.82%) |
Oct 11, 2004 | 12.27 | 12.32 | 12.05 | 12.32 | 1,018,977 | +0.04(+0.32%) |
Oct 08, 2004 | 12.45 | 12.50 | 12.26 | 12.28 | 930,931 | -0.21(-1.66%) |
Oct 07, 2004 | 12.74 | 12.75 | 12.45 | 12.49 | 935,698 | -0.25(-1.93%) |
Oct 06, 2004 | 12.81 | 12.81 | 12.60 | 12.73 | 851,858 | -0.11(-0.86%) |
Oct 05, 2004 | 12.87 | 12.93 | 12.77 | 12.84 | 485,093 | -0.12(-0.91%) |
Oct 04, 2004 | 12.89 | 13.11 | 12.84 | 12.96 | 1,244,981 | +0.09(+0.69%) |
Oct 01, 2004 | 12.77 | 12.91 | 12.73 | 12.87 | 1,340,878 | +0.17(+1.32%) |
Sep 30, 2004 | 12.75 | 12.75 | 12.52 | 12.70 | 810,920 | -0.04(-0.34%) |
Sep 29, 2004 | 12.72 | 12.84 | 12.65 | 12.75 | 691,749 | +0.06(+0.45%) |
Sep 28, 2004 | 12.48 | 12.72 | 12.46 | 12.69 | 989,255 | +0.21(+1.69%) |
Sep 27, 2004 | 12.62 | 12.65 | 12.45 | 12.48 | 789,890 | -0.25(-1.99%) |
Sep 24, 2004 | 12.73 | 12.83 | 12.66 | 12.73 | 1,096,088 | +0.01(+0.06%) |
Sep 23, 2004 | 12.66 | 12.80 | 12.61 | 12.72 | 1,278,348 | +0.17(+1.39%) |
Sep 22, 2004 | 12.80 | 12.82 | 12.45 | 12.55 | 1,477,153 | -0.29(-2.28%) |
Sep 21, 2004 | 12.86 | 12.96 | 12.77 | 12.84 | 1,638,103 | -0.00(-0.03%) |
Sep 20, 2004 | 12.74 | 13.00 | 12.66 | 12.85 | 1,604,455 | +0.10(+0.81%) |
Sep 17, 2004 | 12.80 | 12.80 | 12.62 | 12.74 | 1,228,998 | +0.05(+0.42%) |
Sep 16, 2004 | 12.53 | 12.86 | 12.53 | 12.69 | 1,641,187 | +0.11(+0.88%) |
Sep 15, 2004 | 12.35 | 12.64 | 12.29 | 12.58 | 2,233,955 | +0.29(+2.32%) |
Sep 14, 2004 | 12.36 | 12.47 | 12.16 | 12.29 | 1,319,287 | -0.06(-0.52%) |
Sep 13, 2004 | 11.95 | 12.68 | 11.88 | 12.36 | 3,410,519 | +0.41(+3.43%) |
Sep 10, 2004 | 11.69 | 11.95 | 11.62 | 11.95 | 1,178,526 | +0.17(+1.45%) |
Sep 09, 2004 | 11.83 | 11.85 | 11.64 | 11.78 | 970,748 | -0.03(-0.24%) |
Sep 08, 2004 | 11.93 | 12.06 | 11.72 | 11.80 | 900,648 | -0.14(-1.19%) |
Sep 07, 2004 | 11.67 | 12.04 | 11.67 | 11.95 | 866,719 | +0.10(+0.87%) |
Sep 03, 2004 | 11.76 | 11.90 | 11.67 | 11.84 | 1,314,800 | -0.01(-0.06%) |
Sep 02, 2004 | 11.55 | 12.08 | 11.54 | 11.85 | 2,043,843 | +0.26(+2.25%) |
Sep 01, 2004 | 11.55 | 11.72 | 11.42 | 11.59 | 1,043,653 | +0.04(+0.37%) |
Aug 31, 2004 | 11.63 | 11.67 | 11.29 | 11.55 | 1,416,025 | +0.16(+1.44%) |
Aug 30, 2004 | 11.38 | 11.57 | 11.37 | 11.38 | 958,971 | -0.26(-2.24%) |
Aug 27, 2004 | 11.46 | 11.70 | 11.33 | 11.64 | 1,487,247 | +0.15(+1.27%) |
Aug 26, 2004 | 11.53 | 11.64 | 11.41 | 11.50 | 1,243,859 | -0.03(-0.25%) |
Aug 25, 2004 | 11.41 | 11.64 | 11.31 | 11.53 | 1,216,940 | +0.03(+0.25%) |
Aug 24, 2004 | 11.45 | 11.50 | 11.31 | 11.50 | 1,582,864 | +0.09(+0.75%) |
Aug 23, 2004 | 11.56 | 11.56 | 11.28 | 11.41 | 1,932,805 | -0.15(-1.26%) |
Aug 20, 2004 | 11.61 | 11.70 | 11.48 | 11.56 | 2,825,882 | -0.05(-0.43%) |
Aug 19, 2004 | 11.70 | 11.84 | 11.51 | 11.61 | 3,039,828 | -0.09(-0.76%) |
Aug 18, 2004 | 11.41 | 11.73 | 11.13 | 11.70 | 2,744,286 | +0.29(+2.50%) |
Aug 17, 2004 | 10.88 | 11.83 | 10.88 | 11.41 | 10,254,830 | +1.37(+13.60%) |
Aug 16, 2004 | 9.558 | 10.23 | 9.540 | 10.05 | 3,480,619 | +0.50(+5.23%) |
Aug 13, 2004 | 9.914 | 9.986 | 9.433 | 9.547 | 5,383,141 | -0.37(-3.71%) |
Aug 12, 2004 | 10.29 | 10.31 | 9.861 | 9.914 | 3,148,904 | -0.41(-3.97%) |
Aug 11, 2004 | 10.34 | 10.38 | 10.10 | 10.32 | 1,899,156 | -0.01(-0.14%) |
Aug 10, 2004 | 10.18 | 10.36 | 10.13 | 10.34 | 2,641,939 | +0.25(+2.44%) |
Aug 09, 2004 | 10.29 | 10.29 | 10.05 | 10.09 | 1,507,997 | -0.19(-1.87%) |
Aug 06, 2004 | 10.44 | 10.48 | 10.26 | 10.29 | 1,880,930 | -0.26(-2.47%) |
Aug 05, 2004 | 10.88 | 10.88 | 10.36 | 10.55 | 2,894,581 | -0.33(-3.05%) |
Aug 04, 2004 | 11.31 | 11.36 | 10.69 | 10.88 | 2,306,860 | -0.48(-4.21%) |
Aug 03, 2004 | 11.58 | 11.58 | 11.31 | 11.36 | 1,208,248 | -0.22(-1.91%) |
Aug 02, 2004 | 11.43 | 11.70 | 11.38 | 11.58 | 1,142,073 | -0.01(-0.12%) |
Jul 30, 2004 | 11.46 | 11.64 | 11.39 | 11.59 | 1,262,646 | +0.13(+1.12%) |
Jul 29, 2004 | 11.22 | 11.54 | 11.20 | 11.46 | 2,008,793 | +0.34(+3.01%) |
Jul 28, 2004 | 11.24 | 11.27 | 10.99 | 11.13 | 1,316,203 | -0.11(-0.98%) |
Jul 27, 2004 | 10.90 | 11.24 | 10.89 | 11.24 | 1,633,617 | +0.34(+3.14%) |
Jul 26, 2004 | 10.95 | 11.06 | 10.80 | 10.90 | 1,824,289 | -0.06(-0.52%) |
Jul 23, 2004 | 11.07 | 11.12 | 10.86 | 10.95 | 1,913,737 | -0.12(-1.06%) |
Jul 22, 2004 | 10.77 | 11.08 | 10.38 | 11.07 | 8,670,003 | +0.26(+2.41%) |
Jul 21, 2004 | 11.07 | 11.11 | 10.63 | 10.81 | 4,215,831 | -0.48(-4.26%) |
Jul 20, 2004 | 10.97 | 11.32 | 10.95 | 11.29 | 1,793,165 | +0.32(+2.96%) |
Jul 19, 2004 | 11.64 | 11.64 | 10.93 | 10.97 | 2,167,500 | -0.67(-5.76%) |
Jul 16, 2004 | 11.89 | 11.93 | 11.61 | 11.64 | 1,568,283 | -0.26(-2.16%) |
Jul 15, 2004 | 11.92 | 11.98 | 11.84 | 11.89 | 1,480,518 | -0.02(-0.18%) |
Jul 14, 2004 | 11.89 | 12.05 | 11.85 | 11.92 | 1,784,192 | +0.03(+0.21%) |
Jul 13, 2004 | 11.91 | 11.95 | 11.80 | 11.89 | 1,069,169 | -0.02(-0.18%) |
Jul 12, 2004 | 11.77 | 11.92 | 11.73 | 11.91 | 1,783,912 | +0.16(+1.33%) |
Jul 09, 2004 | 11.45 | 11.78 | 11.45 | 11.75 | 1,422,194 | +0.31(+2.68%) |
Jul 08, 2004 | 11.51 | 11.52 | 11.37 | 11.45 | 1,691,379 | -0.11(-0.96%) |
Jul 07, 2004 | 11.57 | 11.76 | 11.38 | 11.56 | 1,757,834 | -0.08(-0.67%) |
Jul 06, 2004 | 11.75 | 11.75 | 11.44 | 11.64 | 1,318,165 | -0.02(-0.21%) |
Jul 02, 2004 | 11.78 | 11.78 | 11.59 | 11.66 | 1,301,902 | -0.07(-0.58%) |
Jul 01, 2004 | 11.89 | 12.10 | 11.72 | 11.73 | 1,118,520 | -0.16(-1.38%) |
Jun 30, 2004 | 11.95 | 12.06 | 11.69 | 11.89 | 1,832,421 | -0.05(-0.45%) |
Jun 29, 2004 | 12.20 | 12.35 | 11.81 | 11.95 | 2,342,471 | -0.25(-2.05%) |
Jun 28, 2004 | 11.92 | 12.44 | 11.92 | 12.20 | 3,787,378 | +0.27(+2.30%) |
Jun 25, 2004 | 11.93 | 12.05 | 11.77 | 11.92 | 1,222,829 | +0.01(+0.09%) |
Jun 24, 2004 | 11.80 | 11.93 | 11.60 | 11.91 | 2,259,192 | +0.14(+1.21%) |
Jun 23, 2004 | 12.23 | 12.23 | 11.69 | 11.77 | 4,981,046 | -0.46(-3.79%) |
Jun 22, 2004 | 10.95 | 12.28 | 10.95 | 12.23 | 12,084,448 | +2.03(+19.93%) |
Jun 21, 2004 | 10.37 | 10.37 | 10.16 | 10.20 | 1,086,834 | -0.21(-2.05%) |
Jun 18, 2004 | 10.34 | 10.41 | 10.26 | 10.41 | 754,279 | +0.09(+0.90%) |
Jun 17, 2004 | 10.31 | 10.34 | 10.20 | 10.32 | 596,413 | -0.04(-0.41%) |
Jun 16, 2004 | 10.47 | 10.47 | 10.27 | 10.36 | 577,065 | -0.12(-1.12%) |
Jun 15, 2004 | 10.31 | 10.52 | 10.31 | 10.48 | 621,929 | +0.23(+2.23%) |
Jun 14, 2004 | 10.48 | 10.48 | 10.24 | 10.25 | 1,459,487 | -0.23(-2.18%) |
Jun 10, 2004 | 10.50 | 10.56 | 10.39 | 10.48 | 760,447 | +0.03(+0.31%) |
Jun 09, 2004 | 10.54 | 10.64 | 10.36 | 10.45 | 474,719 | -0.12(-1.18%) |
Jun 08, 2004 | 10.63 | 10.63 | 10.47 | 10.57 | 489,860 | -0.09(-0.87%) |
Jun 07, 2004 | 10.45 | 10.70 | 10.43 | 10.67 | 1,079,824 | +0.35(+3.42%) |
Jun 04, 2004 | 10.24 | 10.38 | 10.17 | 10.31 | 645,203 | +0.19(+1.83%) |
Jun 03, 2004 | 10.38 | 10.38 | 10.11 | 10.13 | 737,735 | -0.25(-2.41%) |
Jun 02, 2004 | 10.28 | 10.43 | 10.24 | 10.38 | 1,842,796 | +0.10(+1.01%) |
Jun 01, 2004 | 10.21 | 10.34 | 10.12 | 10.27 | 1,670,349 | +0.03(+0.28%) |
May 28, 2004 | 10.34 | 10.34 | 10.21 | 10.25 | 1,066,926 | -0.04(-0.35%) |
May 27, 2004 | 10.30 | 10.36 | 10.23 | 10.28 | 803,629 | +0.05(+0.52%) |
May 26, 2004 | 10.15 | 10.31 | 10.02 | 10.23 | 1,314,520 | +0.01(+0.07%) |
May 25, 2004 | 9.629 | 10.30 | 9.508 | 10.22 | 2,649,230 | +0.60(+6.23%) |
May 24, 2004 | 9.087 | 9.629 | 9.087 | 9.622 | 2,449,304 | +0.58(+6.43%) |
May 21, 2004 | 9.005 | 9.165 | 8.987 | 9.041 | 1,098,611 | +0.12(+1.40%) |
May 20, 2004 | 9.112 | 9.233 | 8.916 | 8.916 | 1,954,956 | -0.16(-1.77%) |
May 19, 2004 | 9.272 | 9.415 | 8.966 | 9.076 | 2,084,782 | -0.19(-2.08%) |
May 18, 2004 | 9.094 | 9.433 | 8.791 | 9.269 | 5,545,773 | -0.19(-2.04%) |
May 17, 2004 | 9.433 | 9.461 | 9.094 | 9.461 | 990,657 | +0.01(+0.08%) |
May 14, 2004 | 9.372 | 9.586 | 9.233 | 9.454 | 642,399 | +0.04(+0.42%) |
May 13, 2004 | 9.583 | 9.608 | 9.347 | 9.415 | 890,554 | -0.16(-1.71%) |
May 12, 2004 | 9.415 | 9.579 | 9.044 | 9.579 | 1,274,703 | +0.16(+1.74%) |
May 11, 2004 | 9.290 | 9.501 | 9.255 | 9.415 | 1,020,660 | +0.17(+1.89%) |
May 10, 2004 | 9.308 | 9.444 | 9.187 | 9.240 | 1,583,144 | -0.19(-1.97%) |
May 07, 2004 | 9.451 | 9.711 | 9.426 | 9.426 | 1,758,956 | -0.06(-0.64%) |
May 06, 2004 | 9.754 | 9.768 | 9.058 | 9.486 | 1,898,315 | -0.36(-3.62%) |
May 05, 2004 | 9.861 | 10.000 | 9.825 | 9.843 | 344,332 | +0.02(+0.22%) |
May 04, 2004 | 9.807 | 9.971 | 9.629 | 9.822 | 1,029,072 | +0.05(+0.51%) |