Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 16.05 | 16.22 | 15.89 | 16.19 | 12,852,885 | +0.32(+2.02%) |
Apr 28, 2005 | 16.05 | 16.05 | 15.84 | 15.87 | 8,044,958 | -0.26(-1.59%) |
Apr 27, 2005 | 16.16 | 16.23 | 16.02 | 16.13 | 8,087,014 | -0.15(-0.90%) |
Apr 26, 2005 | 16.33 | 16.43 | 16.23 | 16.27 | 10,596,734 | -0.17(-1.02%) |
Apr 25, 2005 | 16.23 | 16.46 | 16.21 | 16.44 | 7,266,933 | +0.31(+1.89%) |
Apr 22, 2005 | 16.27 | 16.29 | 16.01 | 16.14 | 5,125,816 | -0.18(-1.10%) |
Apr 21, 2005 | 16.03 | 16.33 | 16.01 | 16.32 | 11,128,612 | +0.46(+2.88%) |
Apr 20, 2005 | 16.26 | 16.26 | 15.86 | 15.86 | 8,056,091 | -0.38(-2.36%) |
Apr 19, 2005 | 16.07 | 16.25 | 16.07 | 16.24 | 14,511,601 | +0.27(+1.68%) |
Apr 18, 2005 | 15.68 | 15.98 | 15.67 | 15.98 | 11,633,277 | +0.19(+1.18%) |
Apr 15, 2005 | 16.05 | 16.15 | 15.76 | 15.79 | 14,831,965 | -0.34(-2.10%) |
Apr 14, 2005 | 16.49 | 16.49 | 16.11 | 16.13 | 15,849,954 | -0.42(-2.56%) |
Apr 13, 2005 | 16.80 | 16.80 | 16.55 | 16.55 | 11,620,908 | -0.34(-1.99%) |
Apr 12, 2005 | 16.68 | 16.89 | 16.42 | 16.89 | 13,538,141 | +0.21(+1.26%) |
Apr 11, 2005 | 16.78 | 16.79 | 16.53 | 16.68 | 5,992,900 | -0.16(-0.96%) |
Apr 08, 2005 | 16.88 | 16.90 | 16.81 | 16.84 | 6,169,780 | -0.08(-0.47%) |
Apr 07, 2005 | 16.82 | 16.94 | 16.78 | 16.92 | 10,366,666 | +0.17(+1.01%) |
Apr 06, 2005 | 16.65 | 16.94 | 16.65 | 16.75 | 10,652,396 | +0.23(+1.37%) |
Apr 05, 2005 | 16.53 | 16.65 | 16.51 | 16.52 | 8,636,209 | -0.00(-0.02%) |
Apr 04, 2005 | 16.56 | 16.56 | 16.34 | 16.53 | 9,388,259 | +0.04(+0.22%) |
Apr 01, 2005 | 16.45 | 16.87 | 16.45 | 16.49 | 24,430,500 | +0.10(+0.59%) |
Mar 31, 2005 | 16.18 | 16.45 | 16.18 | 16.40 | 12,067,438 | +0.17(+1.07%) |
Mar 30, 2005 | 16.09 | 16.29 | 15.98 | 16.22 | 10,077,226 | +0.36(+2.28%) |
Mar 29, 2005 | 16.22 | 16.22 | 15.83 | 15.86 | 13,701,416 | -0.42(-2.59%) |
Mar 28, 2005 | 16.40 | 16.40 | 16.19 | 16.28 | 6,016,402 | +0.11(+0.69%) |
Mar 24, 2005 | 16.25 | 16.45 | 16.17 | 16.17 | 10,417,380 | -0.02(-0.11%) |
Mar 23, 2005 | 16.18 | 16.43 | 16.17 | 16.19 | 13,597,514 | -0.21(-1.27%) |
Mar 22, 2005 | 16.68 | 16.89 | 16.35 | 16.40 | 12,939,470 | -0.31(-1.85%) |
Mar 21, 2005 | 16.96 | 16.96 | 16.66 | 16.70 | 10,413,670 | -0.25(-1.45%) |
Mar 18, 2005 | 17.14 | 17.14 | 16.90 | 16.95 | 4,993,465 | -0.08(-0.45%) |
Mar 17, 2005 | 16.72 | 17.05 | 16.71 | 17.03 | 7,331,253 | +0.30(+1.82%) |
Mar 16, 2005 | 16.78 | 16.94 | 16.66 | 16.72 | 12,965,445 | -0.14(-0.85%) |
Mar 15, 2005 | 17.27 | 17.27 | 16.85 | 16.86 | 14,036,622 | -0.43(-2.49%) |
Mar 14, 2005 | 17.38 | 17.47 | 17.23 | 17.30 | 7,265,696 | -0.13(-0.77%) |
Mar 11, 2005 | 17.54 | 17.66 | 17.41 | 17.43 | 10,834,224 | -0.10(-0.56%) |
Mar 10, 2005 | 17.58 | 17.66 | 17.49 | 17.53 | 9,325,176 | -0.17(-0.96%) |
Mar 09, 2005 | 17.83 | 17.89 | 17.67 | 17.70 | 13,032,239 | -0.10(-0.57%) |
Mar 08, 2005 | 17.95 | 17.95 | 17.80 | 17.80 | 5,689,854 | -0.14(-0.76%) |
Mar 07, 2005 | 17.87 | 17.98 | 17.86 | 17.94 | 8,753,716 | +0.12(+0.66%) |
Mar 04, 2005 | 17.78 | 17.86 | 17.75 | 17.82 | 3,977,950 | +0.21(+1.19%) |
Mar 03, 2005 | 17.71 | 17.71 | 17.50 | 17.61 | 8,250,288 | +0.05(+0.28%) |
Mar 02, 2005 | 17.71 | 17.73 | 17.54 | 17.56 | 5,656,457 | -0.29(-1.65%) |
Mar 01, 2005 | 17.83 | 17.87 | 17.77 | 17.85 | 3,554,921 | +0.05(+0.28%) |
Feb 28, 2005 | 17.99 | 17.99 | 17.73 | 17.80 | 4,671,865 | -0.03(-0.17%) |
Feb 25, 2005 | 17.66 | 17.87 | 17.60 | 17.83 | 4,880,905 | +0.32(+1.84%) |
Feb 24, 2005 | 17.43 | 17.54 | 17.33 | 17.51 | 5,968,162 | +0.27(+1.55%) |
Feb 23, 2005 | 17.34 | 17.34 | 17.21 | 17.24 | 5,037,994 | +0.08(+0.46%) |
Feb 22, 2005 | 17.32 | 17.41 | 17.13 | 17.16 | 4,164,725 | -0.06(-0.37%) |
Feb 18, 2005 | 17.11 | 17.25 | 17.10 | 17.23 | 3,416,386 | +0.21(+1.23%) |
Feb 17, 2005 | 17.11 | 17.13 | 17.02 | 17.02 | 3,756,540 | -0.03(-0.17%) |
Feb 16, 2005 | 17.10 | 17.10 | 17.00 | 17.05 | 3,862,916 | -0.05(-0.31%) |
Feb 15, 2005 | 17.11 | 17.18 | 17.04 | 17.10 | 3,019,333 | +0.04(+0.24%) |
Feb 14, 2005 | 17.06 | 17.09 | 17.01 | 17.06 | 2,998,305 | +0.12(+0.72%) |
Feb 11, 2005 | 16.81 | 17.02 | 16.74 | 16.94 | 4,666,917 | +0.16(+0.97%) |
Feb 10, 2005 | 16.63 | 16.77 | 16.61 | 16.77 | 2,523,326 | +0.08(+0.48%) |
Feb 09, 2005 | 16.79 | 16.80 | 16.67 | 16.69 | 2,656,914 | -0.05(-0.32%) |
Feb 08, 2005 | 16.75 | 16.77 | 16.69 | 16.75 | 5,021,914 | +0.03(+0.19%) |
Feb 07, 2005 | 16.69 | 16.74 | 16.69 | 16.71 | 5,337,330 | +0.05(+0.32%) |
Feb 04, 2005 | 16.50 | 16.69 | 16.46 | 16.66 | 3,528,946 | +0.29(+1.77%) |
Feb 03, 2005 | 16.37 | 16.42 | 16.32 | 16.37 | 2,257,387 | -0.05(-0.31%) |
Feb 02, 2005 | 16.37 | 16.42 | 16.33 | 16.42 | 2,851,111 | +0.05(+0.32%) |
Feb 01, 2005 | 16.33 | 16.40 | 16.27 | 16.37 | 9,092,634 | +0.14(+0.86%) |
Jan 31, 2005 | 16.17 | 16.31 | 16.17 | 16.23 | 4,172,147 | +0.21(+1.32%) |
Jan 28, 2005 | 16.04 | 16.06 | 15.95 | 16.02 | 2,627,228 | +0.01(+0.09%) |
Jan 27, 2005 | 16.00 | 16.03 | 15.95 | 16.01 | 3,391,647 | +0.02(+0.10%) |
Jan 26, 2005 | 16.01 | 16.01 | 15.85 | 15.99 | 5,496,893 | +0.23(+1.46%) |
Jan 25, 2005 | 15.72 | 15.85 | 15.71 | 15.76 | 4,039,796 | +0.14(+0.91%) |
Jan 24, 2005 | 15.84 | 15.84 | 15.60 | 15.62 | 6,080,722 | -0.02(-0.15%) |
Jan 21, 2005 | 15.72 | 15.74 | 15.58 | 15.64 | 4,383,661 | +0.21(+1.36%) |
Jan 20, 2005 | 15.64 | 15.66 | 15.43 | 15.43 | 5,599,558 | -0.19(-1.24%) |
Jan 19, 2005 | 15.93 | 15.93 | 15.63 | 15.63 | 3,616,768 | -0.22(-1.38%) |
Jan 18, 2005 | 15.87 | 15.87 | 15.75 | 15.85 | 3,203,635 | -0.03(-0.18%) |
Jan 14, 2005 | 15.76 | 15.87 | 15.52 | 15.87 | 6,046,088 | +0.28(+1.79%) |
Jan 13, 2005 | 15.71 | 15.72 | 15.58 | 15.60 | 3,964,343 | -0.06(-0.41%) |
Jan 12, 2005 | 15.57 | 15.66 | 15.46 | 15.66 | 4,913,065 | +0.19(+1.23%) |
Jan 11, 2005 | 15.57 | 15.57 | 15.44 | 15.47 | 3,354,540 | -0.03(-0.19%) |
Jan 10, 2005 | 15.57 | 15.65 | 15.49 | 15.50 | 2,758,342 | +0.02(+0.13%) |
Jan 07, 2005 | 15.55 | 15.58 | 15.40 | 15.48 | 6,762,267 | +0.03(+0.19%) |
Jan 06, 2005 | 15.51 | 15.53 | 15.37 | 15.45 | 3,117,050 | -0.01(-0.07%) |
Jan 05, 2005 | 15.64 | 15.67 | 15.46 | 15.46 | 4,132,565 | -0.19(-1.22%) |
Jan 04, 2005 | 16.11 | 16.12 | 15.65 | 15.65 | 5,780,149 | -0.50(-3.08%) |
Jan 03, 2005 | 16.31 | 16.37 | 16.12 | 16.15 | 7,390,625 | -0.17(-1.04%) |
Dec 31, 2004 | 16.32 | 16.32 | 16.25 | 16.32 | 2,071,849 | +0.13(+0.82%) |
Dec 30, 2004 | 16.27 | 16.28 | 16.18 | 16.19 | 2,948,828 | -0.04(-0.25%) |
Dec 29, 2004 | 16.19 | 16.23 | 16.15 | 16.23 | 1,673,559 | +0.09(+0.55%) |
Dec 28, 2004 | 16.13 | 16.17 | 16.12 | 16.14 | 1,786,119 | +0.08(+0.52%) |
Dec 27, 2004 | 16.11 | 16.13 | 16.03 | 16.05 | 1,582,026 | -0.01(-0.08%) |
Dec 23, 2004 | 16.10 | 16.10 | 15.98 | 16.07 | 3,385,463 | -0.09(-0.54%) |
Dec 22, 2004 | 16.17 | 16.20 | 16.12 | 16.15 | 4,236,467 | -0.00(-0.02%) |
Dec 21, 2004 | 16.05 | 16.16 | 15.97 | 16.16 | 3,031,702 | +0.15(+0.96%) |
Dec 20, 2004 | 15.97 | 16.00 | 15.81 | 16.00 | 2,554,249 | +0.21(+1.31%) |
Dec 17, 2004 | 15.86 | 15.90 | 15.76 | 15.80 | 5,014,493 | -0.04(-0.23%) |
Dec 16, 2004 | 15.95 | 15.95 | 15.72 | 15.83 | 1,866,519 | -0.08(-0.50%) |
Dec 15, 2004 | 15.85 | 15.91 | 15.81 | 15.91 | 3,123,235 | +0.22(+1.39%) |
Dec 14, 2004 | 15.60 | 15.71 | 15.58 | 15.70 | 2,888,219 | +0.14(+0.92%) |
Dec 13, 2004 | 15.47 | 15.55 | 15.39 | 15.55 | 2,770,711 | +0.23(+1.52%) |
Dec 10, 2004 | 15.21 | 15.33 | 15.14 | 15.32 | 3,495,549 | -0.02(-0.10%) |
Dec 09, 2004 | 15.32 | 15.42 | 15.22 | 15.34 | 4,790,609 | -0.25(-1.63%) |
Dec 08, 2004 | 15.62 | 15.62 | 15.46 | 15.59 | 3,686,035 | -0.08(-0.53%) |
Dec 07, 2004 | 15.89 | 15.89 | 15.61 | 15.67 | 2,912,957 | -0.24(-1.53%) |
Dec 06, 2004 | 15.93 | 15.93 | 15.81 | 15.92 | 2,146,064 | -0.02(-0.14%) |
Dec 03, 2004 | 15.86 | 15.94 | 15.82 | 15.94 | 2,731,129 | +0.07(+0.45%) |
Dec 02, 2004 | 15.89 | 16.01 | 15.85 | 15.87 | 3,851,783 | -0.02(-0.15%) |
Dec 01, 2004 | 15.86 | 15.91 | 15.82 | 15.89 | 9,143,348 | +0.12(+0.76%) |
Nov 30, 2004 | 15.87 | 15.87 | 15.76 | 15.77 | 5,488,235 | +0.03(+0.18%) |
Nov 29, 2004 | 15.85 | 15.85 | 15.74 | 15.74 | 6,937,911 | -0.10(-0.61%) |
Nov 26, 2004 | 15.66 | 15.85 | 15.64 | 15.84 | 1,808,384 | +0.26(+1.66%) |
Nov 24, 2004 | 15.57 | 15.60 | 15.52 | 15.58 | 3,144,262 | +0.16(+1.07%) |
Nov 23, 2004 | 15.36 | 15.48 | 15.35 | 15.41 | 3,385,463 | +0.03(+0.17%) |
Nov 22, 2004 | 15.32 | 15.43 | 15.20 | 15.39 | 3,614,294 | +0.06(+0.39%) |
Nov 19, 2004 | 15.53 | 15.53 | 15.33 | 15.33 | 2,047,110 | -0.22(-1.43%) |
Nov 18, 2004 | 15.43 | 15.65 | 15.43 | 15.55 | 2,099,061 | +0.03(+0.18%) |
Nov 17, 2004 | 15.48 | 15.61 | 15.44 | 15.52 | 5,500,604 | +0.34(+2.26%) |
Nov 16, 2004 | 15.36 | 15.36 | 15.17 | 15.18 | 1,325,983 | -0.18(-1.14%) |
Nov 15, 2004 | 15.42 | 15.42 | 15.29 | 15.36 | 3,402,780 | +0.01(+0.09%) |
Nov 12, 2004 | 15.15 | 15.36 | 15.06 | 15.34 | 4,482,615 | +0.25(+1.69%) |
Nov 11, 2004 | 14.96 | 15.11 | 14.94 | 15.09 | 2,024,845 | +0.17(+1.14%) |
Nov 10, 2004 | 15.00 | 15.00 | 14.91 | 14.92 | 2,134,932 | +0.02(+0.11%) |
Nov 09, 2004 | 14.88 | 14.90 | 14.85 | 14.90 | 1,428,648 | +0.10(+0.64%) |
Nov 08, 2004 | 14.88 | 14.90 | 14.80 | 14.80 | 1,501,626 | -0.17(-1.13%) |
Nov 05, 2004 | 15.00 | 15.00 | 14.93 | 14.97 | 7,656,564 | +0.06(+0.38%) |
Nov 04, 2004 | 14.71 | 14.97 | 14.69 | 14.92 | 9,676,462 | +0.22(+1.51%) |
Nov 03, 2004 | 14.81 | 14.84 | 14.68 | 14.69 | 3,331,038 | +0.21(+1.46%) |
Nov 02, 2004 | 14.51 | 14.62 | 14.47 | 14.48 | 2,655,677 | +0.03(+0.23%) |
Nov 01, 2004 | 14.47 | 14.48 | 14.38 | 14.45 | 2,601,252 | +0.11(+0.74%) |
Oct 29, 2004 | 14.31 | 14.37 | 14.28 | 14.34 | 6,535,910 | +0.06(+0.39%) |
Oct 28, 2004 | 14.29 | 14.39 | 14.21 | 14.29 | 5,033,047 | -0.07(-0.50%) |
Oct 27, 2004 | 14.19 | 14.39 | 14.16 | 14.36 | 4,316,867 | +0.24(+1.72%) |
Oct 26, 2004 | 14.06 | 14.13 | 14.03 | 14.12 | 3,350,829 | +0.05(+0.36%) |
Oct 25, 2004 | 13.99 | 14.06 | 13.91 | 14.06 | 5,200,031 | +0.04(+0.27%) |
Oct 22, 2004 | 14.17 | 14.17 | 14.01 | 14.03 | 1,655,005 | -0.10(-0.72%) |
Oct 21, 2004 | 14.00 | 14.13 | 13.99 | 14.13 | 2,420,661 | +0.20(+1.44%) |
Oct 20, 2004 | 13.99 | 14.00 | 13.87 | 13.93 | 4,692,892 | -0.09(-0.63%) |
Oct 19, 2004 | 14.20 | 14.26 | 14.02 | 14.02 | 1,927,128 | -0.07(-0.48%) |
Oct 18, 2004 | 13.99 | 14.10 | 13.97 | 14.08 | 1,943,208 | +0.15(+1.06%) |
Oct 15, 2004 | 13.76 | 13.98 | 13.76 | 13.94 | 1,066,229 | +0.18(+1.34%) |
Oct 14, 2004 | 13.89 | 13.92 | 13.73 | 13.75 | 2,639,597 | -0.19(-1.36%) |
Oct 13, 2004 | 14.12 | 14.12 | 13.85 | 13.94 | 5,790,045 | -0.19(-1.36%) |
Oct 12, 2004 | 14.11 | 14.14 | 14.02 | 14.13 | 4,208,018 | -0.23(-1.58%) |
Oct 11, 2004 | 14.35 | 14.37 | 14.31 | 14.36 | 1,756,433 | +0.07(+0.52%) |
Oct 08, 2004 | 14.37 | 14.43 | 14.25 | 14.29 | 2,651,966 | -0.11(-0.73%) |
Oct 07, 2004 | 14.46 | 14.46 | 14.35 | 14.39 | 4,222,861 | -0.12(-0.85%) |
Oct 06, 2004 | 14.37 | 14.51 | 14.34 | 14.51 | 3,141,789 | +0.17(+1.15%) |
Oct 05, 2004 | 14.31 | 14.42 | 14.28 | 14.35 | 3,206,109 | -0.11(-0.74%) |
Oct 04, 2004 | 14.36 | 14.48 | 14.33 | 14.46 | 3,671,192 | +0.24(+1.71%) |
Oct 01, 2004 | 14.03 | 14.23 | 14.01 | 14.21 | 2,901,825 | +0.27(+1.91%) |
Sep 30, 2004 | 13.89 | 13.95 | 13.84 | 13.95 | 1,943,208 | +0.07(+0.52%) |
Sep 29, 2004 | 13.77 | 13.88 | 13.75 | 13.87 | 728,548 | +0.07(+0.53%) |
Sep 28, 2004 | 13.66 | 13.82 | 13.66 | 13.80 | 1,975,368 | +0.17(+1.24%) |
Sep 27, 2004 | 13.70 | 13.70 | 13.57 | 13.63 | 2,872,139 | -0.08(-0.60%) |
Sep 24, 2004 | 13.72 | 13.73 | 13.66 | 13.71 | 2,734,840 | -0.04(-0.28%) |
Sep 23, 2004 | 13.61 | 13.76 | 13.61 | 13.75 | 2,363,763 | +0.06(+0.44%) |
Sep 22, 2004 | 13.82 | 13.84 | 13.69 | 13.69 | 2,467,665 | -0.21(-1.51%) |
Sep 21, 2004 | 13.82 | 13.97 | 13.82 | 13.90 | 2,814,003 | +0.14(+1.05%) |
Sep 20, 2004 | 13.77 | 13.78 | 13.61 | 13.76 | 1,653,768 | +0.01(+0.10%) |
Sep 17, 2004 | 13.61 | 13.82 | 13.61 | 13.74 | 2,686,600 | +0.09(+0.67%) |
Sep 16, 2004 | 13.64 | 13.70 | 13.60 | 13.65 | 1,636,451 | +0.17(+1.25%) |
Sep 15, 2004 | 13.56 | 13.57 | 13.46 | 13.48 | 1,818,279 | -0.06(-0.44%) |
Sep 14, 2004 | 13.62 | 13.62 | 13.53 | 13.54 | 2,508,483 | -0.00(-0.04%) |
Sep 13, 2004 | 13.53 | 13.60 | 13.52 | 13.55 | 1,846,728 | +0.12(+0.92%) |
Sep 10, 2004 | 13.35 | 13.47 | 13.34 | 13.43 | 1,170,130 | +0.13(+0.95%) |
Sep 09, 2004 | 13.21 | 13.33 | 13.21 | 13.30 | 3,227,136 | +0.04(+0.30%) |
Sep 08, 2004 | 13.16 | 13.32 | 13.16 | 13.26 | 1,945,682 | -0.01(-0.06%) |
Sep 07, 2004 | 13.20 | 13.30 | 13.20 | 13.27 | 3,960,633 | +0.10(+0.77%) |
Sep 03, 2004 | 13.25 | 13.25 | 13.13 | 13.17 | 3,119,524 | -0.14(-1.06%) |
Sep 02, 2004 | 13.19 | 13.33 | 13.14 | 13.31 | 3,452,257 | +0.16(+1.24%) |
Sep 01, 2004 | 13.14 | 13.14 | 13.04 | 13.14 | 4,196,885 | +0.11(+0.82%) |
Aug 31, 2004 | 13.00 | 13.05 | 12.94 | 13.04 | 3,970,528 | +0.06(+0.44%) |
Aug 30, 2004 | 13.01 | 13.01 | 12.95 | 12.98 | 1,015,515 | -0.07(-0.54%) |
Aug 27, 2004 | 13.11 | 13.11 | 13.05 | 13.05 | 2,732,366 | -0.02(-0.19%) |
Aug 26, 2004 | 13.11 | 13.11 | 13.05 | 13.07 | 1,424,937 | +0.02(+0.14%) |
Aug 25, 2004 | 12.94 | 13.06 | 12.92 | 13.06 | 1,510,285 | +0.15(+1.19%) |
Aug 24, 2004 | 12.91 | 12.97 | 12.89 | 12.90 | 1,210,949 | -0.04(-0.29%) |
Aug 23, 2004 | 12.89 | 12.98 | 12.80 | 12.94 | 3,109,628 | +0.07(+0.54%) |
Aug 20, 2004 | 12.83 | 12.93 | 12.81 | 12.87 | 2,313,049 | +0.06(+0.50%) |
Aug 19, 2004 | 12.93 | 12.93 | 12.76 | 12.81 | 1,796,014 | +0.01(+0.11%) |
Aug 18, 2004 | 12.62 | 12.79 | 12.57 | 12.79 | 1,668,611 | +0.15(+1.18%) |
Aug 17, 2004 | 12.60 | 12.68 | 12.57 | 12.64 | 2,288,310 | +0.08(+0.67%) |
Aug 16, 2004 | 12.40 | 12.58 | 12.40 | 12.56 | 2,274,704 | +0.17(+1.36%) |
Aug 13, 2004 | 12.53 | 12.53 | 12.37 | 12.39 | 1,982,790 | +0.02(+0.16%) |
Aug 12, 2004 | 12.49 | 12.50 | 12.37 | 12.37 | 1,011,804 | -0.14(-1.12%) |
Aug 11, 2004 | 12.50 | 12.52 | 12.39 | 12.51 | 2,435,504 | -0.12(-0.93%) |
Aug 10, 2004 | 12.48 | 12.65 | 12.48 | 12.63 | 1,324,746 | +0.14(+1.13%) |
Aug 09, 2004 | 12.53 | 12.57 | 12.49 | 12.49 | 998,198 | +0.10(+0.84%) |
Aug 06, 2004 | 12.51 | 12.51 | 12.37 | 12.38 | 2,052,058 | -0.09(-0.73%) |
Aug 05, 2004 | 12.74 | 12.75 | 12.47 | 12.47 | 3,297,641 | -0.08(-0.64%) |
Aug 04, 2004 | 12.52 | 12.56 | 12.43 | 12.56 | 3,473,284 | +0.01(+0.10%) |
Aug 03, 2004 | 12.53 | 12.63 | 12.52 | 12.54 | 3,770,146 | +0.01(+0.12%) |
Aug 02, 2004 | 12.53 | 12.55 | 12.50 | 12.53 | 3,267,955 | -0.06(-0.50%) |
Jul 30, 2004 | 12.66 | 12.68 | 12.57 | 12.59 | 2,821,425 | -0.06(-0.48%) |
Jul 29, 2004 | 12.56 | 12.65 | 12.52 | 12.65 | 3,479,469 | +0.08(+0.62%) |
Jul 28, 2004 | 12.53 | 12.58 | 12.43 | 12.57 | 1,805,910 | -0.00(-0.03%) |
Jul 27, 2004 | 12.37 | 12.58 | 12.37 | 12.58 | 1,557,288 | +0.24(+1.91%) |
Jul 26, 2004 | 12.44 | 12.49 | 12.31 | 12.34 | 1,568,420 | -0.12(-0.93%) |
Jul 23, 2004 | 12.64 | 12.64 | 12.40 | 12.46 | 2,707,628 | -0.22(-1.72%) |
Jul 22, 2004 | 12.56 | 12.68 | 12.51 | 12.68 | 4,217,913 | +0.00(+0.00%) |
Jul 21, 2004 | 12.93 | 12.93 | 12.63 | 12.68 | 2,446,637 | -0.15(-1.15%) |
Jul 20, 2004 | 12.78 | 12.82 | 12.72 | 12.82 | 2,541,880 | +0.05(+0.42%) |
Jul 19, 2004 | 12.80 | 12.86 | 12.71 | 12.77 | 1,368,038 | -0.02(-0.15%) |
Jul 16, 2004 | 12.84 | 12.85 | 12.77 | 12.79 | 1,351,958 | +0.14(+1.10%) |
Jul 15, 2004 | 12.65 | 12.70 | 12.59 | 12.65 | 5,176,530 | -0.07(-0.52%) |
Jul 14, 2004 | 12.78 | 12.83 | 12.72 | 12.72 | 1,398,961 | -0.12(-0.96%) |
Jul 13, 2004 | 12.84 | 12.86 | 12.76 | 12.84 | 1,394,014 | +0.06(+0.46%) |
Jul 12, 2004 | 12.78 | 12.81 | 12.69 | 12.78 | 1,442,254 | -0.03(-0.26%) |
Jul 09, 2004 | 12.81 | 12.91 | 12.79 | 12.81 | 2,039,688 | +0.07(+0.53%) |
Jul 08, 2004 | 12.85 | 12.88 | 12.75 | 12.75 | 2,326,655 | -0.18(-1.43%) |
Jul 07, 2004 | 12.79 | 13.00 | 12.79 | 12.93 | 2,733,603 | +0.17(+1.31%) |
Jul 06, 2004 | 12.94 | 12.95 | 12.76 | 12.76 | 2,149,775 | -0.14(-1.07%) |
Jul 02, 2004 | 12.94 | 12.98 | 12.90 | 12.90 | 2,601,252 | -0.00(-0.01%) |
Jul 01, 2004 | 12.98 | 13.00 | 12.88 | 12.90 | 3,016,859 | -0.16(-1.25%) |
Jun 30, 2004 | 12.98 | 13.13 | 12.87 | 13.07 | 4,414,584 | +0.18(+1.43%) |
Jun 29, 2004 | 12.77 | 12.89 | 12.77 | 12.88 | 999,435 | +0.10(+0.77%) |
Jun 28, 2004 | 13.02 | 13.02 | 12.78 | 12.78 | 1,398,961 | -0.11(-0.85%) |
Jun 25, 2004 | 12.89 | 12.95 | 12.88 | 12.89 | 1,161,472 | +0.13(+1.01%) |
Jun 24, 2004 | 12.92 | 12.92 | 12.76 | 12.77 | 1,617,897 | +0.05(+0.40%) |
Jun 23, 2004 | 12.50 | 12.73 | 12.44 | 12.71 | 1,625,319 | +0.22(+1.78%) |
Jun 22, 2004 | 12.42 | 12.53 | 12.38 | 12.49 | 1,334,641 | +0.13(+1.06%) |
Jun 21, 2004 | 12.52 | 12.52 | 12.36 | 12.36 | 1,204,764 | +0.06(+0.46%) |
Jun 18, 2004 | 12.50 | 12.50 | 12.21 | 12.30 | 3,334,749 | -0.07(-0.57%) |
Jun 17, 2004 | 12.31 | 12.44 | 12.29 | 12.38 | 3,199,924 | +0.06(+0.50%) |
Jun 16, 2004 | 12.49 | 12.49 | 12.30 | 12.31 | 2,816,477 | -0.17(-1.34%) |
Jun 15, 2004 | 12.47 | 12.57 | 12.43 | 12.48 | 2,717,523 | +0.24(+1.93%) |
Jun 14, 2004 | 12.38 | 12.38 | 12.24 | 12.24 | 4,247,599 | -0.49(-3.85%) |
Jun 10, 2004 | 12.70 | 12.76 | 12.69 | 12.73 | 2,331,603 | +0.01(+0.11%) |
Jun 09, 2004 | 12.91 | 12.91 | 12.71 | 12.72 | 5,623,060 | -0.29(-2.26%) |
Jun 08, 2004 | 13.14 | 13.14 | 12.94 | 13.01 | 4,847,508 | -0.18(-1.39%) |
Jun 07, 2004 | 13.01 | 13.21 | 12.89 | 13.20 | 3,175,185 | +0.44(+3.45%) |
Jun 04, 2004 | 12.70 | 12.81 | 12.69 | 12.76 | 3,044,071 | +0.19(+1.47%) |
Jun 03, 2004 | 12.60 | 12.66 | 12.56 | 12.57 | 3,277,850 | -0.29(-2.22%) |
Jun 02, 2004 | 12.84 | 12.89 | 12.73 | 12.86 | 3,532,657 | +0.00(+0.00%) |
Jun 01, 2004 | 12.96 | 12.96 | 12.82 | 12.86 | 3,610,583 | -0.09(-0.69%) |
May 28, 2004 | 13.11 | 13.11 | 12.90 | 12.95 | 1,165,183 | -0.03(-0.22%) |
May 27, 2004 | 13.01 | 13.03 | 12.90 | 12.98 | 2,387,264 | +0.20(+1.58%) |
May 26, 2004 | 12.92 | 12.92 | 12.75 | 12.77 | 1,996,396 | -0.05(-0.39%) |
May 25, 2004 | 12.53 | 12.85 | 12.45 | 12.82 | 4,443,033 | +0.28(+2.20%) |
May 24, 2004 | 12.73 | 12.73 | 12.44 | 12.55 | 3,199,924 | +0.19(+1.56%) |
May 21, 2004 | 12.37 | 12.47 | 12.35 | 12.35 | 5,264,352 | +0.20(+1.64%) |
May 20, 2004 | 12.26 | 12.28 | 12.13 | 12.16 | 5,180,241 | -0.08(-0.61%) |
May 19, 2004 | 12.58 | 12.58 | 12.22 | 12.23 | 5,546,370 | +0.33(+2.76%) |
May 18, 2004 | 11.94 | 12.00 | 11.79 | 11.90 | 3,270,429 | +0.34(+2.97%) |
May 17, 2004 | 11.56 | 11.88 | 11.56 | 11.56 | 6,096,802 | -0.48(-4.00%) |
May 14, 2004 | 12.25 | 12.27 | 11.92 | 12.04 | 10,375,325 | -0.33(-2.63%) |
May 13, 2004 | 12.24 | 12.44 | 12.22 | 12.37 | 4,987,280 | -0.03(-0.26%) |
May 12, 2004 | 12.42 | 12.47 | 12.06 | 12.40 | 9,931,269 | +0.00(+0.03%) |
May 11, 2004 | 12.25 | 12.41 | 12.24 | 12.39 | 5,066,444 | +0.36(+2.97%) |
May 10, 2004 | 12.13 | 12.22 | 12.03 | 12.04 | 5,572,346 | -0.61(-4.83%) |
May 07, 2004 | 12.78 | 12.78 | 12.55 | 12.65 | 8,115,463 | -0.29(-2.25%) |
May 06, 2004 | 13.02 | 13.03 | 12.91 | 12.94 | 4,304,498 | -0.27(-2.07%) |
May 05, 2004 | 13.23 | 13.28 | 13.15 | 13.21 | 1,497,915 | +0.03(+0.25%) |
May 04, 2004 | 13.20 | 13.25 | 13.08 | 13.18 | 2,541,880 | +0.25(+1.96%) |