Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 33.76 | 34.08 | 33.06 | 34.04 | 1,630,227 | +0.32(+0.96%) |
Apr 28, 2005 | 34.12 | 34.12 | 33.43 | 33.72 | 1,354,607 | -0.36(-1.07%) |
Apr 27, 2005 | 33.89 | 34.41 | 33.73 | 34.08 | 765,768 | +0.11(+0.32%) |
Apr 26, 2005 | 34.49 | 34.49 | 33.91 | 33.97 | 926,612 | -0.47(-1.37%) |
Apr 25, 2005 | 34.20 | 34.45 | 33.96 | 34.45 | 895,440 | +0.64(+1.89%) |
Apr 22, 2005 | 34.03 | 34.37 | 33.70 | 33.81 | 1,238,140 | -0.40(-1.18%) |
Apr 21, 2005 | 34.17 | 34.45 | 33.85 | 34.21 | 1,179,063 | +0.50(+1.48%) |
Apr 20, 2005 | 33.85 | 34.29 | 33.49 | 33.71 | 1,365,511 | -0.21(-0.62%) |
Apr 19, 2005 | 34.14 | 34.14 | 33.74 | 33.92 | 1,594,696 | -0.09(-0.28%) |
Apr 18, 2005 | 34.87 | 35.11 | 33.93 | 34.01 | 1,858,317 | -0.79(-2.26%) |
Apr 15, 2005 | 34.01 | 35.22 | 34.00 | 34.80 | 1,753,357 | +0.42(+1.23%) |
Apr 14, 2005 | 34.24 | 34.65 | 33.97 | 34.38 | 1,036,316 | +0.30(+0.87%) |
Apr 13, 2005 | 34.81 | 34.81 | 34.05 | 34.08 | 825,078 | -0.63(-1.82%) |
Apr 12, 2005 | 34.40 | 34.94 | 34.14 | 34.71 | 1,002,401 | +0.20(+0.57%) |
Apr 11, 2005 | 34.77 | 34.82 | 34.26 | 34.52 | 561,198 | -0.09(-0.25%) |
Apr 08, 2005 | 35.01 | 35.02 | 34.50 | 34.61 | 827,537 | -0.32(-0.91%) |
Apr 07, 2005 | 34.48 | 34.99 | 34.47 | 34.92 | 803,245 | +0.36(+1.03%) |
Apr 06, 2005 | 34.38 | 34.78 | 34.30 | 34.57 | 1,225,393 | +0.33(+0.96%) |
Apr 05, 2005 | 33.85 | 34.38 | 33.66 | 34.24 | 1,162,966 | +0.44(+1.32%) |
Apr 04, 2005 | 33.50 | 33.89 | 33.31 | 33.79 | 803,561 | +0.29(+0.86%) |
Apr 01, 2005 | 33.84 | 33.93 | 33.23 | 33.50 | 1,120,562 | -0.13(-0.40%) |
Mar 31, 2005 | 33.67 | 33.78 | 33.17 | 33.64 | 920,403 | +0.03(+0.10%) |
Mar 30, 2005 | 33.07 | 33.61 | 32.78 | 33.60 | 690,455 | +0.73(+2.23%) |
Mar 29, 2005 | 32.56 | 33.15 | 32.56 | 32.87 | 1,049,898 | +0.28(+0.85%) |
Mar 28, 2005 | 32.54 | 32.96 | 32.44 | 32.59 | 650,836 | +0.07(+0.21%) |
Mar 24, 2005 | 32.70 | 32.99 | 32.44 | 32.53 | 1,019,104 | -0.18(-0.54%) |
Mar 23, 2005 | 32.93 | 33.04 | 32.47 | 32.70 | 1,596,949 | -0.24(-0.74%) |
Mar 22, 2005 | 32.69 | 33.19 | 32.69 | 32.94 | 971,647 | +0.11(+0.35%) |
Mar 21, 2005 | 32.83 | 32.98 | 32.40 | 32.83 | 958,757 | -0.11(-0.35%) |
Mar 18, 2005 | 33.13 | 33.32 | 32.62 | 32.94 | 1,741,930 | -0.23(-0.69%) |
Mar 17, 2005 | 32.90 | 33.48 | 32.76 | 33.17 | 1,377,408 | +0.41(+1.25%) |
Mar 16, 2005 | 33.54 | 33.87 | 32.60 | 32.76 | 1,404,534 | -0.85(-2.52%) |
Mar 15, 2005 | 34.28 | 34.32 | 33.47 | 33.61 | 808,816 | -0.59(-1.71%) |
Mar 14, 2005 | 33.72 | 34.23 | 33.69 | 34.20 | 1,403,629 | +0.61(+1.80%) |
Mar 11, 2005 | 34.00 | 34.07 | 33.38 | 33.59 | 896,077 | -0.36(-1.07%) |
Mar 10, 2005 | 33.86 | 34.01 | 33.56 | 33.95 | 1,713,423 | +0.03(+0.10%) |
Mar 09, 2005 | 33.94 | 34.14 | 33.58 | 33.92 | 2,240,124 | -0.15(-0.45%) |
Mar 08, 2005 | 34.18 | 34.25 | 33.85 | 34.07 | 1,653,233 | -0.11(-0.32%) |
Mar 07, 2005 | 34.06 | 34.38 | 33.85 | 34.18 | 870,084 | +0.26(+0.77%) |
Mar 04, 2005 | 33.87 | 34.26 | 33.74 | 33.92 | 1,031,331 | +0.30(+0.90%) |
Mar 03, 2005 | 34.12 | 34.20 | 33.27 | 33.62 | 1,198,213 | -0.48(-1.42%) |
Mar 02, 2005 | 33.74 | 34.68 | 33.64 | 34.10 | 1,266,775 | +0.26(+0.78%) |
Mar 01, 2005 | 33.52 | 33.93 | 33.43 | 33.84 | 992,238 | +0.42(+1.27%) |
Feb 28, 2005 | 33.91 | 34.24 | 33.00 | 33.41 | 1,764,704 | -0.44(-1.29%) |
Feb 25, 2005 | 33.15 | 33.85 | 33.00 | 33.85 | 1,130,185 | +0.74(+2.24%) |
Feb 24, 2005 | 31.82 | 33.17 | 31.65 | 33.11 | 1,223,805 | +1.39(+4.40%) |
Feb 23, 2005 | 31.51 | 32.07 | 31.07 | 31.72 | 1,185,888 | +0.05(+0.15%) |
Feb 22, 2005 | 31.99 | 32.44 | 31.55 | 31.67 | 1,165,878 | -0.65(-2.00%) |
Feb 18, 2005 | 32.09 | 32.65 | 32.04 | 32.32 | 869,197 | +0.02(+0.06%) |
Feb 17, 2005 | 32.63 | 32.84 | 32.17 | 32.30 | 610,417 | -0.42(-1.30%) |
Feb 16, 2005 | 32.53 | 32.72 | 32.32 | 32.72 | 716,920 | +0.05(+0.16%) |
Feb 15, 2005 | 32.47 | 33.04 | 32.28 | 32.67 | 700,564 | +0.12(+0.37%) |
Feb 14, 2005 | 32.55 | 33.00 | 32.23 | 32.55 | 884,690 | +0.03(+0.08%) |
Feb 11, 2005 | 31.88 | 32.73 | 31.52 | 32.52 | 1,501,021 | +0.55(+1.73%) |
Feb 10, 2005 | 32.32 | 32.39 | 31.82 | 31.97 | 1,292,034 | -0.52(-1.60%) |
Feb 09, 2005 | 33.07 | 33.09 | 32.38 | 32.49 | 853,177 | -0.52(-1.57%) |
Feb 08, 2005 | 33.27 | 33.33 | 32.79 | 33.00 | 1,250,807 | -0.29(-0.87%) |
Feb 07, 2005 | 33.44 | 33.52 | 33.02 | 33.29 | 1,372,857 | +0.05(+0.16%) |
Feb 04, 2005 | 32.77 | 33.33 | 32.77 | 33.24 | 1,237,788 | +0.29(+0.88%) |
Feb 03, 2005 | 32.62 | 33.00 | 32.49 | 32.95 | 1,389,398 | +0.34(+1.03%) |
Feb 02, 2005 | 31.99 | 32.77 | 31.83 | 32.61 | 1,918,167 | +0.61(+1.91%) |
Feb 01, 2005 | 31.33 | 32.06 | 31.31 | 32.00 | 1,661,299 | +0.63(+2.02%) |
Jan 31, 2005 | 30.93 | 31.39 | 30.85 | 31.37 | 1,459,801 | +0.61(+1.99%) |
Jan 28, 2005 | 30.93 | 30.93 | 30.26 | 30.75 | 1,004,957 | -0.11(-0.37%) |
Jan 27, 2005 | 30.76 | 30.98 | 30.49 | 30.87 | 811,430 | +0.15(+0.50%) |
Jan 26, 2005 | 30.82 | 30.90 | 30.21 | 30.71 | 1,661,214 | +0.13(+0.44%) |
Jan 25, 2005 | 30.39 | 31.04 | 30.38 | 30.58 | 967,422 | +0.17(+0.55%) |
Jan 24, 2005 | 30.61 | 31.00 | 30.30 | 30.41 | 1,031,671 | -0.40(-1.29%) |
Jan 21, 2005 | 30.92 | 31.08 | 30.66 | 30.81 | 1,613,596 | -0.01(-0.04%) |
Jan 20, 2005 | 30.86 | 31.06 | 30.69 | 30.82 | 1,358,871 | +0.31(+1.02%) |
Jan 19, 2005 | 30.80 | 30.84 | 30.21 | 30.51 | 1,148,229 | -0.15(-0.51%) |
Jan 18, 2005 | 30.31 | 30.84 | 30.22 | 30.67 | 708,870 | +0.20(+0.66%) |
Jan 14, 2005 | 30.09 | 30.51 | 29.91 | 30.47 | 1,164,565 | +0.60(+2.01%) |
Jan 13, 2005 | 29.81 | 30.10 | 29.76 | 29.87 | 1,856,135 | +0.06(+0.20%) |
Jan 12, 2005 | 29.76 | 29.89 | 29.57 | 29.81 | 1,318,940 | +0.17(+0.57%) |
Jan 11, 2005 | 29.29 | 29.74 | 29.17 | 29.64 | 1,534,627 | +0.24(+0.80%) |
Jan 10, 2005 | 28.94 | 29.56 | 28.63 | 29.40 | 1,249,630 | +0.57(+1.99%) |
Jan 07, 2005 | 28.84 | 29.02 | 28.53 | 28.83 | 623,531 | -0.01(-0.02%) |
Jan 06, 2005 | 28.76 | 29.00 | 28.53 | 28.84 | 738,636 | +0.15(+0.54%) |
Jan 05, 2005 | 28.58 | 28.95 | 28.28 | 28.68 | 797,277 | -0.03(-0.09%) |
Jan 04, 2005 | 29.09 | 29.12 | 28.35 | 28.71 | 1,823,620 | -0.38(-1.30%) |
Jan 03, 2005 | 29.28 | 29.40 | 28.28 | 29.08 | 1,911,803 | -0.13(-0.46%) |
Dec 31, 2004 | 29.45 | 29.54 | 29.03 | 29.22 | 747,092 | -0.32(-1.09%) |
Dec 30, 2004 | 29.76 | 29.76 | 29.47 | 29.54 | 588,645 | -0.11(-0.39%) |
Dec 29, 2004 | 29.69 | 29.76 | 29.39 | 29.66 | 563,400 | +0.25(+0.85%) |
Dec 28, 2004 | 29.21 | 29.56 | 28.89 | 29.41 | 1,044,978 | +0.34(+1.18%) |
Dec 27, 2004 | 29.29 | 29.29 | 28.28 | 29.06 | 883,413 | -0.05(-0.16%) |
Dec 23, 2004 | 29.09 | 29.41 | 28.86 | 29.11 | 589,239 | -0.12(-0.41%) |
Dec 22, 2004 | 28.87 | 29.24 | 28.65 | 29.23 | 985,431 | +0.42(+1.45%) |
Dec 21, 2004 | 28.28 | 28.82 | 28.27 | 28.82 | 908,509 | +0.53(+1.88%) |
Dec 20, 2004 | 28.38 | 28.65 | 27.94 | 28.28 | 921,428 | -0.04(-0.14%) |
Dec 17, 2004 | 28.40 | 28.51 | 28.01 | 28.32 | 1,197,040 | +0.04(+0.14%) |
Dec 16, 2004 | 28.75 | 28.84 | 27.95 | 28.28 | 752,438 | -0.36(-1.25%) |
Dec 15, 2004 | 28.46 | 28.65 | 28.23 | 28.64 | 741,597 | +0.14(+0.50%) |
Dec 14, 2004 | 28.50 | 28.58 | 28.07 | 28.50 | 610,177 | +0.10(+0.36%) |
Dec 13, 2004 | 28.29 | 28.44 | 27.92 | 28.40 | 599,336 | +0.19(+0.67%) |
Dec 10, 2004 | 27.95 | 28.27 | 27.73 | 28.21 | 670,170 | -0.20(-0.71%) |
Dec 09, 2004 | 28.07 | 28.48 | 27.72 | 28.41 | 815,252 | +0.16(+0.57%) |
Dec 08, 2004 | 27.58 | 28.30 | 27.58 | 28.25 | 808,718 | +0.61(+2.22%) |
Dec 07, 2004 | 28.45 | 28.63 | 27.60 | 27.64 | 1,037,405 | -0.61(-2.17%) |
Dec 06, 2004 | 28.47 | 28.61 | 28.03 | 28.25 | 814,510 | -0.19(-0.66%) |
Dec 03, 2004 | 28.79 | 28.96 | 28.34 | 28.44 | 609,583 | -0.46(-1.58%) |
Dec 02, 2004 | 28.25 | 28.90 | 28.17 | 28.90 | 1,221,245 | +0.57(+2.02%) |
Dec 01, 2004 | 27.70 | 28.50 | 27.58 | 28.32 | 1,413,104 | +0.81(+2.94%) |
Nov 30, 2004 | 27.47 | 27.78 | 27.36 | 27.52 | 1,567,987 | -0.04(-0.15%) |
Nov 29, 2004 | 27.54 | 27.60 | 27.08 | 27.56 | 1,204,762 | +0.30(+1.11%) |
Nov 26, 2004 | 27.11 | 27.43 | 26.89 | 27.25 | 516,178 | +0.07(+0.25%) |
Nov 24, 2004 | 26.11 | 27.38 | 25.28 | 27.19 | 2,490,307 | +0.94(+3.57%) |
Nov 23, 2004 | 26.42 | 26.69 | 25.83 | 26.25 | 1,246,638 | -0.25(-0.94%) |
Nov 22, 2004 | 26.59 | 26.82 | 26.04 | 26.50 | 701,800 | +0.03(+0.10%) |
Nov 19, 2004 | 26.87 | 26.93 | 26.37 | 26.47 | 875,988 | -0.23(-0.86%) |
Nov 18, 2004 | 26.92 | 26.94 | 26.41 | 26.70 | 519,296 | -0.08(-0.30%) |
Nov 17, 2004 | 26.59 | 26.87 | 26.44 | 26.78 | 814,361 | +0.32(+1.20%) |
Nov 16, 2004 | 26.52 | 26.75 | 26.34 | 26.46 | 950,682 | -0.20(-0.73%) |
Nov 15, 2004 | 26.37 | 26.66 | 25.98 | 26.66 | 698,087 | +0.15(+0.58%) |
Nov 12, 2004 | 26.40 | 26.64 | 26.07 | 26.51 | 799,511 | -0.15(-0.58%) |
Nov 11, 2004 | 26.60 | 26.80 | 26.22 | 26.66 | 604,385 | +0.21(+0.79%) |
Nov 10, 2004 | 26.31 | 26.57 | 26.14 | 26.45 | 716,056 | +0.32(+1.21%) |
Nov 09, 2004 | 26.26 | 26.60 | 25.95 | 26.14 | 814,064 | -0.03(-0.10%) |
Nov 08, 2004 | 26.32 | 26.34 | 25.87 | 26.16 | 920,389 | -0.09(-0.33%) |
Nov 05, 2004 | 26.24 | 26.35 | 25.87 | 26.25 | 778,425 | +0.19(+0.72%) |
Nov 04, 2004 | 25.80 | 26.25 | 25.59 | 26.06 | 860,990 | +0.36(+1.41%) |
Nov 03, 2004 | 25.57 | 25.90 | 25.20 | 25.70 | 878,809 | +0.58(+2.31%) |
Nov 02, 2004 | 24.92 | 25.72 | 24.90 | 25.12 | 675,664 | -0.19(-0.75%) |
Nov 01, 2004 | 25.29 | 25.39 | 25.02 | 25.31 | 609,137 | +0.05(+0.21%) |
Oct 29, 2004 | 25.59 | 25.59 | 25.00 | 25.25 | 953,207 | -0.30(-1.16%) |
Oct 28, 2004 | 25.59 | 25.59 | 25.06 | 25.55 | 1,032,356 | +0.03(+0.13%) |
Oct 27, 2004 | 24.88 | 25.56 | 24.63 | 25.52 | 1,085,073 | +0.59(+2.38%) |
Oct 26, 2004 | 24.89 | 25.00 | 24.38 | 24.92 | 1,448,447 | +0.18(+0.73%) |
Oct 25, 2004 | 24.74 | 25.46 | 24.46 | 24.74 | 1,485,868 | +12.25(+98.09%) |
Oct 22, 2004 | 12.56 | 12.69 | 12.41 | 12.49 | 840,497 | -0.04(-0.31%) |
Oct 21, 2004 | 12.68 | 12.71 | 12.40 | 12.53 | 1,083,736 | -0.19(-1.47%) |
Oct 20, 2004 | 12.55 | 12.79 | 12.51 | 12.72 | 850,892 | +0.17(+1.37%) |
Oct 19, 2004 | 12.84 | 12.87 | 12.53 | 12.54 | 1,130,068 | -0.30(-2.37%) |
Oct 18, 2004 | 12.58 | 12.88 | 12.58 | 12.85 | 1,588,332 | +0.22(+1.71%) |
Oct 15, 2004 | 12.71 | 12.79 | 12.57 | 12.63 | 1,028,198 | -0.05(-0.36%) |
Oct 14, 2004 | 12.62 | 12.84 | 12.60 | 12.68 | 1,183,824 | +0.09(+0.68%) |
Oct 13, 2004 | 12.63 | 12.68 | 12.51 | 12.59 | 1,642,979 | +0.00(+0.01%) |
Oct 12, 2004 | 12.72 | 12.75 | 12.52 | 12.59 | 1,430,033 | -0.15(-1.22%) |
Oct 11, 2004 | 12.83 | 12.87 | 12.69 | 12.75 | 699,127 | -0.04(-0.28%) |
Oct 08, 2004 | 12.71 | 12.93 | 12.70 | 12.78 | 1,067,995 | +0.10(+0.78%) |
Oct 07, 2004 | 12.94 | 12.94 | 12.67 | 12.68 | 904,054 | -0.27(-2.07%) |
Oct 06, 2004 | 13.01 | 13.01 | 12.86 | 12.95 | 1,321,036 | -0.05(-0.36%) |
Oct 05, 2004 | 13.01 | 13.13 | 12.98 | 13.00 | 1,173,429 | -0.02(-0.17%) |
Oct 04, 2004 | 13.01 | 13.11 | 12.91 | 13.02 | 1,280,050 | +0.01(+0.04%) |
Oct 01, 2004 | 12.95 | 13.13 | 12.85 | 13.01 | 1,313,314 | +0.12(+0.97%) |
Sep 30, 2004 | 12.87 | 12.95 | 12.76 | 12.89 | 1,713,961 | +0.05(+0.41%) |
Sep 29, 2004 | 12.60 | 12.86 | 12.51 | 12.84 | 1,890,673 | +0.25(+2.01%) |
Sep 28, 2004 | 12.49 | 12.66 | 12.44 | 12.58 | 638,243 | +0.08(+0.67%) |
Sep 27, 2004 | 12.66 | 12.66 | 12.46 | 12.50 | 844,655 | -0.15(-1.20%) |
Sep 24, 2004 | 12.53 | 12.74 | 12.46 | 12.65 | 1,463,890 | +0.10(+0.83%) |
Sep 23, 2004 | 12.46 | 12.63 | 12.44 | 12.55 | 1,024,931 | +0.09(+0.72%) |
Sep 22, 2004 | 12.63 | 12.63 | 12.37 | 12.46 | 1,162,143 | -0.20(-1.54%) |
Sep 21, 2004 | 12.61 | 12.66 | 12.59 | 12.65 | 800,699 | +0.04(+0.31%) |
Sep 20, 2004 | 12.62 | 12.68 | 12.56 | 12.61 | 1,185,606 | +0.00(+0.00%) |
Sep 17, 2004 | 12.61 | 12.67 | 12.50 | 12.61 | 1,156,797 | +0.04(+0.33%) |
Sep 16, 2004 | 12.68 | 12.68 | 12.56 | 12.57 | 1,141,947 | -0.03(-0.20%) |
Sep 15, 2004 | 12.54 | 12.67 | 12.51 | 12.60 | 1,883,248 | +0.10(+0.82%) |
Sep 14, 2004 | 12.57 | 12.61 | 12.41 | 12.50 | 861,881 | -0.04(-0.31%) |
Sep 13, 2004 | 12.51 | 12.64 | 12.39 | 12.53 | 1,344,795 | +0.04(+0.35%) |
Sep 10, 2004 | 12.47 | 12.50 | 12.38 | 12.49 | 597,258 | +0.01(+0.05%) |
Sep 09, 2004 | 12.53 | 12.59 | 12.37 | 12.48 | 1,215,008 | -0.02(-0.15%) |
Sep 08, 2004 | 12.46 | 12.63 | 12.43 | 12.50 | 1,289,554 | -0.01(-0.08%) |
Sep 07, 2004 | 12.37 | 12.59 | 12.33 | 12.51 | 844,358 | +0.17(+1.38%) |
Sep 03, 2004 | 12.47 | 12.58 | 12.27 | 12.34 | 589,536 | -0.11(-0.87%) |
Sep 02, 2004 | 12.38 | 12.61 | 12.38 | 12.45 | 1,321,927 | +0.06(+0.48%) |
Sep 01, 2004 | 12.31 | 12.40 | 12.23 | 12.39 | 1,176,993 | +0.06(+0.51%) |
Aug 31, 2004 | 12.39 | 12.43 | 12.22 | 12.33 | 1,555,365 | -0.07(-0.54%) |
Aug 30, 2004 | 12.59 | 12.61 | 12.40 | 12.40 | 913,855 | -0.21(-1.70%) |
Aug 27, 2004 | 12.61 | 12.67 | 12.54 | 12.61 | 716,650 | +0.01(+0.07%) |
Aug 26, 2004 | 12.47 | 12.68 | 12.44 | 12.60 | 3,070,042 | -0.26(-2.03%) |
Aug 25, 2004 | 12.92 | 12.96 | 12.75 | 12.86 | 1,441,616 | -0.04(-0.33%) |
Aug 24, 2004 | 12.90 | 12.99 | 12.88 | 12.90 | 1,847,312 | +0.03(+0.21%) |
Aug 23, 2004 | 12.81 | 12.99 | 12.73 | 12.88 | 1,369,743 | +0.03(+0.26%) |
Aug 20, 2004 | 12.72 | 12.93 | 12.67 | 12.84 | 1,039,484 | +0.13(+1.06%) |
Aug 19, 2004 | 12.74 | 12.78 | 12.61 | 12.71 | 764,763 | -0.08(-0.66%) |
Aug 18, 2004 | 12.59 | 12.79 | 12.53 | 12.79 | 1,553,880 | +0.18(+1.46%) |
Aug 17, 2004 | 12.55 | 12.70 | 12.46 | 12.61 | 897,817 | +0.01(+0.05%) |
Aug 16, 2004 | 12.66 | 12.80 | 12.56 | 12.60 | 857,723 | -0.09(-0.70%) |
Aug 13, 2004 | 12.72 | 12.86 | 12.66 | 12.69 | 1,174,617 | -0.01(-0.08%) |
Aug 12, 2004 | 12.68 | 12.74 | 12.57 | 12.70 | 1,399,739 | -0.05(-0.41%) |
Aug 11, 2004 | 12.53 | 12.79 | 12.46 | 12.75 | 1,724,059 | +0.19(+1.49%) |
Aug 10, 2004 | 12.34 | 12.58 | 12.29 | 12.57 | 1,193,922 | +0.28(+2.25%) |
Aug 09, 2004 | 12.32 | 12.53 | 12.29 | 12.29 | 934,941 | -0.07(-0.53%) |
Aug 06, 2004 | 12.64 | 12.64 | 12.29 | 12.36 | 2,534,856 | -0.28(-2.19%) |
Aug 05, 2004 | 12.76 | 12.85 | 12.53 | 12.63 | 2,534,559 | -0.09(-0.73%) |
Aug 04, 2004 | 12.82 | 12.85 | 12.65 | 12.73 | 3,993,104 | -0.10(-0.80%) |
Aug 03, 2004 | 12.62 | 12.95 | 12.61 | 12.83 | 1,902,553 | +0.15(+1.20%) |
Aug 02, 2004 | 12.33 | 12.68 | 12.29 | 12.68 | 1,780,785 | +0.32(+2.56%) |
Jul 30, 2004 | 12.31 | 12.54 | 12.27 | 12.36 | 1,392,018 | +0.06(+0.53%) |
Jul 29, 2004 | 12.46 | 12.47 | 12.19 | 12.30 | 1,917,997 | -0.10(-0.82%) |
Jul 28, 2004 | 12.41 | 12.46 | 12.12 | 12.40 | 1,713,070 | -0.05(-0.42%) |
Jul 27, 2004 | 11.77 | 12.61 | 11.74 | 12.45 | 2,876,698 | +0.69(+5.88%) |
Jul 26, 2004 | 12.05 | 12.13 | 11.58 | 11.76 | 2,229,842 | -0.30(-2.51%) |
Jul 23, 2004 | 12.09 | 12.14 | 11.96 | 12.06 | 991,371 | -0.07(-0.61%) |
Jul 22, 2004 | 12.10 | 12.19 | 11.88 | 12.13 | 1,188,873 | +0.05(+0.43%) |
Jul 21, 2004 | 12.45 | 12.50 | 12.06 | 12.08 | 1,109,872 | -0.35(-2.80%) |
Jul 20, 2004 | 12.31 | 12.43 | 12.24 | 12.43 | 746,349 | +0.14(+1.12%) |
Jul 19, 2004 | 12.14 | 12.33 | 12.14 | 12.29 | 832,775 | +0.17(+1.37%) |
Jul 16, 2004 | 12.30 | 12.36 | 12.13 | 12.13 | 1,025,228 | -0.20(-1.63%) |
Jul 15, 2004 | 12.28 | 12.43 | 12.16 | 12.33 | 844,061 | -0.02(-0.16%) |
Jul 14, 2004 | 12.32 | 12.47 | 12.29 | 12.35 | 1,032,059 | +0.03(+0.21%) |
Jul 13, 2004 | 12.29 | 12.41 | 12.21 | 12.32 | 852,674 | +0.08(+0.63%) |
Jul 12, 2004 | 12.22 | 12.34 | 11.94 | 12.24 | 937,911 | +0.01(+0.04%) |
Jul 09, 2004 | 12.51 | 12.51 | 12.13 | 12.24 | 1,207,286 | -0.19(-1.49%) |
Jul 08, 2004 | 12.69 | 12.76 | 12.38 | 12.42 | 719,026 | -0.22(-1.73%) |
Jul 07, 2004 | 12.57 | 12.70 | 12.50 | 12.64 | 862,475 | +0.14(+1.13%) |
Jul 06, 2004 | 12.80 | 12.94 | 12.50 | 12.50 | 930,783 | -0.33(-2.55%) |
Jul 02, 2004 | 12.62 | 12.95 | 12.58 | 12.83 | 806,936 | +0.27(+2.16%) |
Jul 01, 2004 | 12.89 | 12.90 | 12.47 | 12.56 | 1,119,673 | -0.32(-2.48%) |
Jun 30, 2004 | 12.66 | 12.88 | 12.64 | 12.88 | 1,163,331 | +0.18(+1.38%) |
Jun 29, 2004 | 12.60 | 12.79 | 12.56 | 12.70 | 906,727 | +0.16(+1.29%) |
Jun 28, 2004 | 12.59 | 12.71 | 12.44 | 12.54 | 626,660 | -0.02(-0.13%) |
Jun 25, 2004 | 12.67 | 12.72 | 12.56 | 12.56 | 844,061 | -0.08(-0.67%) |
Jun 24, 2004 | 12.51 | 12.69 | 12.36 | 12.64 | 1,014,239 | +0.13(+1.02%) |
Jun 23, 2004 | 12.51 | 12.53 | 12.33 | 12.51 | 995,826 | +0.03(+0.20%) |
Jun 22, 2004 | 12.60 | 12.60 | 12.29 | 12.49 | 1,146,699 | -0.07(-0.52%) |
Jun 21, 2004 | 12.64 | 12.68 | 12.53 | 12.55 | 673,585 | -0.07(-0.52%) |
Jun 18, 2004 | 12.61 | 12.83 | 12.55 | 12.62 | 970,878 | +0.01(+0.09%) |
Jun 17, 2004 | 12.71 | 12.71 | 12.52 | 12.61 | 751,992 | -0.10(-0.78%) |
Jun 16, 2004 | 12.87 | 12.90 | 12.65 | 12.71 | 1,860,379 | -0.26(-1.97%) |
Jun 15, 2004 | 12.93 | 13.13 | 12.92 | 12.96 | 938,208 | +0.08(+0.63%) |
Jun 14, 2004 | 13.03 | 13.12 | 12.84 | 12.88 | 1,119,673 | -0.15(-1.14%) |
Jun 10, 2004 | 12.79 | 13.04 | 12.77 | 13.03 | 1,081,360 | +0.26(+2.04%) |
Jun 09, 2004 | 13.03 | 13.08 | 12.77 | 12.77 | 850,298 | -0.26(-2.03%) |
Jun 08, 2004 | 13.08 | 13.17 | 12.94 | 13.03 | 1,255,103 | -0.05(-0.40%) |
Jun 07, 2004 | 12.74 | 13.10 | 12.69 | 13.09 | 1,339,449 | +0.40(+3.16%) |
Jun 04, 2004 | 12.87 | 12.88 | 12.69 | 12.69 | 1,034,435 | -0.14(-1.10%) |
Jun 03, 2004 | 12.91 | 12.99 | 12.81 | 12.83 | 811,391 | -0.12(-0.90%) |
Jun 02, 2004 | 12.96 | 13.07 | 12.78 | 12.94 | 1,382,811 | +0.02(+0.13%) |
Jun 01, 2004 | 12.81 | 12.94 | 12.71 | 12.93 | 1,176,993 | +0.18(+1.41%) |
May 28, 2004 | 12.64 | 12.79 | 12.63 | 12.75 | 3,317,440 | +0.15(+1.16%) |
May 27, 2004 | 12.48 | 12.62 | 12.42 | 12.60 | 1,818,206 | +0.13(+1.04%) |
May 26, 2004 | 12.24 | 12.47 | 12.13 | 12.47 | 1,648,622 | +0.28(+2.33%) |
May 25, 2004 | 12.02 | 12.22 | 11.89 | 12.19 | 1,533,684 | +0.23(+1.94%) |
May 24, 2004 | 11.95 | 12.09 | 11.87 | 11.95 | 1,751,679 | +0.07(+0.58%) |
May 21, 2004 | 11.97 | 12.10 | 11.75 | 11.88 | 2,338,245 | +0.02(+0.14%) |
May 20, 2004 | 12.13 | 12.36 | 11.84 | 11.87 | 4,887,061 | -0.70(-5.57%) |
May 19, 2004 | 12.68 | 12.78 | 12.54 | 12.57 | 1,596,350 | -0.04(-0.29%) |
May 18, 2004 | 12.58 | 12.74 | 12.52 | 12.60 | 2,058,773 | +0.08(+0.65%) |
May 17, 2004 | 12.59 | 12.62 | 12.34 | 12.52 | 1,448,447 | -0.03(-0.27%) |
May 14, 2004 | 12.60 | 12.72 | 12.46 | 12.56 | 1,105,417 | +0.01(+0.09%) |
May 13, 2004 | 12.72 | 12.77 | 12.51 | 12.55 | 1,304,404 | -0.15(-1.18%) |
May 12, 2004 | 12.59 | 12.76 | 12.40 | 12.70 | 1,251,539 | +0.06(+0.45%) |
May 11, 2004 | 12.25 | 12.69 | 12.24 | 12.64 | 1,373,010 | +0.33(+2.72%) |
May 10, 2004 | 12.60 | 12.62 | 12.26 | 12.30 | 2,529,807 | -0.33(-2.63%) |
May 07, 2004 | 12.81 | 12.94 | 12.63 | 12.63 | 926,923 | -0.21(-1.62%) |
May 06, 2004 | 13.00 | 13.03 | 12.67 | 12.84 | 1,133,037 | -0.21(-1.59%) |
May 05, 2004 | 12.80 | 13.09 | 12.60 | 13.05 | 1,701,784 | +0.31(+2.46%) |
May 04, 2004 | 12.68 | 12.94 | 12.51 | 12.74 | 1,705,051 | +0.03(+0.21%) |