Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 12.70 | 12.80 | 12.56 | 12.80 | 4,175,904 | +0.12(+0.91%) |
Apr 28, 2005 | 12.82 | 12.88 | 12.65 | 12.69 | 2,807,526 | -0.20(-1.57%) |
Apr 27, 2005 | 12.72 | 12.93 | 12.66 | 12.89 | 2,076,510 | +0.15(+1.15%) |
Apr 26, 2005 | 12.85 | 12.89 | 12.74 | 12.74 | 1,802,750 | -0.16(-1.21%) |
Apr 25, 2005 | 12.77 | 12.90 | 12.77 | 12.90 | 1,289,979 | +0.16(+1.26%) |
Apr 22, 2005 | 12.67 | 12.81 | 12.65 | 12.74 | 1,903,609 | +0.04(+0.35%) |
Apr 21, 2005 | 12.58 | 12.71 | 12.52 | 12.70 | 1,935,392 | +0.21(+1.70%) |
Apr 20, 2005 | 12.55 | 12.59 | 12.45 | 12.48 | 2,949,916 | -0.12(-0.94%) |
Apr 19, 2005 | 12.52 | 12.64 | 12.51 | 12.60 | 2,462,995 | +0.09(+0.72%) |
Apr 18, 2005 | 12.34 | 12.64 | 12.33 | 12.51 | 2,928,303 | +0.16(+1.28%) |
Apr 15, 2005 | 12.60 | 12.62 | 12.35 | 12.35 | 3,886,464 | -0.25(-2.02%) |
Apr 14, 2005 | 12.77 | 12.79 | 12.59 | 12.61 | 2,144,314 | -0.17(-1.35%) |
Apr 13, 2005 | 12.87 | 12.95 | 12.77 | 12.78 | 2,118,464 | -0.11(-0.86%) |
Apr 12, 2005 | 12.77 | 12.93 | 12.66 | 12.89 | 2,323,572 | +0.10(+0.77%) |
Apr 11, 2005 | 12.70 | 12.81 | 12.66 | 12.79 | 1,711,214 | +0.16(+1.29%) |
Apr 08, 2005 | 12.74 | 12.76 | 12.62 | 12.63 | 2,449,858 | -0.06(-0.48%) |
Apr 07, 2005 | 12.70 | 12.76 | 12.65 | 12.69 | 1,435,758 | -0.01(-0.06%) |
Apr 06, 2005 | 12.71 | 12.78 | 12.65 | 12.70 | 1,284,893 | +0.00(+0.04%) |
Apr 05, 2005 | 12.59 | 12.70 | 12.58 | 12.69 | 2,086,257 | +0.12(+0.96%) |
Apr 04, 2005 | 12.66 | 12.66 | 12.54 | 12.57 | 4,375,504 | -0.07(-0.56%) |
Apr 01, 2005 | 12.83 | 12.93 | 12.55 | 12.64 | 6,215,546 | -0.10(-0.76%) |
Mar 31, 2005 | 12.65 | 12.79 | 12.65 | 12.74 | 2,216,780 | +0.10(+0.80%) |
Mar 30, 2005 | 12.45 | 12.64 | 12.45 | 12.64 | 2,540,546 | +0.19(+1.54%) |
Mar 29, 2005 | 12.52 | 12.53 | 12.40 | 12.45 | 4,186,499 | -0.10(-0.79%) |
Mar 28, 2005 | 12.59 | 12.59 | 12.48 | 12.55 | 2,610,470 | +0.02(+0.13%) |
Mar 24, 2005 | 12.28 | 12.58 | 12.27 | 12.53 | 5,080,246 | +0.29(+2.37%) |
Mar 23, 2005 | 12.38 | 12.38 | 12.24 | 12.24 | 4,440,342 | -0.14(-1.12%) |
Mar 22, 2005 | 12.55 | 12.61 | 12.38 | 12.38 | 4,125,899 | -0.17(-1.34%) |
Mar 21, 2005 | 12.57 | 12.62 | 12.50 | 12.55 | 2,788,880 | -0.01(-0.11%) |
Mar 18, 2005 | 12.56 | 12.57 | 12.44 | 12.56 | 4,845,473 | +0.09(+0.72%) |
Mar 17, 2005 | 12.46 | 12.53 | 12.41 | 12.47 | 1,954,886 | +0.08(+0.61%) |
Mar 16, 2005 | 12.53 | 12.59 | 12.32 | 12.40 | 3,015,177 | -0.16(-1.24%) |
Mar 15, 2005 | 12.70 | 12.77 | 12.52 | 12.55 | 3,124,936 | -0.15(-1.19%) |
Mar 14, 2005 | 12.49 | 12.70 | 12.49 | 12.70 | 4,872,595 | +0.21(+1.70%) |
Mar 11, 2005 | 12.57 | 12.67 | 12.47 | 12.49 | 2,228,222 | -0.17(-1.31%) |
Mar 10, 2005 | 12.62 | 12.72 | 12.51 | 12.66 | 2,882,111 | +0.03(+0.24%) |
Mar 09, 2005 | 12.90 | 12.90 | 12.62 | 12.62 | 2,926,608 | -0.27(-2.12%) |
Mar 08, 2005 | 12.89 | 12.94 | 12.80 | 12.90 | 7,681,393 | -0.10(-0.80%) |
Mar 07, 2005 | 12.95 | 13.04 | 12.85 | 13.00 | 3,740,685 | +0.09(+0.68%) |
Mar 04, 2005 | 12.75 | 12.92 | 12.73 | 12.91 | 3,836,458 | +0.17(+1.31%) |
Mar 03, 2005 | 12.83 | 12.85 | 12.70 | 12.75 | 5,913,393 | -0.07(-0.57%) |
Mar 02, 2005 | 12.87 | 12.89 | 12.77 | 12.82 | 4,069,536 | -0.05(-0.39%) |
Mar 01, 2005 | 12.87 | 12.97 | 12.84 | 12.87 | 4,812,418 | +0.00(+0.00%) |
Feb 28, 2005 | 12.93 | 12.97 | 12.76 | 12.87 | 2,447,739 | -0.08(-0.66%) |
Feb 25, 2005 | 12.76 | 12.98 | 12.72 | 12.95 | 4,591,206 | +0.17(+1.31%) |
Feb 24, 2005 | 12.71 | 12.79 | 12.68 | 12.79 | 1,920,560 | +0.07(+0.54%) |
Feb 23, 2005 | 12.53 | 12.76 | 12.53 | 12.72 | 4,027,158 | +0.16(+1.26%) |
Feb 22, 2005 | 12.72 | 12.72 | 12.55 | 12.56 | 5,390,875 | -0.21(-1.61%) |
Feb 18, 2005 | 12.97 | 12.98 | 12.76 | 12.77 | 3,424,970 | -0.27(-2.05%) |
Feb 17, 2005 | 13.05 | 13.09 | 12.93 | 13.03 | 2,648,610 | -0.03(-0.25%) |
Feb 16, 2005 | 13.00 | 13.07 | 12.93 | 13.07 | 3,530,067 | +0.03(+0.22%) |
Feb 15, 2005 | 12.99 | 13.10 | 12.98 | 13.04 | 2,603,266 | +0.02(+0.15%) |
Feb 14, 2005 | 12.84 | 13.02 | 12.83 | 13.02 | 2,255,344 | +0.18(+1.42%) |
Feb 11, 2005 | 12.84 | 13.00 | 12.76 | 12.84 | 2,127,363 | +0.02(+0.13%) |
Feb 10, 2005 | 13.00 | 13.00 | 12.79 | 12.82 | 4,570,018 | -0.15(-1.18%) |
Feb 09, 2005 | 13.08 | 13.10 | 12.95 | 12.97 | 3,285,971 | -0.12(-0.92%) |
Feb 08, 2005 | 13.12 | 13.18 | 13.06 | 13.09 | 6,224,445 | -0.03(-0.22%) |
Feb 07, 2005 | 13.18 | 13.19 | 13.10 | 13.12 | 2,516,815 | -0.04(-0.29%) |
Feb 04, 2005 | 12.98 | 13.16 | 12.97 | 13.16 | 2,321,453 | +0.21(+1.60%) |
Feb 03, 2005 | 12.97 | 12.99 | 12.80 | 12.95 | 2,551,141 | -0.07(-0.56%) |
Feb 02, 2005 | 13.13 | 13.18 | 12.95 | 13.03 | 6,465,999 | -0.12(-0.90%) |
Feb 01, 2005 | 12.76 | 13.16 | 12.76 | 13.14 | 5,620,986 | +0.40(+3.15%) |
Jan 31, 2005 | 12.71 | 12.75 | 12.66 | 12.74 | 3,980,967 | +0.09(+0.75%) |
Jan 28, 2005 | 12.61 | 12.70 | 12.58 | 12.65 | 4,177,599 | +0.02(+0.15%) |
Jan 27, 2005 | 12.53 | 12.67 | 12.49 | 12.63 | 1,837,076 | +0.07(+0.53%) |
Jan 26, 2005 | 12.41 | 12.59 | 12.40 | 12.56 | 2,642,677 | +0.15(+1.22%) |
Jan 25, 2005 | 12.51 | 12.54 | 12.38 | 12.41 | 2,695,225 | -0.10(-0.79%) |
Jan 24, 2005 | 12.39 | 12.55 | 12.34 | 12.51 | 2,984,242 | +0.13(+1.01%) |
Jan 21, 2005 | 12.45 | 12.55 | 12.37 | 12.39 | 2,066,339 | -0.11(-0.87%) |
Jan 20, 2005 | 12.45 | 12.49 | 12.31 | 12.49 | 2,179,064 | +0.05(+0.38%) |
Jan 19, 2005 | 12.46 | 12.54 | 12.41 | 12.45 | 2,699,039 | -0.02(-0.19%) |
Jan 18, 2005 | 12.44 | 12.51 | 12.38 | 12.47 | 3,863,580 | -0.05(-0.40%) |
Jan 14, 2005 | 12.45 | 12.58 | 12.43 | 12.52 | 2,866,855 | +0.07(+0.59%) |
Jan 13, 2005 | 12.28 | 12.50 | 12.27 | 12.45 | 4,402,202 | +0.17(+1.38%) |
Jan 12, 2005 | 12.18 | 12.28 | 12.07 | 12.28 | 2,889,739 | +0.09(+0.74%) |
Jan 11, 2005 | 12.10 | 12.20 | 12.04 | 12.19 | 3,111,799 | +0.08(+0.68%) |
Jan 10, 2005 | 12.06 | 12.15 | 12.05 | 12.11 | 4,304,309 | +0.04(+0.31%) |
Jan 07, 2005 | 12.14 | 12.17 | 12.06 | 12.07 | 3,222,828 | -0.05(-0.43%) |
Jan 06, 2005 | 12.19 | 12.22 | 12.09 | 12.12 | 3,987,747 | -0.08(-0.64%) |
Jan 05, 2005 | 12.32 | 12.35 | 12.19 | 12.20 | 3,082,558 | -0.18(-1.43%) |
Jan 04, 2005 | 12.54 | 12.58 | 12.35 | 12.37 | 3,545,747 | -0.14(-1.11%) |
Jan 03, 2005 | 12.67 | 12.69 | 12.48 | 12.51 | 4,073,350 | -0.06(-0.47%) |
Dec 31, 2004 | 12.67 | 12.67 | 12.57 | 12.57 | 1,665,869 | -0.05(-0.39%) |
Dec 30, 2004 | 12.65 | 12.70 | 12.61 | 12.62 | 1,760,796 | +0.02(+0.19%) |
Dec 29, 2004 | 12.67 | 12.67 | 12.59 | 12.60 | 1,471,779 | -0.03(-0.21%) |
Dec 28, 2004 | 12.54 | 12.65 | 12.53 | 12.62 | 1,596,794 | +0.09(+0.70%) |
Dec 27, 2004 | 12.68 | 12.68 | 12.53 | 12.54 | 1,164,964 | -0.11(-0.90%) |
Dec 23, 2004 | 12.70 | 12.70 | 12.61 | 12.65 | 1,905,728 | -0.01(-0.11%) |
Dec 22, 2004 | 12.71 | 12.78 | 12.62 | 12.66 | 3,646,182 | -0.02(-0.19%) |
Dec 21, 2004 | 12.61 | 12.71 | 12.57 | 12.69 | 2,415,956 | +0.13(+1.03%) |
Dec 20, 2004 | 12.51 | 12.62 | 12.46 | 12.56 | 3,703,816 | +0.13(+1.08%) |
Dec 17, 2004 | 12.15 | 12.45 | 12.14 | 12.42 | 7,448,739 | +0.13(+1.08%) |
Dec 16, 2004 | 12.33 | 12.33 | 12.25 | 12.29 | 3,463,958 | -0.03(-0.25%) |
Dec 15, 2004 | 12.21 | 12.34 | 12.20 | 12.32 | 2,229,494 | +0.13(+1.08%) |
Dec 14, 2004 | 12.05 | 12.19 | 12.05 | 12.19 | 3,615,246 | +0.18(+1.47%) |
Dec 13, 2004 | 11.88 | 12.01 | 11.85 | 12.01 | 3,299,532 | +0.17(+1.41%) |
Dec 10, 2004 | 12.11 | 12.11 | 11.78 | 11.85 | 4,235,233 | -0.05(-0.44%) |
Dec 09, 2004 | 11.86 | 11.90 | 11.80 | 11.90 | 3,015,601 | +0.04(+0.38%) |
Dec 08, 2004 | 12.03 | 12.09 | 11.84 | 11.85 | 8,017,872 | -0.23(-1.93%) |
Dec 07, 2004 | 12.19 | 12.19 | 12.09 | 12.09 | 3,591,939 | -0.08(-0.68%) |
Dec 06, 2004 | 12.20 | 12.21 | 12.11 | 12.17 | 3,037,214 | -0.00(-0.04%) |
Dec 03, 2004 | 12.15 | 12.24 | 12.10 | 12.17 | 5,190,852 | +0.00(+0.02%) |
Dec 02, 2004 | 12.20 | 12.37 | 12.01 | 12.17 | 6,505,410 | -0.01(-0.06%) |
Dec 01, 2004 | 12.26 | 12.26 | 12.03 | 12.18 | 4,358,976 | -0.08(-0.65%) |
Nov 30, 2004 | 12.42 | 12.46 | 12.24 | 12.26 | 6,876,639 | -0.13(-1.05%) |
Nov 29, 2004 | 12.60 | 12.63 | 12.37 | 12.39 | 3,925,452 | -0.23(-1.83%) |
Nov 26, 2004 | 12.62 | 12.66 | 12.56 | 12.62 | 1,066,648 | +0.06(+0.45%) |
Nov 24, 2004 | 12.61 | 12.64 | 12.53 | 12.56 | 1,729,436 | -0.01(-0.11%) |
Nov 23, 2004 | 12.53 | 12.64 | 12.46 | 12.58 | 3,658,048 | +0.04(+0.32%) |
Nov 22, 2004 | 12.33 | 12.54 | 12.33 | 12.54 | 4,618,752 | +0.20(+1.65%) |
Nov 19, 2004 | 12.38 | 12.41 | 12.27 | 12.33 | 3,775,434 | -0.05(-0.40%) |
Nov 18, 2004 | 12.40 | 12.44 | 12.35 | 12.38 | 2,313,402 | +0.00(+0.02%) |
Nov 17, 2004 | 12.57 | 12.64 | 12.36 | 12.38 | 4,147,935 | -0.15(-1.19%) |
Nov 16, 2004 | 12.62 | 12.67 | 12.52 | 12.53 | 2,556,226 | -0.09(-0.69%) |
Nov 15, 2004 | 12.66 | 12.66 | 12.55 | 12.62 | 3,480,061 | -0.06(-0.48%) |
Nov 12, 2004 | 12.54 | 12.69 | 12.53 | 12.68 | 4,450,936 | +0.15(+1.17%) |
Nov 11, 2004 | 12.51 | 12.58 | 12.45 | 12.53 | 5,490,886 | +0.08(+0.68%) |
Nov 10, 2004 | 12.48 | 12.50 | 12.41 | 12.45 | 4,268,288 | -0.03(-0.26%) |
Nov 09, 2004 | 12.45 | 12.51 | 12.43 | 12.48 | 2,412,989 | +0.07(+0.55%) |
Nov 08, 2004 | 12.27 | 12.44 | 12.26 | 12.41 | 3,702,545 | +0.17(+1.39%) |
Nov 05, 2004 | 12.39 | 12.39 | 12.19 | 12.24 | 5,239,162 | -0.18(-1.48%) |
Nov 04, 2004 | 12.25 | 12.48 | 12.23 | 12.43 | 5,659,974 | +0.21(+1.76%) |
Nov 03, 2004 | 12.09 | 12.25 | 12.08 | 12.21 | 3,496,165 | +0.26(+2.17%) |
Nov 02, 2004 | 12.27 | 12.27 | 11.95 | 11.95 | 4,461,954 | -0.32(-2.60%) |
Nov 01, 2004 | 12.29 | 12.29 | 12.20 | 12.27 | 2,336,286 | +0.00(+0.00%) |
Oct 29, 2004 | 12.24 | 12.30 | 12.14 | 12.27 | 3,454,211 | +0.06(+0.46%) |
Oct 28, 2004 | 12.24 | 12.26 | 12.11 | 12.21 | 2,476,132 | +0.00(+0.02%) |
Oct 27, 2004 | 12.26 | 12.27 | 12.14 | 12.21 | 3,740,685 | -0.06(-0.46%) |
Oct 26, 2004 | 12.21 | 12.29 | 12.18 | 12.27 | 6,927,069 | +0.09(+0.76%) |
Oct 25, 2004 | 12.07 | 12.22 | 12.07 | 12.18 | 4,694,184 | +0.15(+1.28%) |
Oct 22, 2004 | 11.79 | 12.09 | 11.79 | 12.02 | 7,134,720 | +0.26(+2.21%) |
Oct 21, 2004 | 11.66 | 11.80 | 11.61 | 11.76 | 3,660,167 | +0.11(+0.91%) |
Oct 20, 2004 | 11.62 | 11.66 | 11.46 | 11.66 | 4,914,549 | +0.17(+1.52%) |
Oct 19, 2004 | 11.62 | 11.68 | 11.47 | 11.48 | 3,902,991 | -0.14(-1.22%) |
Oct 18, 2004 | 11.52 | 11.66 | 11.52 | 11.62 | 4,742,919 | -0.05(-0.40%) |
Oct 15, 2004 | 11.58 | 11.73 | 11.56 | 11.67 | 4,714,526 | +0.14(+1.21%) |
Oct 14, 2004 | 11.44 | 11.56 | 11.39 | 11.53 | 3,451,668 | +0.09(+0.80%) |
Oct 13, 2004 | 11.56 | 11.56 | 11.40 | 11.44 | 3,155,448 | -0.07(-0.63%) |
Oct 12, 2004 | 11.40 | 11.52 | 11.35 | 11.51 | 1,926,916 | +0.12(+1.04%) |
Oct 11, 2004 | 11.33 | 11.40 | 11.30 | 11.40 | 2,604,113 | +0.08(+0.69%) |
Oct 08, 2004 | 11.33 | 11.35 | 11.27 | 11.32 | 1,779,442 | +0.01(+0.13%) |
Oct 07, 2004 | 11.44 | 11.44 | 11.28 | 11.30 | 2,033,285 | -0.13(-1.11%) |
Oct 06, 2004 | 11.35 | 11.43 | 11.29 | 11.43 | 1,670,531 | +0.11(+0.96%) |
Oct 05, 2004 | 11.26 | 11.35 | 11.23 | 11.32 | 2,914,742 | +0.08(+0.71%) |
Oct 04, 2004 | 11.22 | 11.25 | 11.18 | 11.24 | 3,642,792 | +0.07(+0.61%) |
Oct 01, 2004 | 11.15 | 11.19 | 11.12 | 11.17 | 3,956,811 | +0.04(+0.36%) |
Sep 30, 2004 | 11.13 | 11.16 | 11.09 | 11.13 | 3,519,473 | +0.01(+0.06%) |
Sep 29, 2004 | 11.13 | 11.13 | 11.08 | 11.13 | 3,890,702 | +0.01(+0.11%) |
Sep 28, 2004 | 11.03 | 11.14 | 11.03 | 11.11 | 4,377,623 | +0.09(+0.81%) |
Sep 27, 2004 | 10.95 | 11.06 | 10.94 | 11.02 | 4,514,503 | +0.10(+0.91%) |
Sep 24, 2004 | 10.92 | 10.96 | 10.89 | 10.93 | 2,978,732 | +0.00(+0.04%) |
Sep 23, 2004 | 11.01 | 11.02 | 10.92 | 10.92 | 2,446,892 | -0.09(-0.81%) |
Sep 22, 2004 | 11.07 | 11.07 | 10.99 | 11.01 | 2,868,550 | -0.06(-0.51%) |
Sep 21, 2004 | 11.06 | 11.08 | 10.97 | 11.07 | 5,774,817 | +0.00(+0.02%) |
Sep 20, 2004 | 11.10 | 11.10 | 11.02 | 11.06 | 2,718,109 | -0.03(-0.30%) |
Sep 17, 2004 | 11.07 | 11.14 | 11.07 | 11.10 | 4,656,044 | +0.03(+0.28%) |
Sep 16, 2004 | 10.99 | 11.08 | 10.98 | 11.07 | 1,983,279 | +0.08(+0.75%) |
Sep 15, 2004 | 11.01 | 11.02 | 10.92 | 10.98 | 3,037,638 | -0.00(-0.04%) |
Sep 14, 2004 | 11.04 | 11.04 | 10.96 | 10.99 | 3,563,969 | -0.03(-0.24%) |
Sep 13, 2004 | 11.10 | 11.12 | 10.98 | 11.02 | 3,171,975 | -0.08(-0.68%) |
Sep 10, 2004 | 11.19 | 11.19 | 11.07 | 11.09 | 2,973,647 | -0.09(-0.84%) |
Sep 09, 2004 | 11.24 | 11.25 | 11.17 | 11.19 | 4,069,536 | -0.05(-0.48%) |
Sep 08, 2004 | 11.33 | 11.33 | 11.23 | 11.24 | 3,205,454 | -0.16(-1.39%) |
Sep 07, 2004 | 11.36 | 11.42 | 11.35 | 11.40 | 5,103,130 | +0.04(+0.35%) |
Sep 03, 2004 | 11.40 | 11.40 | 11.34 | 11.36 | 1,476,865 | -0.04(-0.33%) |
Sep 02, 2004 | 11.38 | 11.41 | 11.33 | 11.40 | 2,590,976 | +0.01(+0.12%) |
Sep 01, 2004 | 11.30 | 11.40 | 11.30 | 11.38 | 8,115,341 | +0.09(+0.84%) |
Aug 31, 2004 | 11.19 | 11.30 | 11.17 | 11.29 | 4,903,954 | +0.10(+0.91%) |
Aug 30, 2004 | 11.15 | 11.22 | 11.14 | 11.19 | 3,620,332 | +0.02(+0.15%) |
Aug 27, 2004 | 11.19 | 11.20 | 11.16 | 11.17 | 2,480,370 | -0.01(-0.11%) |
Aug 26, 2004 | 11.23 | 11.23 | 11.14 | 11.18 | 2,415,532 | -0.03(-0.25%) |
Aug 25, 2004 | 11.20 | 11.28 | 11.16 | 11.21 | 4,280,577 | +0.03(+0.23%) |
Aug 24, 2004 | 11.21 | 11.22 | 11.17 | 11.18 | 1,733,674 | -0.00(-0.02%) |
Aug 23, 2004 | 11.22 | 11.27 | 11.18 | 11.19 | 2,632,930 | -0.04(-0.32%) |
Aug 20, 2004 | 11.17 | 11.22 | 11.13 | 11.22 | 1,783,680 | +0.05(+0.44%) |
Aug 19, 2004 | 11.24 | 11.26 | 11.15 | 11.17 | 1,710,790 | -0.07(-0.59%) |
Aug 18, 2004 | 11.04 | 11.24 | 11.04 | 11.24 | 2,225,680 | +0.20(+1.80%) |
Aug 17, 2004 | 11.07 | 11.09 | 11.00 | 11.04 | 2,119,311 | -0.03(-0.26%) |
Aug 16, 2004 | 11.00 | 11.11 | 10.98 | 11.07 | 2,272,719 | +0.04(+0.38%) |
Aug 13, 2004 | 11.12 | 11.13 | 10.98 | 11.02 | 1,075,971 | -0.07(-0.60%) |
Aug 12, 2004 | 11.14 | 11.16 | 11.06 | 11.09 | 2,940,593 | -0.04(-0.40%) |
Aug 11, 2004 | 11.08 | 11.14 | 11.02 | 11.14 | 2,313,825 | +0.05(+0.47%) |
Aug 10, 2004 | 11.03 | 11.12 | 10.97 | 11.08 | 2,089,223 | +0.11(+1.01%) |
Aug 09, 2004 | 10.97 | 11.01 | 10.92 | 10.97 | 1,763,762 | +0.03(+0.26%) |
Aug 06, 2004 | 10.90 | 11.02 | 10.90 | 10.94 | 3,927,571 | +0.03(+0.30%) |
Aug 05, 2004 | 11.03 | 11.05 | 10.89 | 10.91 | 2,256,192 | -0.12(-1.05%) |
Aug 04, 2004 | 10.99 | 11.06 | 10.93 | 11.03 | 1,912,508 | +0.03(+0.28%) |
Aug 03, 2004 | 11.05 | 11.08 | 10.98 | 11.00 | 1,728,165 | -0.05(-0.47%) |
Aug 02, 2004 | 10.94 | 11.07 | 10.88 | 11.05 | 1,576,876 | +0.11(+1.01%) |
Jul 30, 2004 | 10.83 | 10.94 | 10.82 | 10.94 | 1,587,894 | +0.11(+1.05%) |
Jul 29, 2004 | 10.83 | 10.90 | 10.80 | 10.82 | 1,921,407 | +0.03(+0.26%) |
Jul 28, 2004 | 10.58 | 10.84 | 10.58 | 10.80 | 2,621,488 | +0.15(+1.44%) |
Jul 27, 2004 | 10.62 | 10.68 | 10.55 | 10.64 | 2,052,778 | +0.08(+0.74%) |
Jul 26, 2004 | 10.68 | 10.71 | 10.55 | 10.56 | 1,937,087 | -0.07(-0.62%) |
Jul 23, 2004 | 10.69 | 10.72 | 10.56 | 10.63 | 2,244,750 | -0.06(-0.55%) |
Jul 22, 2004 | 10.78 | 10.78 | 10.61 | 10.69 | 1,842,161 | -0.09(-0.85%) |
Jul 21, 2004 | 11.02 | 11.03 | 10.76 | 10.78 | 1,858,688 | -0.18(-1.68%) |
Jul 20, 2004 | 10.95 | 10.99 | 10.89 | 10.97 | 2,919,827 | +0.02(+0.19%) |
Jul 19, 2004 | 10.88 | 10.94 | 10.87 | 10.94 | 1,540,007 | +0.06(+0.56%) |
Jul 16, 2004 | 10.84 | 10.92 | 10.81 | 10.88 | 1,727,741 | +0.08(+0.70%) |
Jul 15, 2004 | 10.84 | 10.89 | 10.76 | 10.81 | 1,759,100 | -0.03(-0.28%) |
Jul 14, 2004 | 10.76 | 10.87 | 10.73 | 10.84 | 1,926,493 | +0.08(+0.72%) |
Jul 13, 2004 | 10.74 | 10.80 | 10.74 | 10.76 | 2,798,203 | +0.03(+0.31%) |
Jul 12, 2004 | 10.74 | 10.74 | 10.66 | 10.73 | 1,729,860 | -0.01(-0.07%) |
Jul 09, 2004 | 10.73 | 10.75 | 10.62 | 10.73 | 1,552,297 | +0.02(+0.20%) |
Jul 08, 2004 | 10.74 | 10.76 | 10.71 | 10.71 | 2,694,801 | -0.01(-0.11%) |
Jul 07, 2004 | 10.80 | 10.80 | 10.67 | 10.72 | 3,361,404 | -0.08(-0.79%) |
Jul 06, 2004 | 10.84 | 10.85 | 10.81 | 10.81 | 2,245,597 | -0.04(-0.41%) |
Jul 02, 2004 | 10.84 | 10.92 | 10.81 | 10.85 | 2,549,870 | +0.07(+0.66%) |
Jul 01, 2004 | 10.85 | 10.86 | 10.78 | 10.78 | 3,383,864 | -0.05(-0.44%) |
Jun 30, 2004 | 10.77 | 10.90 | 10.75 | 10.83 | 4,549,676 | +0.06(+0.59%) |
Jun 29, 2004 | 10.57 | 10.81 | 10.54 | 10.77 | 8,038,637 | +0.20(+1.88%) |
Jun 28, 2004 | 10.35 | 10.72 | 10.35 | 10.57 | 6,260,890 | +0.28(+2.73%) |
Jun 25, 2004 | 10.26 | 10.29 | 10.22 | 10.29 | 5,267,132 | +0.03(+0.25%) |
Jun 24, 2004 | 10.22 | 10.29 | 10.18 | 10.26 | 3,507,183 | +0.06(+0.56%) |
Jun 23, 2004 | 10.17 | 10.23 | 9.967 | 10.21 | 4,809,452 | +0.06(+0.58%) |
Jun 22, 2004 | 10.17 | 10.18 | 10.08 | 10.15 | 1,950,648 | -0.02(-0.19%) |
Jun 21, 2004 | 10.16 | 10.23 | 10.11 | 10.17 | 1,328,966 | +0.02(+0.21%) |
Jun 18, 2004 | 10.09 | 10.14 | 10.07 | 10.14 | 2,530,800 | +0.06(+0.61%) |
Jun 17, 2004 | 10.02 | 10.11 | 9.977 | 10.08 | 2,640,134 | +0.08(+0.78%) |
Jun 16, 2004 | 10.05 | 10.09 | 9.982 | 10.01 | 3,002,040 | +0.00(+0.00%) |
Jun 15, 2004 | 10.08 | 10.17 | 10.00 | 10.01 | 2,653,271 | -0.05(-0.47%) |
Jun 14, 2004 | 10.03 | 10.08 | 9.946 | 10.05 | 2,683,783 | +0.02(+0.24%) |
Jun 10, 2004 | 10.01 | 10.06 | 9.993 | 10.03 | 1,430,673 | +0.03(+0.28%) |
Jun 09, 2004 | 9.996 | 10.04 | 9.963 | 10.00 | 2,901,605 | +0.01(+0.12%) |
Jun 08, 2004 | 10.05 | 10.06 | 9.951 | 9.989 | 6,625,339 | -0.13(-1.33%) |
Jun 07, 2004 | 10.06 | 10.14 | 10.06 | 10.12 | 1,778,594 | +0.06(+0.63%) |
Jun 04, 2004 | 10.13 | 10.13 | 10.05 | 10.06 | 1,328,966 | -0.01(-0.09%) |
Jun 03, 2004 | 10.20 | 10.20 | 10.05 | 10.07 | 2,035,403 | -0.13(-1.27%) |
Jun 02, 2004 | 10.13 | 10.23 | 10.13 | 10.20 | 1,804,445 | +0.07(+0.72%) |
Jun 01, 2004 | 10.21 | 10.22 | 10.04 | 10.13 | 3,234,270 | -0.06(-0.56%) |
May 28, 2004 | 10.09 | 10.21 | 10.09 | 10.18 | 2,897,367 | +0.09(+0.94%) |
May 27, 2004 | 9.944 | 10.09 | 9.930 | 10.09 | 3,258,426 | +0.19(+1.93%) |
May 26, 2004 | 9.840 | 9.984 | 9.791 | 9.897 | 2,972,800 | +0.06(+0.58%) |
May 25, 2004 | 9.675 | 9.845 | 9.630 | 9.840 | 1,642,138 | +0.18(+1.83%) |
May 24, 2004 | 9.614 | 9.696 | 9.604 | 9.663 | 2,315,521 | +0.07(+0.69%) |
May 21, 2004 | 9.576 | 9.647 | 9.529 | 9.597 | 1,777,323 | +0.05(+0.52%) |
May 20, 2004 | 9.474 | 9.604 | 9.399 | 9.547 | 2,190,930 | +0.11(+1.15%) |
May 19, 2004 | 9.590 | 9.630 | 9.404 | 9.439 | 3,400,391 | -0.13(-1.38%) |
May 18, 2004 | 9.581 | 9.639 | 9.533 | 9.571 | 1,651,037 | +0.01(+0.15%) |
May 17, 2004 | 9.656 | 9.682 | 9.552 | 9.557 | 2,413,413 | -0.16(-1.63%) |
May 14, 2004 | 9.526 | 9.755 | 9.521 | 9.715 | 2,895,248 | +0.19(+2.03%) |
May 13, 2004 | 9.559 | 9.625 | 9.465 | 9.521 | 2,723,618 | -0.04(-0.40%) |
May 12, 2004 | 9.581 | 9.632 | 9.441 | 9.559 | 2,466,385 | -0.02(-0.17%) |
May 11, 2004 | 9.639 | 9.713 | 9.562 | 9.576 | 3,214,353 | +0.00(+0.05%) |
May 10, 2004 | 9.734 | 9.734 | 9.517 | 9.571 | 4,746,733 | -0.16(-1.65%) |
May 07, 2004 | 10.08 | 10.08 | 9.656 | 9.732 | 6,115,535 | -0.35(-3.49%) |
May 06, 2004 | 10.14 | 10.15 | 10.02 | 10.08 | 3,462,263 | -0.06(-0.61%) |
May 05, 2004 | 10.31 | 10.31 | 10.14 | 10.14 | 2,919,827 | -0.14(-1.38%) |
May 04, 2004 | 10.21 | 10.34 | 10.15 | 10.29 | 2,713,871 | +0.11(+1.07%) |