Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 12.42 | 12.44 | 12.26 | 12.40 | 2,195,398 | +0.09(+0.77%) |
Apr 28, 2005 | 12.54 | 12.54 | 12.27 | 12.31 | 1,911,858 | -0.28(-2.19%) |
Apr 27, 2005 | 12.91 | 12.91 | 12.47 | 12.58 | 3,359,906 | -0.32(-2.51%) |
Apr 26, 2005 | 12.53 | 13.01 | 12.52 | 12.91 | 3,213,606 | +0.20(+1.60%) |
Apr 25, 2005 | 12.20 | 12.72 | 12.18 | 12.71 | 3,022,013 | +0.47(+3.83%) |
Apr 22, 2005 | 12.41 | 12.49 | 12.13 | 12.24 | 1,709,847 | -0.16(-1.27%) |
Apr 21, 2005 | 12.15 | 12.44 | 12.04 | 12.39 | 3,207,265 | +0.31(+2.59%) |
Apr 20, 2005 | 12.20 | 12.22 | 12.01 | 12.08 | 1,691,729 | -0.17(-1.39%) |
Apr 19, 2005 | 12.03 | 12.32 | 11.91 | 12.25 | 5,172,117 | +0.60(+5.19%) |
Apr 18, 2005 | 11.66 | 11.75 | 11.47 | 11.65 | 2,107,075 | -0.06(-0.49%) |
Apr 15, 2005 | 11.88 | 12.04 | 11.68 | 11.70 | 3,620,799 | -0.31(-2.56%) |
Apr 14, 2005 | 12.32 | 12.32 | 11.94 | 12.01 | 1,822,629 | -0.32(-2.60%) |
Apr 13, 2005 | 12.40 | 12.47 | 12.23 | 12.33 | 1,578,041 | -0.05(-0.41%) |
Apr 12, 2005 | 12.31 | 12.42 | 12.17 | 12.38 | 2,110,245 | +0.04(+0.36%) |
Apr 11, 2005 | 12.56 | 12.57 | 12.31 | 12.34 | 1,867,470 | -0.14(-1.10%) |
Apr 08, 2005 | 12.57 | 12.63 | 12.36 | 12.47 | 3,210,889 | +0.03(+0.27%) |
Apr 07, 2005 | 12.28 | 12.50 | 12.26 | 12.44 | 4,579,672 | +0.18(+1.50%) |
Apr 06, 2005 | 12.40 | 12.46 | 12.16 | 12.26 | 5,937,585 | -0.27(-2.17%) |
Apr 05, 2005 | 12.78 | 12.92 | 12.47 | 12.53 | 2,657,396 | -0.23(-1.78%) |
Apr 04, 2005 | 13.00 | 13.00 | 12.74 | 12.76 | 1,199,837 | -0.24(-1.87%) |
Apr 01, 2005 | 13.03 | 13.17 | 12.99 | 13.00 | 3,478,123 | +0.02(+0.14%) |
Mar 31, 2005 | 12.91 | 13.09 | 12.87 | 12.98 | 2,254,733 | +0.07(+0.53%) |
Mar 30, 2005 | 12.45 | 12.98 | 12.45 | 12.91 | 4,448,320 | +0.41(+3.27%) |
Mar 29, 2005 | 12.54 | 12.63 | 12.45 | 12.51 | 2,576,773 | +0.02(+0.14%) |
Mar 28, 2005 | 12.54 | 12.61 | 12.49 | 12.49 | 1,530,030 | -0.01(-0.05%) |
Mar 24, 2005 | 12.53 | 12.57 | 12.42 | 12.49 | 2,940,031 | +0.02(+0.16%) |
Mar 23, 2005 | 12.92 | 12.92 | 12.35 | 12.47 | 3,848,175 | -0.47(-3.63%) |
Mar 22, 2005 | 13.14 | 13.20 | 12.92 | 12.94 | 2,699,067 | -0.19(-1.46%) |
Mar 21, 2005 | 13.15 | 13.20 | 13.04 | 13.14 | 1,211,160 | -0.07(-0.50%) |
Mar 18, 2005 | 13.27 | 13.27 | 13.11 | 13.20 | 1,622,429 | +0.00(+0.00%) |
Mar 17, 2005 | 13.05 | 13.25 | 13.03 | 13.20 | 2,848,084 | +0.11(+0.86%) |
Mar 16, 2005 | 13.00 | 13.10 | 12.89 | 13.09 | 2,786,484 | +0.04(+0.30%) |
Mar 15, 2005 | 13.25 | 13.35 | 13.03 | 13.05 | 3,184,165 | -0.22(-1.63%) |
Mar 14, 2005 | 13.60 | 13.68 | 13.19 | 13.27 | 2,332,639 | -0.32(-2.37%) |
Mar 11, 2005 | 13.52 | 13.65 | 13.51 | 13.59 | 3,447,776 | +0.12(+0.90%) |
Mar 10, 2005 | 14.02 | 14.05 | 13.45 | 13.47 | 4,573,784 | -0.60(-4.30%) |
Mar 09, 2005 | 14.19 | 14.24 | 14.06 | 14.07 | 731,044 | -0.19(-1.35%) |
Mar 08, 2005 | 14.43 | 14.43 | 14.26 | 14.26 | 731,044 | -0.12(-0.83%) |
Mar 07, 2005 | 14.38 | 14.45 | 14.37 | 14.38 | 1,347,948 | -0.03(-0.18%) |
Mar 04, 2005 | 14.48 | 14.51 | 14.37 | 14.41 | 1,370,595 | +0.01(+0.09%) |
Mar 03, 2005 | 14.47 | 14.56 | 14.28 | 14.40 | 1,492,436 | -0.08(-0.53%) |
Mar 02, 2005 | 14.38 | 14.53 | 14.36 | 14.47 | 1,017,302 | +0.09(+0.63%) |
Mar 01, 2005 | 14.35 | 14.44 | 14.28 | 14.38 | 2,119,757 | +0.15(+1.09%) |
Feb 28, 2005 | 14.34 | 14.40 | 14.13 | 14.23 | 1,596,159 | -0.03(-0.19%) |
Feb 25, 2005 | 14.04 | 14.32 | 14.04 | 14.26 | 2,132,892 | +0.25(+1.78%) |
Feb 24, 2005 | 13.96 | 14.04 | 13.92 | 14.01 | 1,067,125 | +0.06(+0.40%) |
Feb 23, 2005 | 14.00 | 14.08 | 13.83 | 13.95 | 2,758,402 | +0.06(+0.41%) |
Feb 22, 2005 | 13.93 | 14.03 | 13.88 | 13.89 | 2,554,126 | -0.03(-0.19%) |
Feb 18, 2005 | 14.04 | 14.12 | 13.79 | 13.92 | 2,108,434 | -0.09(-0.66%) |
Feb 17, 2005 | 14.01 | 14.09 | 13.94 | 14.01 | 1,455,295 | +0.00(+0.00%) |
Feb 16, 2005 | 14.00 | 14.04 | 13.88 | 14.01 | 1,385,995 | -0.04(-0.25%) |
Feb 15, 2005 | 13.89 | 14.11 | 13.89 | 14.05 | 1,311,713 | +0.22(+1.56%) |
Feb 14, 2005 | 14.06 | 14.15 | 13.82 | 13.83 | 1,077,090 | -0.23(-1.63%) |
Feb 11, 2005 | 14.07 | 14.20 | 13.94 | 14.06 | 1,184,890 | -0.01(-0.06%) |
Feb 10, 2005 | 13.82 | 14.17 | 13.82 | 14.07 | 2,122,475 | +0.25(+1.81%) |
Feb 09, 2005 | 13.81 | 13.93 | 13.76 | 13.82 | 2,160,522 | -0.05(-0.33%) |
Feb 08, 2005 | 13.91 | 13.93 | 13.82 | 13.87 | 1,331,189 | +0.00(+0.00%) |
Feb 07, 2005 | 13.74 | 13.91 | 13.62 | 13.87 | 1,944,016 | +0.11(+0.80%) |
Feb 04, 2005 | 13.51 | 13.80 | 13.51 | 13.76 | 2,357,098 | +0.23(+1.73%) |
Feb 03, 2005 | 13.58 | 13.59 | 13.41 | 13.52 | 984,690 | -0.02(-0.13%) |
Feb 02, 2005 | 13.61 | 13.68 | 13.48 | 13.54 | 2,083,975 | +0.12(+0.87%) |
Feb 01, 2005 | 12.99 | 13.52 | 12.99 | 13.42 | 3,904,339 | +0.43(+3.35%) |
Jan 31, 2005 | 12.96 | 13.10 | 12.91 | 12.99 | 2,425,491 | +0.14(+1.12%) |
Jan 28, 2005 | 12.97 | 12.98 | 12.80 | 12.85 | 1,641,906 | -0.07(-0.53%) |
Jan 27, 2005 | 13.05 | 13.16 | 12.91 | 12.91 | 2,398,315 | -0.19(-1.42%) |
Jan 26, 2005 | 12.75 | 13.14 | 12.74 | 13.10 | 2,478,032 | +0.39(+3.09%) |
Jan 25, 2005 | 12.76 | 12.89 | 12.71 | 12.71 | 1,685,388 | -0.06(-0.45%) |
Jan 24, 2005 | 12.81 | 12.83 | 12.74 | 12.76 | 1,524,141 | +0.01(+0.09%) |
Jan 21, 2005 | 12.98 | 13.00 | 12.68 | 12.75 | 3,863,122 | -0.21(-1.65%) |
Jan 20, 2005 | 13.27 | 13.27 | 12.95 | 12.97 | 2,391,974 | -0.36(-2.67%) |
Jan 19, 2005 | 13.34 | 13.47 | 13.23 | 13.32 | 3,892,563 | -0.02(-0.12%) |
Jan 18, 2005 | 13.07 | 13.34 | 12.87 | 13.34 | 2,388,350 | +0.34(+2.65%) |
Jan 14, 2005 | 12.64 | 13.01 | 12.62 | 12.99 | 2,240,239 | +0.34(+2.70%) |
Jan 13, 2005 | 12.74 | 12.79 | 12.58 | 12.65 | 1,756,499 | -0.09(-0.71%) |
Jan 12, 2005 | 12.57 | 12.76 | 12.39 | 12.74 | 1,553,130 | +0.26(+2.05%) |
Jan 11, 2005 | 12.80 | 12.87 | 12.40 | 12.49 | 1,673,159 | -0.28(-2.16%) |
Jan 10, 2005 | 12.70 | 12.87 | 12.66 | 12.76 | 722,891 | +0.06(+0.43%) |
Jan 07, 2005 | 12.86 | 12.92 | 12.69 | 12.71 | 1,121,478 | -0.10(-0.79%) |
Jan 06, 2005 | 12.81 | 12.97 | 12.58 | 12.81 | 2,024,187 | +0.04(+0.33%) |
Jan 05, 2005 | 12.86 | 12.87 | 12.72 | 12.77 | 1,541,353 | -0.02(-0.14%) |
Jan 04, 2005 | 13.19 | 13.20 | 12.78 | 12.78 | 2,313,162 | -0.43(-3.26%) |
Jan 03, 2005 | 13.36 | 13.40 | 13.15 | 13.21 | 1,584,382 | -0.14(-1.07%) |
Dec 31, 2004 | 13.36 | 13.40 | 13.32 | 13.36 | 346,498 | +0.02(+0.17%) |
Dec 30, 2004 | 13.41 | 13.42 | 13.23 | 13.34 | 948,455 | -0.09(-0.64%) |
Dec 29, 2004 | 13.41 | 13.44 | 13.32 | 13.42 | 1,005,526 | +0.02(+0.15%) |
Dec 28, 2004 | 13.07 | 13.41 | 13.05 | 13.40 | 4,070,568 | +0.35(+2.69%) |
Dec 27, 2004 | 13.03 | 13.07 | 13.00 | 13.05 | 1,371,954 | -0.02(-0.12%) |
Dec 23, 2004 | 13.07 | 13.11 | 13.02 | 13.07 | 1,160,431 | +0.01(+0.05%) |
Dec 22, 2004 | 13.04 | 13.08 | 13.00 | 13.06 | 1,270,948 | +0.00(+0.03%) |
Dec 21, 2004 | 13.05 | 13.09 | 13.02 | 13.05 | 1,511,912 | +0.01(+0.05%) |
Dec 20, 2004 | 13.03 | 13.09 | 13.00 | 13.05 | 1,200,743 | +0.01(+0.07%) |
Dec 17, 2004 | 13.17 | 13.17 | 12.94 | 13.04 | 929,432 | -0.02(-0.17%) |
Dec 16, 2004 | 13.12 | 13.18 | 13.04 | 13.06 | 1,656,853 | -0.10(-0.77%) |
Dec 15, 2004 | 13.14 | 13.19 | 12.97 | 13.16 | 3,150,648 | +0.04(+0.29%) |
Dec 14, 2004 | 12.96 | 13.20 | 12.96 | 13.13 | 2,068,122 | +0.15(+1.19%) |
Dec 13, 2004 | 12.74 | 13.10 | 12.73 | 12.97 | 3,432,376 | +0.27(+2.12%) |
Dec 10, 2004 | 12.85 | 12.85 | 12.67 | 12.70 | 3,020,201 | -0.15(-1.13%) |
Dec 09, 2004 | 13.00 | 13.04 | 12.78 | 12.85 | 3,449,588 | -0.26(-2.00%) |
Dec 08, 2004 | 13.06 | 13.22 | 12.98 | 13.11 | 1,226,107 | -0.08(-0.59%) |
Dec 07, 2004 | 13.24 | 13.26 | 13.17 | 13.19 | 1,356,554 | -0.06(-0.42%) |
Dec 06, 2004 | 13.36 | 13.36 | 13.24 | 13.24 | 1,447,595 | -0.11(-0.83%) |
Dec 03, 2004 | 13.56 | 13.59 | 13.26 | 13.35 | 2,613,914 | -0.20(-1.50%) |
Dec 02, 2004 | 13.79 | 13.79 | 13.52 | 13.56 | 1,497,871 | -0.28(-2.00%) |
Dec 01, 2004 | 13.77 | 13.83 | 13.64 | 13.83 | 2,228,010 | +0.08(+0.61%) |
Nov 30, 2004 | 13.82 | 13.86 | 13.71 | 13.75 | 1,914,575 | +0.06(+0.44%) |
Nov 29, 2004 | 13.68 | 13.75 | 13.62 | 13.69 | 2,337,168 | +0.10(+0.72%) |
Nov 26, 2004 | 13.14 | 13.61 | 13.14 | 13.59 | 736,026 | +0.32(+2.41%) |
Nov 24, 2004 | 13.13 | 13.28 | 13.12 | 13.27 | 820,273 | +0.17(+1.31%) |
Nov 23, 2004 | 13.05 | 13.14 | 12.98 | 13.10 | 1,266,872 | +0.08(+0.58%) |
Nov 22, 2004 | 12.97 | 13.08 | 12.97 | 13.02 | 1,316,695 | +0.04(+0.27%) |
Nov 19, 2004 | 13.05 | 13.08 | 12.97 | 12.99 | 2,235,257 | -0.09(-0.68%) |
Nov 18, 2004 | 12.96 | 13.08 | 12.94 | 13.08 | 884,591 | +0.11(+0.85%) |
Nov 17, 2004 | 12.88 | 13.06 | 12.88 | 12.97 | 1,251,472 | +0.08(+0.63%) |
Nov 16, 2004 | 12.85 | 12.95 | 12.85 | 12.88 | 1,777,335 | +0.03(+0.22%) |
Nov 15, 2004 | 12.77 | 12.92 | 12.71 | 12.86 | 638,191 | +0.05(+0.40%) |
Nov 12, 2004 | 12.68 | 12.84 | 12.67 | 12.81 | 1,955,340 | +0.12(+0.92%) |
Nov 11, 2004 | 12.33 | 12.78 | 12.28 | 12.69 | 1,975,269 | +0.36(+2.90%) |
Nov 10, 2004 | 12.30 | 12.49 | 12.27 | 12.33 | 1,314,430 | +0.03(+0.27%) |
Nov 09, 2004 | 12.16 | 12.37 | 12.15 | 12.30 | 640,909 | +0.12(+0.96%) |
Nov 08, 2004 | 12.35 | 12.36 | 12.11 | 12.18 | 1,890,570 | -0.21(-1.73%) |
Nov 05, 2004 | 12.58 | 12.58 | 12.37 | 12.39 | 2,474,862 | -0.21(-1.66%) |
Nov 04, 2004 | 12.47 | 12.61 | 12.47 | 12.60 | 1,385,542 | +0.13(+1.04%) |
Nov 03, 2004 | 12.41 | 12.52 | 12.41 | 12.47 | 1,001,902 | +0.11(+0.93%) |
Nov 02, 2004 | 12.34 | 12.56 | 12.32 | 12.36 | 1,862,034 | +0.05(+0.38%) |
Nov 01, 2004 | 12.16 | 12.31 | 12.16 | 12.31 | 1,158,619 | +0.17(+1.40%) |
Oct 29, 2004 | 12.07 | 12.17 | 12.06 | 12.14 | 3,203,189 | +0.08(+0.62%) |
Oct 28, 2004 | 12.08 | 12.12 | 12.02 | 12.07 | 2,373,403 | -0.02(-0.13%) |
Oct 27, 2004 | 11.99 | 12.13 | 11.90 | 12.08 | 1,928,617 | +0.15(+1.26%) |
Oct 26, 2004 | 11.82 | 11.99 | 11.80 | 11.93 | 2,025,546 | +0.06(+0.52%) |
Oct 25, 2004 | 12.20 | 12.22 | 11.87 | 11.87 | 1,563,547 | -0.32(-2.59%) |
Oct 22, 2004 | 12.20 | 12.39 | 12.10 | 12.19 | 4,365,432 | +0.11(+0.91%) |
Oct 21, 2004 | 11.77 | 12.09 | 11.74 | 12.08 | 1,745,176 | +0.32(+2.74%) |
Oct 20, 2004 | 11.82 | 11.85 | 11.70 | 11.75 | 2,223,480 | -0.08(-0.69%) |
Oct 19, 2004 | 11.79 | 11.94 | 11.79 | 11.84 | 2,588,097 | +0.04(+0.37%) |
Oct 18, 2004 | 11.66 | 11.81 | 11.64 | 11.79 | 2,438,174 | +0.02(+0.21%) |
Oct 15, 2004 | 11.69 | 11.88 | 11.68 | 11.77 | 1,043,572 | +0.00(+0.04%) |
Oct 14, 2004 | 11.89 | 11.97 | 11.73 | 11.76 | 1,565,359 | -0.16(-1.35%) |
Oct 13, 2004 | 12.01 | 12.17 | 11.88 | 11.92 | 1,315,789 | -0.16(-1.30%) |
Oct 12, 2004 | 11.91 | 12.08 | 11.80 | 12.08 | 3,006,613 | +0.16(+1.35%) |
Oct 11, 2004 | 11.90 | 12.04 | 11.90 | 11.92 | 1,068,031 | +0.02(+0.13%) |
Oct 08, 2004 | 12.15 | 12.16 | 11.88 | 11.90 | 2,404,203 | -0.25(-2.03%) |
Oct 07, 2004 | 12.21 | 12.22 | 12.13 | 12.15 | 1,781,864 | -0.06(-0.51%) |
Oct 06, 2004 | 12.01 | 12.23 | 11.90 | 12.21 | 1,991,575 | +0.20(+1.67%) |
Oct 05, 2004 | 11.97 | 12.08 | 11.92 | 12.01 | 3,302,383 | +0.04(+0.33%) |
Oct 04, 2004 | 11.87 | 11.99 | 11.87 | 11.97 | 1,260,984 | +0.16(+1.35%) |
Oct 01, 2004 | 11.70 | 11.84 | 11.70 | 11.81 | 1,656,400 | +0.17(+1.48%) |
Sep 30, 2004 | 11.62 | 11.72 | 11.60 | 11.64 | 1,699,882 | -0.04(-0.32%) |
Sep 29, 2004 | 11.43 | 11.77 | 11.43 | 11.68 | 4,565,178 | +0.13(+1.15%) |
Sep 28, 2004 | 11.16 | 11.57 | 11.15 | 11.55 | 2,446,780 | +0.39(+3.46%) |
Sep 27, 2004 | 11.19 | 11.26 | 11.11 | 11.16 | 2,086,240 | -0.03(-0.28%) |
Sep 24, 2004 | 11.09 | 11.20 | 11.09 | 11.19 | 1,405,471 | +0.10(+0.92%) |
Sep 23, 2004 | 11.06 | 11.10 | 11.04 | 11.09 | 1,404,112 | +0.02(+0.22%) |
Sep 22, 2004 | 11.09 | 11.09 | 11.00 | 11.07 | 1,808,588 | -0.04(-0.40%) |
Sep 21, 2004 | 10.98 | 11.26 | 10.98 | 11.11 | 2,501,132 | +0.11(+1.04%) |
Sep 20, 2004 | 10.95 | 11.11 | 10.95 | 10.99 | 1,306,730 | +0.05(+0.42%) |
Sep 17, 2004 | 10.80 | 10.97 | 10.80 | 10.95 | 1,230,184 | +0.11(+1.00%) |
Sep 16, 2004 | 10.80 | 10.90 | 10.77 | 10.84 | 676,691 | +0.09(+0.86%) |
Sep 15, 2004 | 10.59 | 10.80 | 10.58 | 10.75 | 3,176,012 | +0.19(+1.84%) |
Sep 14, 2004 | 10.49 | 10.58 | 10.49 | 10.55 | 2,552,767 | +0.06(+0.57%) |
Sep 13, 2004 | 10.57 | 10.60 | 10.48 | 10.49 | 1,211,613 | -0.06(-0.56%) |
Sep 10, 2004 | 10.58 | 10.62 | 10.53 | 10.55 | 1,427,665 | -0.03(-0.25%) |
Sep 09, 2004 | 10.60 | 10.61 | 10.51 | 10.58 | 1,125,102 | +0.07(+0.67%) |
Sep 08, 2004 | 10.54 | 10.62 | 10.50 | 10.51 | 1,321,224 | -0.01(-0.11%) |
Sep 07, 2004 | 10.53 | 10.61 | 10.52 | 10.52 | 1,388,712 | -0.02(-0.17%) |
Sep 03, 2004 | 10.70 | 10.73 | 10.53 | 10.54 | 1,222,937 | -0.19(-1.79%) |
Sep 02, 2004 | 10.70 | 10.76 | 10.68 | 10.73 | 2,034,604 | +0.06(+0.52%) |
Sep 01, 2004 | 10.65 | 10.74 | 10.65 | 10.67 | 1,858,411 | +0.05(+0.46%) |
Aug 31, 2004 | 10.58 | 10.63 | 10.52 | 10.63 | 823,444 | +0.04(+0.38%) |
Aug 30, 2004 | 10.66 | 10.69 | 10.58 | 10.59 | 1,100,643 | -0.06(-0.60%) |
Aug 27, 2004 | 10.52 | 10.67 | 10.51 | 10.65 | 1,500,589 | +0.18(+1.71%) |
Aug 26, 2004 | 10.53 | 10.58 | 10.47 | 10.47 | 2,491,621 | -0.01(-0.13%) |
Aug 25, 2004 | 10.33 | 10.49 | 10.33 | 10.48 | 3,692,817 | +0.17(+1.69%) |
Aug 24, 2004 | 10.34 | 10.39 | 10.30 | 10.31 | 1,734,758 | +0.02(+0.17%) |
Aug 23, 2004 | 10.42 | 10.42 | 10.29 | 10.29 | 728,326 | -0.08(-0.72%) |
Aug 20, 2004 | 10.33 | 10.45 | 10.33 | 10.37 | 1,203,007 | +0.07(+0.66%) |
Aug 19, 2004 | 10.33 | 10.48 | 10.29 | 10.30 | 1,606,576 | -0.09(-0.85%) |
Aug 18, 2004 | 10.38 | 10.43 | 10.31 | 10.39 | 579,309 | +0.04(+0.43%) |
Aug 17, 2004 | 10.22 | 10.43 | 10.22 | 10.34 | 1,351,571 | +0.14(+1.41%) |
Aug 16, 2004 | 10.13 | 10.25 | 10.13 | 10.20 | 763,203 | +0.07(+0.70%) |
Aug 13, 2004 | 10.12 | 10.16 | 10.10 | 10.13 | 837,032 | +0.01(+0.07%) |
Aug 12, 2004 | 10.23 | 10.27 | 10.03 | 10.12 | 611,921 | -0.08(-0.80%) |
Aug 11, 2004 | 10.33 | 10.33 | 10.18 | 10.20 | 832,956 | -0.15(-1.45%) |
Aug 10, 2004 | 10.16 | 10.40 | 10.16 | 10.35 | 1,596,159 | +0.23(+2.27%) |
Aug 09, 2004 | 10.18 | 10.27 | 10.12 | 10.12 | 640,003 | -0.09(-0.89%) |
Aug 06, 2004 | 10.37 | 10.37 | 10.16 | 10.22 | 1,636,923 | -0.19(-1.87%) |
Aug 05, 2004 | 10.31 | 10.69 | 10.31 | 10.41 | 2,897,454 | +0.10(+0.96%) |
Aug 04, 2004 | 10.40 | 10.44 | 10.23 | 10.31 | 677,144 | -0.09(-0.85%) |
Aug 03, 2004 | 10.39 | 10.50 | 10.38 | 10.40 | 786,303 | -0.05(-0.49%) |
Aug 02, 2004 | 10.38 | 10.62 | 10.38 | 10.45 | 1,255,548 | +0.07(+0.70%) |
Jul 30, 2004 | 10.49 | 10.53 | 10.31 | 10.38 | 2,367,968 | -0.19(-1.78%) |
Jul 29, 2004 | 10.64 | 10.70 | 10.56 | 10.56 | 2,529,668 | -0.07(-0.69%) |
Jul 28, 2004 | 10.44 | 10.64 | 10.44 | 10.64 | 4,257,179 | +0.22(+2.08%) |
Jul 27, 2004 | 9.935 | 10.42 | 9.935 | 10.42 | 6,121,932 | +0.75(+7.74%) |
Jul 26, 2004 | 9.714 | 9.747 | 9.635 | 9.672 | 381,828 | -0.05(-0.48%) |
Jul 23, 2004 | 9.770 | 9.772 | 9.694 | 9.719 | 571,609 | -0.11(-1.08%) |
Jul 22, 2004 | 9.703 | 9.842 | 9.701 | 9.825 | 1,435,818 | +0.12(+1.25%) |
Jul 21, 2004 | 9.736 | 9.822 | 9.672 | 9.703 | 838,391 | -0.00(-0.02%) |
Jul 20, 2004 | 9.604 | 9.725 | 9.604 | 9.705 | 952,532 | +0.08(+0.85%) |
Jul 19, 2004 | 9.758 | 9.758 | 9.604 | 9.624 | 904,520 | -0.10(-1.04%) |
Jul 16, 2004 | 9.675 | 9.814 | 9.675 | 9.725 | 644,533 | +0.05(+0.52%) |
Jul 15, 2004 | 9.714 | 9.743 | 9.641 | 9.675 | 1,138,237 | -0.06(-0.63%) |
Jul 14, 2004 | 9.825 | 9.851 | 9.708 | 9.736 | 2,136,969 | -0.09(-0.90%) |
Jul 13, 2004 | 9.856 | 9.920 | 9.809 | 9.825 | 619,168 | -0.04(-0.38%) |
Jul 12, 2004 | 9.816 | 9.869 | 9.770 | 9.862 | 438,445 | +0.05(+0.49%) |
Jul 09, 2004 | 9.732 | 9.834 | 9.732 | 9.814 | 769,997 | +0.08(+0.84%) |
Jul 08, 2004 | 9.736 | 9.825 | 9.725 | 9.732 | 1,958,511 | -0.09(-0.94%) |
Jul 07, 2004 | 9.935 | 9.935 | 9.794 | 9.825 | 596,068 | -0.06(-0.56%) |
Jul 06, 2004 | 9.988 | 10.01 | 9.754 | 9.880 | 848,808 | -0.16(-1.63%) |
Jul 02, 2004 | 9.935 | 10.05 | 9.913 | 10.04 | 976,537 | +0.06(+0.62%) |
Jul 01, 2004 | 10.02 | 10.11 | 9.928 | 9.981 | 1,374,218 | -0.01(-0.13%) |
Jun 30, 2004 | 9.825 | 10.00 | 9.734 | 9.995 | 1,301,748 | +0.16(+1.62%) |
Jun 29, 2004 | 9.765 | 9.845 | 9.763 | 9.836 | 818,009 | +0.06(+0.59%) |
Jun 28, 2004 | 9.935 | 9.937 | 9.770 | 9.778 | 789,473 | -0.14(-1.40%) |
Jun 25, 2004 | 9.904 | 9.984 | 9.891 | 9.917 | 1,808,135 | +0.01(+0.13%) |
Jun 24, 2004 | 9.763 | 9.924 | 9.763 | 9.904 | 1,771,446 | +0.15(+1.49%) |
Jun 23, 2004 | 9.692 | 9.758 | 9.624 | 9.758 | 1,087,055 | -0.01(-0.11%) |
Jun 22, 2004 | 9.747 | 9.785 | 9.650 | 9.770 | 1,495,606 | +0.03(+0.34%) |
Jun 21, 2004 | 9.834 | 9.867 | 9.736 | 9.736 | 1,115,590 | -0.04(-0.43%) |
Jun 18, 2004 | 9.701 | 9.778 | 9.672 | 9.778 | 1,879,246 | +0.13(+1.35%) |
Jun 17, 2004 | 9.511 | 9.670 | 9.452 | 9.648 | 2,290,968 | +0.16(+1.72%) |
Jun 16, 2004 | 9.626 | 9.626 | 9.485 | 9.485 | 906,785 | -0.11(-1.15%) |
Jun 15, 2004 | 9.357 | 9.604 | 9.357 | 9.595 | 875,079 | +0.25(+2.72%) |
Jun 14, 2004 | 9.494 | 9.505 | 9.339 | 9.341 | 1,408,642 | -0.17(-1.79%) |
Jun 10, 2004 | 9.502 | 9.584 | 9.480 | 9.511 | 1,458,918 | -0.05(-0.49%) |
Jun 09, 2004 | 9.664 | 9.708 | 9.494 | 9.558 | 1,086,602 | -0.16(-1.66%) |
Jun 08, 2004 | 9.723 | 9.792 | 9.648 | 9.719 | 1,044,931 | -0.00(-0.05%) |
Jun 07, 2004 | 9.538 | 9.758 | 9.538 | 9.723 | 1,733,852 | +0.33(+3.50%) |
Jun 04, 2004 | 9.449 | 9.471 | 9.370 | 9.394 | 1,836,670 | +0.05(+0.50%) |
Jun 03, 2004 | 9.449 | 9.454 | 9.343 | 9.348 | 1,737,929 | -0.10(-1.07%) |
Jun 02, 2004 | 9.494 | 9.496 | 9.390 | 9.449 | 1,553,583 | +0.01(+0.09%) |
Jun 01, 2004 | 9.350 | 9.447 | 9.339 | 9.441 | 1,357,007 | +0.11(+1.18%) |
May 28, 2004 | 9.354 | 9.414 | 9.260 | 9.330 | 1,192,137 | -0.00(-0.02%) |
May 27, 2004 | 9.385 | 9.414 | 9.319 | 9.332 | 1,477,489 | -0.03(-0.33%) |
May 26, 2004 | 9.363 | 9.430 | 9.326 | 9.363 | 1,433,101 | +0.00(+0.00%) |
May 25, 2004 | 9.262 | 9.383 | 9.207 | 9.363 | 1,301,295 | +0.14(+1.51%) |
May 24, 2004 | 9.096 | 9.235 | 9.092 | 9.224 | 1,455,295 | +0.17(+1.90%) |
May 21, 2004 | 8.964 | 9.096 | 8.964 | 9.052 | 1,537,730 | +0.08(+0.91%) |
May 20, 2004 | 9.052 | 9.096 | 8.948 | 8.970 | 2,078,087 | -0.05(-0.56%) |
May 19, 2004 | 8.886 | 9.147 | 8.884 | 9.021 | 5,829,333 | +0.27(+3.05%) |
May 18, 2004 | 8.743 | 8.798 | 8.668 | 8.754 | 2,595,797 | -0.26(-2.84%) |
May 17, 2004 | 9.096 | 9.107 | 8.968 | 9.010 | 3,185,977 | -0.18(-1.92%) |
May 14, 2004 | 9.052 | 9.204 | 8.975 | 9.187 | 2,039,587 | +0.17(+1.84%) |
May 13, 2004 | 8.906 | 9.138 | 8.875 | 9.021 | 1,806,323 | +0.14(+1.54%) |
May 12, 2004 | 8.931 | 8.959 | 8.772 | 8.884 | 2,522,420 | -0.08(-0.89%) |
May 11, 2004 | 8.787 | 9.052 | 8.787 | 8.964 | 5,001,812 | +0.30(+3.49%) |
May 10, 2004 | 9.262 | 9.262 | 8.542 | 8.661 | 6,762,389 | -0.63(-6.82%) |
May 07, 2004 | 9.328 | 9.432 | 9.240 | 9.295 | 2,587,191 | -0.22(-2.32%) |
May 06, 2004 | 9.670 | 9.703 | 9.469 | 9.516 | 2,536,009 | -0.31(-3.15%) |
May 05, 2004 | 9.913 | 9.935 | 9.818 | 9.825 | 2,030,981 | -0.13(-1.33%) |
May 04, 2004 | 9.776 | 9.957 | 9.712 | 9.957 | 1,858,864 | +0.15(+1.58%) |