Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 13.10 | 13.40 | 12.97 | 13.35 | 3,262,812 | +0.27(+2.06%) |
Apr 28, 2005 | 13.15 | 13.41 | 13.07 | 13.08 | 3,435,765 | -0.18(-1.35%) |
Apr 27, 2005 | 13.01 | 13.30 | 12.92 | 13.26 | 3,952,506 | +0.20(+1.51%) |
Apr 26, 2005 | 13.09 | 13.32 | 13.06 | 13.07 | 3,415,594 | -0.12(-0.88%) |
Apr 25, 2005 | 13.04 | 13.40 | 13.04 | 13.18 | 4,248,598 | +0.17(+1.31%) |
Apr 22, 2005 | 13.30 | 13.34 | 12.95 | 13.01 | 3,628,665 | -0.42(-3.14%) |
Apr 21, 2005 | 13.24 | 13.55 | 13.21 | 13.43 | 4,337,192 | +0.48(+3.67%) |
Apr 20, 2005 | 13.28 | 13.33 | 12.93 | 12.96 | 7,671,994 | -0.37(-2.76%) |
Apr 19, 2005 | 13.29 | 13.50 | 13.17 | 13.33 | 6,664,143 | -0.01(-0.07%) |
Apr 18, 2005 | 13.37 | 13.55 | 13.30 | 13.33 | 4,771,580 | +0.05(+0.41%) |
Apr 15, 2005 | 13.46 | 13.59 | 13.22 | 13.28 | 6,549,361 | -0.13(-0.94%) |
Apr 14, 2005 | 13.56 | 13.82 | 13.24 | 13.41 | 15,814,370 | +0.20(+1.49%) |
Apr 13, 2005 | 13.15 | 13.37 | 13.09 | 13.21 | 6,289,597 | +0.07(+0.55%) |
Apr 12, 2005 | 12.81 | 13.15 | 12.70 | 13.14 | 4,526,415 | +0.26(+2.02%) |
Apr 11, 2005 | 12.98 | 13.03 | 12.84 | 12.88 | 2,274,462 | -0.10(-0.76%) |
Apr 08, 2005 | 13.08 | 13.08 | 12.80 | 12.98 | 4,859,059 | -0.06(-0.48%) |
Apr 07, 2005 | 12.79 | 13.08 | 12.76 | 13.04 | 4,521,400 | +0.28(+2.18%) |
Apr 06, 2005 | 12.87 | 13.01 | 12.73 | 12.76 | 3,516,781 | -0.07(-0.56%) |
Apr 05, 2005 | 12.64 | 12.85 | 12.64 | 12.83 | 3,238,073 | +0.24(+1.92%) |
Apr 04, 2005 | 12.56 | 12.68 | 12.43 | 12.59 | 5,883,626 | +0.03(+0.21%) |
Apr 01, 2005 | 12.78 | 12.79 | 12.48 | 12.56 | 5,727,946 | -0.22(-1.68%) |
Mar 31, 2005 | 12.87 | 12.87 | 12.73 | 12.78 | 5,966,537 | -0.14(-1.11%) |
Mar 30, 2005 | 12.68 | 13.03 | 12.68 | 12.92 | 5,820,663 | +0.33(+2.64%) |
Mar 29, 2005 | 12.66 | 12.77 | 12.55 | 12.59 | 3,695,417 | -0.15(-1.20%) |
Mar 28, 2005 | 12.81 | 12.95 | 12.72 | 12.74 | 2,347,343 | +0.02(+0.14%) |
Mar 24, 2005 | 12.99 | 13.03 | 12.72 | 12.72 | 3,285,100 | -0.27(-2.07%) |
Mar 23, 2005 | 12.70 | 13.17 | 12.70 | 12.99 | 6,372,619 | +0.32(+2.55%) |
Mar 22, 2005 | 12.79 | 12.86 | 12.67 | 12.67 | 5,282,080 | -0.17(-1.33%) |
Mar 21, 2005 | 12.98 | 12.99 | 12.72 | 12.84 | 4,361,931 | -0.17(-1.31%) |
Mar 18, 2005 | 13.07 | 13.22 | 12.95 | 13.01 | 8,596,489 | +0.16(+1.26%) |
Mar 17, 2005 | 12.67 | 12.89 | 12.64 | 12.85 | 3,030,797 | +0.12(+0.92%) |
Mar 16, 2005 | 12.78 | 12.88 | 12.65 | 12.73 | 4,109,857 | -0.09(-0.70%) |
Mar 15, 2005 | 12.92 | 12.92 | 12.79 | 12.82 | 4,397,035 | +0.04(+0.28%) |
Mar 14, 2005 | 12.74 | 13.00 | 12.72 | 12.79 | 3,842,070 | +0.05(+0.42%) |
Mar 11, 2005 | 12.72 | 12.88 | 12.71 | 12.73 | 4,274,118 | -0.05(-0.42%) |
Mar 10, 2005 | 12.95 | 12.96 | 12.72 | 12.79 | 3,703,886 | -0.22(-1.66%) |
Mar 09, 2005 | 13.27 | 13.29 | 13.00 | 13.00 | 3,741,329 | -0.28(-2.09%) |
Mar 08, 2005 | 13.26 | 13.30 | 13.19 | 13.28 | 4,831,200 | +0.00(+0.00%) |
Mar 07, 2005 | 13.24 | 13.31 | 13.16 | 13.28 | 4,986,657 | +0.03(+0.20%) |
Mar 04, 2005 | 13.14 | 13.26 | 13.04 | 13.25 | 4,623,924 | +0.32(+2.50%) |
Mar 03, 2005 | 12.66 | 12.98 | 12.66 | 12.93 | 3,250,999 | +0.27(+2.13%) |
Mar 02, 2005 | 12.74 | 12.85 | 12.63 | 12.66 | 5,309,606 | -0.08(-0.63%) |
Mar 01, 2005 | 12.42 | 12.94 | 12.42 | 12.74 | 4,650,558 | +0.31(+2.53%) |
Feb 28, 2005 | 12.68 | 12.71 | 12.30 | 12.43 | 4,733,468 | -0.34(-2.67%) |
Feb 25, 2005 | 12.61 | 12.82 | 12.57 | 12.77 | 2,223,535 | +0.10(+0.78%) |
Feb 24, 2005 | 12.58 | 12.69 | 12.53 | 12.67 | 2,503,246 | +0.03(+0.21%) |
Feb 23, 2005 | 12.52 | 12.67 | 12.37 | 12.64 | 2,998,145 | +0.27(+2.18%) |
Feb 22, 2005 | 12.56 | 12.58 | 12.34 | 12.37 | 4,334,963 | -0.27(-2.13%) |
Feb 18, 2005 | 12.78 | 12.79 | 12.59 | 12.64 | 5,535,158 | -0.13(-0.98%) |
Feb 17, 2005 | 12.79 | 12.83 | 12.65 | 12.77 | 3,734,643 | -0.06(-0.49%) |
Feb 16, 2005 | 12.82 | 12.97 | 12.76 | 12.83 | 3,233,169 | +0.00(+0.00%) |
Feb 15, 2005 | 12.80 | 12.86 | 12.74 | 12.83 | 2,727,126 | +0.04(+0.28%) |
Feb 14, 2005 | 12.99 | 13.05 | 12.70 | 12.80 | 4,099,382 | -0.20(-1.52%) |
Feb 11, 2005 | 12.98 | 13.06 | 12.89 | 12.99 | 3,665,217 | -0.06(-0.48%) |
Feb 10, 2005 | 12.87 | 13.16 | 12.86 | 13.06 | 2,638,310 | +0.20(+1.54%) |
Feb 09, 2005 | 13.24 | 13.34 | 12.81 | 12.86 | 3,284,097 | -0.39(-2.91%) |
Feb 08, 2005 | 13.31 | 13.44 | 13.16 | 13.24 | 2,122,460 | -0.07(-0.54%) |
Feb 07, 2005 | 13.20 | 13.46 | 13.19 | 13.32 | 2,978,309 | +0.04(+0.27%) |
Feb 04, 2005 | 13.11 | 13.40 | 13.06 | 13.28 | 2,859,181 | +0.18(+1.37%) |
Feb 03, 2005 | 13.07 | 13.21 | 12.97 | 13.10 | 3,278,748 | +0.04(+0.34%) |
Feb 02, 2005 | 13.07 | 13.24 | 12.98 | 13.06 | 4,164,462 | +0.00(+0.00%) |
Feb 01, 2005 | 12.99 | 13.07 | 12.89 | 13.06 | 3,613,955 | +0.06(+0.48%) |
Jan 31, 2005 | 12.97 | 13.06 | 12.89 | 12.99 | 3,396,204 | +0.22(+1.76%) |
Jan 28, 2005 | 12.84 | 12.87 | 12.64 | 12.77 | 3,705,223 | -0.06(-0.49%) |
Jan 27, 2005 | 12.92 | 12.92 | 12.72 | 12.83 | 3,574,952 | -0.08(-0.62%) |
Jan 26, 2005 | 12.97 | 12.99 | 12.78 | 12.91 | 5,292,333 | +0.13(+0.98%) |
Jan 25, 2005 | 12.49 | 12.98 | 12.49 | 12.79 | 5,742,768 | +0.41(+3.34%) |
Jan 24, 2005 | 12.42 | 12.53 | 12.20 | 12.37 | 5,683,148 | -0.04(-0.36%) |
Jan 21, 2005 | 12.63 | 12.69 | 12.36 | 12.42 | 6,036,520 | -0.20(-1.56%) |
Jan 20, 2005 | 12.88 | 13.00 | 12.58 | 12.62 | 6,123,888 | -0.30(-2.29%) |
Jan 19, 2005 | 13.16 | 13.28 | 12.79 | 12.91 | 7,283,853 | -0.55(-4.07%) |
Jan 18, 2005 | 13.59 | 13.64 | 13.44 | 13.46 | 5,761,155 | +0.02(+0.13%) |
Jan 14, 2005 | 13.53 | 13.60 | 13.33 | 13.44 | 4,470,696 | +0.00(+0.00%) |
Jan 13, 2005 | 13.65 | 13.81 | 13.36 | 13.44 | 3,922,974 | -0.26(-1.90%) |
Jan 12, 2005 | 13.84 | 13.86 | 13.51 | 13.70 | 3,688,953 | -0.13(-0.97%) |
Jan 11, 2005 | 13.93 | 14.01 | 13.81 | 13.84 | 3,798,720 | -0.22(-1.53%) |
Jan 10, 2005 | 13.89 | 14.15 | 13.88 | 14.05 | 2,755,432 | +0.09(+0.64%) |
Jan 07, 2005 | 14.12 | 14.17 | 13.86 | 13.96 | 3,194,946 | +0.06(+0.45%) |
Jan 06, 2005 | 14.01 | 14.22 | 13.90 | 13.90 | 3,392,749 | -0.11(-0.77%) |
Jan 05, 2005 | 13.99 | 14.03 | 13.84 | 14.01 | 3,882,299 | +0.00(+0.00%) |
Jan 04, 2005 | 14.36 | 14.38 | 13.95 | 14.01 | 3,949,274 | -0.41(-2.86%) |
Jan 03, 2005 | 14.66 | 14.76 | 14.36 | 14.42 | 3,622,759 | -0.19(-1.29%) |
Dec 31, 2004 | 14.68 | 14.74 | 14.57 | 14.61 | 2,456,553 | -0.07(-0.49%) |
Dec 30, 2004 | 14.52 | 14.70 | 14.46 | 14.68 | 2,746,182 | +0.22(+1.49%) |
Dec 29, 2004 | 14.31 | 14.61 | 14.31 | 14.47 | 3,812,093 | +0.22(+1.51%) |
Dec 28, 2004 | 14.06 | 14.25 | 14.02 | 14.25 | 2,180,408 | +0.21(+1.47%) |
Dec 27, 2004 | 14.08 | 14.19 | 14.04 | 14.04 | 2,394,593 | -0.04(-0.25%) |
Dec 23, 2004 | 14.21 | 14.27 | 14.05 | 14.08 | 1,477,676 | -0.13(-0.88%) |
Dec 22, 2004 | 14.16 | 14.33 | 14.10 | 14.21 | 2,348,123 | +0.11(+0.76%) |
Dec 21, 2004 | 13.96 | 14.18 | 13.91 | 14.10 | 2,628,392 | +0.12(+0.83%) |
Dec 20, 2004 | 14.13 | 14.21 | 13.96 | 13.98 | 1,989,068 | -0.20(-1.39%) |
Dec 17, 2004 | 14.18 | 14.28 | 14.14 | 14.18 | 5,631,218 | +0.02(+0.13%) |
Dec 16, 2004 | 14.12 | 14.21 | 14.03 | 14.16 | 3,653,739 | -0.04(-0.25%) |
Dec 15, 2004 | 14.29 | 14.35 | 14.09 | 14.20 | 2,836,782 | -0.17(-1.19%) |
Dec 14, 2004 | 14.27 | 14.45 | 14.25 | 14.37 | 4,752,747 | +0.08(+0.56%) |
Dec 13, 2004 | 14.10 | 14.30 | 14.07 | 14.29 | 3,562,136 | +0.19(+1.34%) |
Dec 10, 2004 | 13.98 | 14.24 | 13.93 | 14.10 | 2,225,875 | -0.01(-0.06%) |
Dec 09, 2004 | 13.94 | 14.15 | 13.83 | 14.11 | 2,501,686 | +0.07(+0.51%) |
Dec 08, 2004 | 14.15 | 14.23 | 13.96 | 14.03 | 2,991,347 | -0.08(-0.57%) |
Dec 07, 2004 | 14.21 | 14.43 | 14.08 | 14.12 | 3,368,121 | -0.11(-0.76%) |
Dec 06, 2004 | 14.27 | 14.38 | 14.20 | 14.22 | 2,806,693 | -0.24(-1.68%) |
Dec 03, 2004 | 14.62 | 14.78 | 14.23 | 14.47 | 3,292,120 | -0.16(-1.10%) |
Dec 02, 2004 | 14.56 | 15.03 | 14.54 | 14.63 | 4,485,851 | -0.02(-0.12%) |
Dec 01, 2004 | 14.14 | 14.76 | 14.13 | 14.64 | 6,296,506 | +0.53(+3.75%) |
Nov 30, 2004 | 14.14 | 14.27 | 14.05 | 14.12 | 2,386,904 | +0.10(+0.70%) |
Nov 29, 2004 | 14.24 | 14.31 | 13.97 | 14.02 | 2,297,642 | -0.07(-0.51%) |
Nov 26, 2004 | 14.24 | 14.29 | 14.08 | 14.09 | 974,976 | -0.22(-1.57%) |
Nov 24, 2004 | 14.26 | 14.39 | 14.20 | 14.31 | 3,027,342 | +0.32(+2.31%) |
Nov 23, 2004 | 13.68 | 14.12 | 13.66 | 13.99 | 3,394,978 | +0.22(+1.56%) |
Nov 22, 2004 | 13.64 | 13.90 | 13.56 | 13.77 | 3,009,623 | +0.01(+0.07%) |
Nov 19, 2004 | 14.22 | 14.22 | 13.68 | 13.77 | 3,337,364 | -0.44(-3.10%) |
Nov 18, 2004 | 14.09 | 14.27 | 14.00 | 14.21 | 2,362,165 | +0.21(+1.47%) |
Nov 17, 2004 | 14.15 | 14.36 | 13.93 | 14.00 | 2,945,435 | -0.21(-1.45%) |
Nov 16, 2004 | 14.35 | 14.42 | 14.21 | 14.21 | 2,843,580 | -0.24(-1.68%) |
Nov 15, 2004 | 14.27 | 14.56 | 14.13 | 14.45 | 3,946,934 | +0.09(+0.62%) |
Nov 12, 2004 | 14.23 | 14.36 | 14.09 | 14.36 | 1,790,261 | +0.10(+0.69%) |
Nov 11, 2004 | 14.07 | 14.28 | 14.04 | 14.26 | 1,950,956 | +0.28(+1.99%) |
Nov 10, 2004 | 14.42 | 14.42 | 13.95 | 13.98 | 3,609,275 | -0.39(-2.75%) |
Nov 09, 2004 | 14.55 | 14.59 | 14.32 | 14.38 | 2,434,043 | -0.11(-0.74%) |
Nov 08, 2004 | 14.48 | 14.58 | 14.40 | 14.48 | 2,791,426 | -0.03(-0.19%) |
Nov 05, 2004 | 14.49 | 14.59 | 14.38 | 14.51 | 4,335,520 | -0.03(-0.19%) |
Nov 04, 2004 | 14.26 | 14.55 | 14.11 | 14.54 | 3,896,229 | +0.43(+3.05%) |
Nov 03, 2004 | 14.36 | 14.42 | 14.05 | 14.11 | 3,499,842 | -0.22(-1.50%) |
Nov 02, 2004 | 13.85 | 14.44 | 13.79 | 14.32 | 8,288,584 | +0.45(+3.23%) |
Nov 01, 2004 | 13.99 | 14.03 | 13.68 | 13.87 | 5,535,380 | -0.28(-1.97%) |
Oct 29, 2004 | 14.13 | 14.20 | 13.95 | 14.15 | 5,501,280 | -0.02(-0.13%) |
Oct 28, 2004 | 13.68 | 14.18 | 13.66 | 14.17 | 7,340,241 | +0.49(+3.61%) |
Oct 27, 2004 | 13.25 | 13.73 | 13.16 | 13.68 | 6,413,406 | +0.31(+2.28%) |
Oct 26, 2004 | 13.15 | 13.37 | 13.06 | 13.37 | 4,897,506 | +0.23(+1.78%) |
Oct 25, 2004 | 12.89 | 13.24 | 12.81 | 13.14 | 3,698,648 | +0.13(+0.97%) |
Oct 22, 2004 | 13.01 | 13.03 | 12.87 | 13.01 | 4,498,667 | +0.00(+0.00%) |
Oct 21, 2004 | 12.71 | 13.01 | 12.63 | 13.01 | 2,475,386 | +0.22(+1.68%) |
Oct 20, 2004 | 12.57 | 12.80 | 12.48 | 12.80 | 2,656,809 | +0.13(+1.06%) |
Oct 19, 2004 | 12.95 | 12.98 | 12.60 | 12.66 | 2,884,701 | -0.24(-1.88%) |
Oct 18, 2004 | 12.82 | 12.99 | 12.77 | 12.90 | 2,888,155 | +0.00(+0.00%) |
Oct 15, 2004 | 12.82 | 13.01 | 12.75 | 12.90 | 5,050,957 | +0.22(+1.70%) |
Oct 14, 2004 | 12.54 | 12.69 | 12.47 | 12.69 | 4,939,964 | +0.51(+4.20%) |
Oct 13, 2004 | 12.38 | 12.46 | 12.13 | 12.18 | 3,724,391 | -0.04(-0.29%) |
Oct 12, 2004 | 12.11 | 12.25 | 12.07 | 12.21 | 4,436,595 | +0.02(+0.15%) |
Oct 11, 2004 | 12.39 | 12.43 | 12.12 | 12.20 | 3,314,297 | -0.20(-1.59%) |
Oct 08, 2004 | 12.46 | 12.47 | 12.33 | 12.39 | 2,027,069 | -0.06(-0.50%) |
Oct 07, 2004 | 12.55 | 12.59 | 12.44 | 12.46 | 3,560,353 | -0.10(-0.79%) |
Oct 06, 2004 | 12.58 | 12.71 | 12.46 | 12.55 | 3,305,159 | +0.01(+0.07%) |
Oct 05, 2004 | 12.62 | 12.71 | 12.46 | 12.54 | 2,258,750 | -0.21(-1.62%) |
Oct 04, 2004 | 12.80 | 12.80 | 12.53 | 12.75 | 3,309,059 | +0.32(+2.60%) |
Oct 01, 2004 | 12.22 | 12.48 | 12.17 | 12.43 | 3,811,759 | +0.21(+1.69%) |
Sep 30, 2004 | 12.23 | 12.32 | 12.11 | 12.22 | 5,263,804 | -0.04(-0.29%) |
Sep 29, 2004 | 12.36 | 12.52 | 12.07 | 12.26 | 4,305,098 | -0.16(-1.30%) |
Sep 28, 2004 | 11.98 | 12.48 | 11.84 | 12.42 | 6,610,318 | +0.45(+3.75%) |
Sep 27, 2004 | 12.27 | 12.32 | 11.89 | 11.97 | 5,917,838 | -0.42(-3.40%) |
Sep 24, 2004 | 12.54 | 12.62 | 12.26 | 12.39 | 3,258,131 | -0.05(-0.43%) |
Sep 23, 2004 | 12.54 | 12.67 | 12.39 | 12.45 | 2,748,188 | -0.10(-0.79%) |
Sep 22, 2004 | 12.63 | 12.73 | 12.47 | 12.54 | 2,391,696 | -0.21(-1.62%) |
Sep 21, 2004 | 12.78 | 12.90 | 12.71 | 12.75 | 2,537,903 | -0.02(-0.14%) |
Sep 20, 2004 | 12.86 | 12.99 | 12.77 | 12.77 | 3,401,553 | -0.25(-1.93%) |
Sep 17, 2004 | 12.94 | 13.04 | 12.84 | 13.02 | 4,311,450 | +0.15(+1.19%) |
Sep 16, 2004 | 12.72 | 12.89 | 12.65 | 12.87 | 3,546,980 | +0.17(+1.34%) |
Sep 15, 2004 | 12.81 | 12.88 | 12.63 | 12.70 | 2,947,106 | -0.22(-1.67%) |
Sep 14, 2004 | 12.78 | 12.92 | 12.72 | 12.91 | 2,747,631 | +0.13(+1.05%) |
Sep 13, 2004 | 12.86 | 12.89 | 12.63 | 12.78 | 2,290,175 | -0.08(-0.63%) |
Sep 10, 2004 | 12.47 | 12.88 | 12.25 | 12.86 | 3,636,911 | +0.36(+2.87%) |
Sep 09, 2004 | 12.74 | 12.78 | 12.47 | 12.50 | 4,556,392 | -0.30(-2.31%) |
Sep 08, 2004 | 12.85 | 12.94 | 12.69 | 12.80 | 3,016,421 | -0.17(-1.31%) |
Sep 07, 2004 | 12.97 | 13.10 | 12.82 | 12.97 | 2,697,149 | +0.18(+1.40%) |
Sep 03, 2004 | 13.24 | 13.26 | 12.73 | 12.79 | 4,560,849 | -0.65(-4.81%) |
Sep 02, 2004 | 13.17 | 13.46 | 13.13 | 13.43 | 1,698,102 | +0.31(+2.32%) |
Sep 01, 2004 | 13.24 | 13.46 | 13.02 | 13.13 | 2,088,471 | -0.17(-1.28%) |
Aug 31, 2004 | 13.35 | 13.50 | 13.12 | 13.30 | 1,979,261 | -0.06(-0.47%) |
Aug 30, 2004 | 13.20 | 13.55 | 13.12 | 13.36 | 3,093,091 | +0.17(+1.29%) |
Aug 27, 2004 | 13.66 | 13.66 | 13.14 | 13.19 | 3,674,912 | -0.54(-3.92%) |
Aug 26, 2004 | 13.53 | 13.87 | 13.53 | 13.73 | 3,435,988 | +0.26(+1.93%) |
Aug 25, 2004 | 13.24 | 13.49 | 13.19 | 13.47 | 3,289,111 | +0.13(+1.01%) |
Aug 24, 2004 | 13.24 | 13.43 | 13.24 | 13.33 | 3,335,916 | +0.23(+1.78%) |
Aug 23, 2004 | 13.20 | 13.40 | 13.10 | 13.10 | 1,931,677 | -0.09(-0.68%) |
Aug 20, 2004 | 12.85 | 13.33 | 12.85 | 13.19 | 2,755,989 | +0.22(+1.66%) |
Aug 19, 2004 | 13.18 | 13.18 | 12.83 | 12.98 | 2,486,753 | -0.26(-1.97%) |
Aug 18, 2004 | 12.87 | 13.24 | 12.75 | 13.24 | 3,580,746 | +0.25(+1.94%) |
Aug 17, 2004 | 13.01 | 13.26 | 12.97 | 12.98 | 3,903,473 | -0.03(-0.21%) |
Aug 16, 2004 | 12.42 | 13.01 | 12.35 | 13.01 | 3,617,410 | +0.64(+5.15%) |
Aug 13, 2004 | 12.24 | 12.53 | 12.24 | 12.37 | 3,295,686 | +0.08(+0.66%) |
Aug 12, 2004 | 12.42 | 12.46 | 12.20 | 12.29 | 2,793,321 | -0.17(-1.37%) |
Aug 11, 2004 | 12.21 | 12.56 | 12.06 | 12.46 | 3,702,437 | +0.16(+1.31%) |
Aug 10, 2004 | 11.93 | 12.30 | 11.90 | 12.30 | 3,363,664 | +0.36(+3.00%) |
Aug 09, 2004 | 12.03 | 12.11 | 11.83 | 11.94 | 2,786,857 | -0.14(-1.19%) |
Aug 06, 2004 | 12.11 | 12.20 | 11.94 | 12.09 | 5,725,829 | -0.30(-2.39%) |
Aug 05, 2004 | 12.50 | 12.51 | 12.29 | 12.38 | 4,066,173 | -0.18(-1.43%) |
Aug 04, 2004 | 12.41 | 12.59 | 12.02 | 12.56 | 8,741,359 | +0.15(+1.23%) |
Aug 03, 2004 | 12.72 | 12.81 | 12.41 | 12.41 | 4,410,184 | -0.38(-2.95%) |
Aug 02, 2004 | 12.80 | 12.88 | 12.69 | 12.79 | 2,713,977 | -0.20(-1.52%) |
Jul 30, 2004 | 12.89 | 13.00 | 12.71 | 12.98 | 2,035,761 | -0.04(-0.28%) |
Jul 29, 2004 | 12.81 | 13.28 | 12.81 | 13.02 | 2,731,027 | +0.24(+1.90%) |
Jul 28, 2004 | 12.63 | 12.93 | 12.33 | 12.78 | 3,709,569 | +0.03(+0.21%) |
Jul 27, 2004 | 12.63 | 12.77 | 12.60 | 12.75 | 3,337,253 | +0.19(+1.50%) |
Jul 26, 2004 | 12.66 | 12.76 | 12.54 | 12.56 | 2,953,904 | -0.18(-1.41%) |
Jul 23, 2004 | 12.74 | 12.90 | 12.69 | 12.74 | 4,115,763 | -0.02(-0.14%) |
Jul 22, 2004 | 12.90 | 13.10 | 12.53 | 12.76 | 4,281,250 | -0.16(-1.25%) |
Jul 21, 2004 | 13.37 | 13.51 | 12.89 | 12.92 | 2,823,298 | -0.28(-2.11%) |
Jul 20, 2004 | 12.89 | 13.25 | 12.79 | 13.20 | 3,577,849 | +0.31(+2.44%) |
Jul 19, 2004 | 13.08 | 13.10 | 12.74 | 12.89 | 5,724,380 | -0.19(-1.44%) |
Jul 16, 2004 | 13.59 | 13.59 | 13.07 | 13.07 | 4,220,293 | -0.16(-1.22%) |
Jul 15, 2004 | 13.68 | 13.68 | 13.15 | 13.24 | 8,543,779 | -0.28(-2.06%) |
Jul 14, 2004 | 13.73 | 13.86 | 13.51 | 13.51 | 2,473,269 | -0.31(-2.21%) |
Jul 13, 2004 | 13.91 | 14.03 | 13.82 | 13.82 | 3,584,870 | -0.14(-1.03%) |
Jul 12, 2004 | 13.87 | 14.05 | 13.84 | 13.96 | 1,561,367 | +0.05(+0.39%) |
Jul 09, 2004 | 14.00 | 14.21 | 13.87 | 13.91 | 3,975,796 | -0.03(-0.19%) |
Jul 08, 2004 | 14.27 | 14.38 | 13.93 | 13.94 | 1,993,860 | -0.47(-3.24%) |
Jul 07, 2004 | 14.12 | 14.49 | 14.09 | 14.40 | 3,440,668 | +0.18(+1.26%) |
Jul 06, 2004 | 14.38 | 14.43 | 14.14 | 14.22 | 2,858,401 | -0.32(-2.22%) |
Jul 02, 2004 | 14.67 | 14.68 | 14.39 | 14.55 | 2,875,340 | -0.25(-1.70%) |
Jul 01, 2004 | 14.92 | 15.12 | 14.65 | 14.80 | 2,307,225 | -0.25(-1.67%) |
Jun 30, 2004 | 15.00 | 15.10 | 14.85 | 15.05 | 2,383,004 | -0.04(-0.24%) |
Jun 29, 2004 | 14.87 | 15.18 | 14.87 | 15.08 | 3,206,424 | +0.15(+1.02%) |
Jun 28, 2004 | 15.31 | 15.31 | 14.81 | 14.93 | 5,684,374 | -0.32(-2.12%) |
Jun 25, 2004 | 14.20 | 15.26 | 14.16 | 15.26 | 11,888,944 | +1.10(+7.80%) |
Jun 24, 2004 | 14.27 | 14.28 | 14.14 | 14.15 | 3,580,078 | -0.16(-1.13%) |
Jun 23, 2004 | 14.04 | 14.34 | 13.91 | 14.31 | 4,161,787 | +0.24(+1.72%) |
Jun 22, 2004 | 14.10 | 14.28 | 14.07 | 14.07 | 2,463,685 | -0.10(-0.70%) |
Jun 21, 2004 | 14.09 | 14.28 | 14.08 | 14.17 | 2,223,981 | -0.08(-0.57%) |
Jun 18, 2004 | 13.77 | 14.33 | 13.77 | 14.25 | 5,101,661 | +0.34(+2.45%) |
Jun 17, 2004 | 13.82 | 13.96 | 13.78 | 13.91 | 4,137,828 | +0.04(+0.26%) |
Jun 16, 2004 | 13.80 | 13.91 | 13.65 | 13.87 | 2,431,702 | +0.04(+0.32%) |
Jun 15, 2004 | 13.73 | 13.89 | 13.64 | 13.83 | 2,794,770 | +0.21(+1.52%) |
Jun 14, 2004 | 13.55 | 13.79 | 13.46 | 13.62 | 3,071,249 | -0.12(-0.85%) |
Jun 10, 2004 | 13.95 | 14.07 | 13.64 | 13.74 | 2,827,533 | -0.31(-2.24%) |
Jun 09, 2004 | 14.13 | 14.35 | 14.04 | 14.05 | 3,400,439 | -0.07(-0.51%) |
Jun 08, 2004 | 13.86 | 14.13 | 13.78 | 14.12 | 4,541,236 | +0.18(+1.29%) |
Jun 07, 2004 | 13.98 | 14.08 | 13.85 | 13.94 | 2,558,742 | -0.05(-0.38%) |
Jun 04, 2004 | 13.91 | 14.09 | 13.82 | 14.00 | 2,793,989 | +0.23(+1.69%) |
Jun 03, 2004 | 14.00 | 14.07 | 13.74 | 13.77 | 3,183,022 | -0.35(-2.48%) |
Jun 02, 2004 | 13.77 | 14.12 | 13.68 | 14.12 | 4,325,937 | +0.33(+2.41%) |
Jun 01, 2004 | 13.82 | 13.89 | 13.59 | 13.78 | 2,518,959 | -0.13(-0.97%) |
May 28, 2004 | 14.08 | 14.23 | 13.85 | 13.92 | 3,091,531 | -0.13(-0.96%) |
May 27, 2004 | 14.29 | 14.31 | 13.99 | 14.05 | 3,900,241 | -0.03(-0.19%) |
May 26, 2004 | 14.09 | 14.28 | 14.08 | 14.08 | 3,697,311 | -0.06(-0.44%) |
May 25, 2004 | 13.70 | 14.27 | 13.68 | 14.14 | 5,835,373 | +0.44(+3.21%) |
May 24, 2004 | 13.68 | 13.85 | 13.58 | 13.70 | 3,797,272 | +0.04(+0.26%) |
May 21, 2004 | 13.46 | 13.69 | 13.41 | 13.67 | 4,476,936 | +0.36(+2.70%) |
May 20, 2004 | 13.24 | 13.40 | 13.19 | 13.31 | 3,214,336 | +0.05(+0.41%) |
May 19, 2004 | 13.46 | 13.68 | 13.14 | 13.25 | 4,517,946 | -0.11(-0.81%) |
May 18, 2004 | 12.92 | 13.37 | 12.90 | 13.36 | 4,013,351 | +0.55(+4.27%) |
May 17, 2004 | 12.70 | 12.95 | 12.61 | 12.81 | 3,664,437 | -0.04(-0.28%) |
May 14, 2004 | 12.55 | 12.95 | 12.55 | 12.85 | 4,546,474 | +0.23(+1.85%) |
May 13, 2004 | 12.60 | 12.72 | 12.47 | 12.62 | 2,707,625 | +0.13(+1.08%) |
May 12, 2004 | 12.49 | 12.54 | 12.17 | 12.48 | 2,567,992 | +0.00(+0.00%) |
May 11, 2004 | 12.47 | 12.71 | 12.43 | 12.48 | 3,037,594 | +0.02(+0.14%) |
May 10, 2004 | 12.57 | 12.70 | 12.25 | 12.46 | 4,189,424 | -0.10(-0.79%) |
May 07, 2004 | 12.75 | 12.93 | 12.56 | 12.56 | 2,654,580 | -0.24(-1.89%) |
May 06, 2004 | 12.87 | 12.87 | 12.69 | 12.81 | 2,924,707 | -0.16(-1.25%) |
May 05, 2004 | 12.91 | 13.10 | 12.85 | 12.97 | 3,021,882 | -0.04(-0.28%) |
May 04, 2004 | 13.10 | 13.12 | 12.89 | 13.00 | 4,010,119 | +0.06(+0.49%) |