Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 22.00 | 22.00 | 21.46 | 21.80 | 1,396,400 | -0.25(-1.11%) |
May 27, 2005 | 21.00 | 22.11 | 20.98 | 22.05 | 1,553,900 | +1.19(+5.71%) |
May 26, 2005 | 21.07 | 21.21 | 20.73 | 20.86 | 1,056,200 | -0.17(-0.81%) |
May 25, 2005 | 21.35 | 21.35 | 20.52 | 21.02 | 1,935,100 | -0.46(-2.14%) |
May 24, 2005 | 20.15 | 21.55 | 20.15 | 21.48 | 2,257,000 | +1.38(+6.86%) |
May 23, 2005 | 19.86 | 20.23 | 19.85 | 20.11 | 1,482,000 | +0.25(+1.28%) |
May 20, 2005 | 20.23 | 20.25 | 19.80 | 19.85 | 1,087,700 | -0.27(-1.34%) |
May 19, 2005 | 19.06 | 20.20 | 19.06 | 20.12 | 1,617,100 | +1.06(+5.56%) |
May 18, 2005 | 19.24 | 19.54 | 18.92 | 19.06 | 1,345,900 | +0.01(+0.05%) |
May 17, 2005 | 18.52 | 19.20 | 18.41 | 19.05 | 1,193,500 | +0.54(+2.89%) |
May 16, 2005 | 18.87 | 19.07 | 18.01 | 18.52 | 2,120,100 | -0.46(-2.45%) |
May 13, 2005 | 19.57 | 19.76 | 18.73 | 18.98 | 1,724,700 | -0.36(-1.86%) |
May 12, 2005 | 20.50 | 20.50 | 19.30 | 19.34 | 1,451,700 | -1.30(-6.28%) |
May 11, 2005 | 20.09 | 20.66 | 19.85 | 20.64 | 1,641,700 | +0.60(+2.97%) |
May 10, 2005 | 20.84 | 20.96 | 19.95 | 20.04 | 1,692,400 | -0.84(-4.00%) |
May 09, 2005 | 19.86 | 20.88 | 19.75 | 20.88 | 1,642,400 | +1.02(+5.16%) |
May 06, 2005 | 20.30 | 20.45 | 19.75 | 19.85 | 1,234,100 | -0.20(-1.02%) |
May 05, 2005 | 19.52 | 20.12 | 19.33 | 20.05 | 1,389,400 | +0.59(+3.03%) |
May 04, 2005 | 18.62 | 19.46 | 18.53 | 19.46 | 1,632,600 | +0.95(+5.16%) |
May 03, 2005 | 19.49 | 19.49 | 18.41 | 18.51 | 1,512,200 | -1.05(-5.39%) |
May 02, 2005 | 19.09 | 19.57 | 18.88 | 19.57 | 961,700 | +0.60(+3.14%) |
Apr 29, 2005 | 19.41 | 19.68 | 18.84 | 18.97 | 1,115,500 | -0.08(-0.42%) |
Apr 28, 2005 | 19.51 | 19.52 | 18.91 | 19.05 | 1,277,800 | -0.46(-2.36%) |
Apr 27, 2005 | 20.12 | 20.19 | 19.38 | 19.51 | 1,792,100 | -0.61(-3.03%) |
Apr 26, 2005 | 20.63 | 20.98 | 20.11 | 20.12 | 1,677,800 | -0.68(-3.25%) |
Apr 25, 2005 | 20.86 | 21.62 | 20.60 | 20.80 | 3,693,000 | +1.19(+6.04%) |
Apr 22, 2005 | 19.48 | 20.05 | 18.96 | 19.61 | 1,867,300 | +0.20(+1.03%) |
Apr 21, 2005 | 18.35 | 19.46 | 18.32 | 19.41 | 1,118,100 | +0.89(+4.83%) |
Apr 20, 2005 | 19.05 | 19.46 | 18.48 | 18.52 | 1,351,200 | -0.50(-2.60%) |
Apr 19, 2005 | 18.50 | 19.07 | 18.42 | 19.01 | 2,175,600 | +0.90(+4.97%) |
Apr 18, 2005 | 17.40 | 18.43 | 17.02 | 18.11 | 2,057,600 | +0.61(+3.46%) |
Apr 15, 2005 | 18.45 | 18.45 | 17.38 | 17.50 | 1,691,400 | -0.94(-5.07%) |
Apr 14, 2005 | 18.93 | 19.15 | 18.32 | 18.44 | 1,003,700 | -0.23(-1.26%) |
Apr 13, 2005 | 19.50 | 19.91 | 18.64 | 18.68 | 1,620,300 | -0.86(-4.43%) |
Apr 12, 2005 | 20.00 | 20.02 | 19.25 | 19.54 | 1,463,900 | -0.53(-2.62%) |
Apr 11, 2005 | 19.95 | 20.14 | 19.50 | 20.07 | 1,170,200 | +0.02(+0.07%) |
Apr 08, 2005 | 20.48 | 20.74 | 20.00 | 20.05 | 1,739,200 | -0.43(-2.12%) |
Apr 07, 2005 | 21.20 | 21.20 | 20.08 | 20.48 | 2,177,200 | -0.18(-0.85%) |
Apr 06, 2005 | 19.68 | 21.20 | 19.51 | 20.66 | 2,921,000 | +1.09(+5.54%) |
Apr 05, 2005 | 19.80 | 20.35 | 19.43 | 19.57 | 1,762,500 | -0.61(-3.00%) |
Apr 04, 2005 | 20.50 | 20.50 | 19.61 | 20.18 | 2,515,500 | +0.00(+0.00%) |
Apr 01, 2005 | 19.25 | 20.48 | 19.00 | 20.18 | 3,577,400 | +1.67(+9.02%) |
Mar 31, 2005 | 17.85 | 18.68 | 17.83 | 18.51 | 2,157,300 | +0.99(+5.65%) |
Mar 30, 2005 | 17.25 | 17.62 | 16.84 | 17.52 | 1,393,500 | +0.32(+1.86%) |
Mar 29, 2005 | 17.71 | 17.86 | 17.15 | 17.20 | 1,147,800 | -0.50(-2.85%) |
Mar 28, 2005 | 18.10 | 18.14 | 17.70 | 17.70 | 1,117,800 | -0.43(-2.34%) |
Mar 24, 2005 | 18.20 | 18.30 | 17.61 | 18.13 | 1,918,800 | +0.38(+2.11%) |
Mar 23, 2005 | 17.42 | 17.87 | 17.13 | 17.75 | 1,580,000 | +0.33(+1.92%) |
Mar 22, 2005 | 17.66 | 18.11 | 17.34 | 17.42 | 1,568,800 | -0.10(-0.60%) |
Mar 21, 2005 | 17.70 | 17.85 | 17.16 | 17.52 | 1,023,800 | -0.08(-0.45%) |
Mar 18, 2005 | 17.51 | 17.75 | 17.32 | 17.61 | 1,473,200 | +0.21(+1.18%) |
Mar 17, 2005 | 17.25 | 17.49 | 17.12 | 17.40 | 1,128,800 | +0.31(+1.81%) |
Mar 16, 2005 | 16.88 | 17.40 | 16.52 | 17.09 | 1,751,700 | +0.24(+1.42%) |
Mar 15, 2005 | 17.38 | 17.38 | 16.80 | 16.85 | 1,906,400 | -0.67(-3.82%) |
Mar 14, 2005 | 17.89 | 17.89 | 17.10 | 17.52 | 1,111,900 | -0.09(-0.51%) |
Mar 11, 2005 | 17.48 | 17.85 | 17.30 | 17.61 | 1,147,900 | +0.21(+1.24%) |
Mar 10, 2005 | 18.19 | 18.19 | 17.20 | 17.39 | 1,973,400 | -0.80(-4.37%) |
Mar 09, 2005 | 18.68 | 18.89 | 18.10 | 18.19 | 1,766,000 | -0.30(-1.62%) |
Mar 08, 2005 | 18.71 | 18.73 | 18.35 | 18.49 | 872,100 | -0.15(-0.78%) |
Mar 07, 2005 | 18.70 | 18.73 | 18.29 | 18.64 | 677,300 | -0.06(-0.32%) |
Mar 04, 2005 | 18.50 | 18.95 | 18.27 | 18.70 | 1,438,500 | +0.20(+1.05%) |
Mar 03, 2005 | 18.36 | 18.60 | 17.89 | 18.50 | 1,265,800 | +0.41(+2.29%) |
Mar 02, 2005 | 18.01 | 18.34 | 17.91 | 18.09 | 1,612,500 | +0.00(+0.00%) |
Mar 01, 2005 | 18.46 | 18.54 | 17.98 | 18.09 | 769,800 | -0.38(-2.06%) |
Feb 28, 2005 | 18.68 | 19.10 | 17.50 | 18.46 | 1,951,300 | +0.09(+0.46%) |
Feb 25, 2005 | 17.88 | 18.73 | 17.80 | 18.38 | 1,485,500 | +0.71(+4.05%) |
Feb 24, 2005 | 17.04 | 17.69 | 17.02 | 17.66 | 1,056,200 | +0.79(+4.71%) |
Feb 23, 2005 | 16.96 | 17.09 | 16.78 | 16.87 | 886,500 | +0.00(+0.00%) |
Feb 22, 2005 | 17.44 | 17.74 | 16.86 | 16.87 | 1,295,000 | -0.32(-1.86%) |
Feb 18, 2005 | 16.92 | 17.38 | 16.86 | 17.19 | 1,013,300 | +0.37(+2.17%) |
Feb 17, 2005 | 17.29 | 17.37 | 16.65 | 16.82 | 1,312,400 | -0.50(-2.89%) |
Feb 16, 2005 | 16.45 | 17.34 | 16.45 | 17.32 | 1,319,200 | +0.93(+5.70%) |
Feb 15, 2005 | 16.79 | 16.82 | 16.16 | 16.39 | 892,100 | -0.31(-1.86%) |
Feb 14, 2005 | 16.70 | 16.91 | 16.66 | 16.70 | 978,200 | +0.04(+0.27%) |
Feb 11, 2005 | 16.55 | 16.80 | 16.37 | 16.66 | 750,000 | +0.12(+0.76%) |
Feb 10, 2005 | 16.07 | 16.53 | 15.86 | 16.53 | 790,200 | +0.58(+3.64%) |
Feb 09, 2005 | 16.17 | 16.50 | 15.87 | 15.95 | 597,500 | -0.22(-1.36%) |
Feb 08, 2005 | 15.80 | 16.25 | 15.65 | 16.17 | 809,200 | +0.37(+2.34%) |
Feb 07, 2005 | 16.20 | 16.25 | 15.71 | 15.80 | 1,279,800 | -0.42(-2.59%) |
Feb 04, 2005 | 16.57 | 16.62 | 16.14 | 16.22 | 1,101,300 | -0.32(-1.93%) |
Feb 03, 2005 | 16.38 | 16.77 | 16.25 | 16.54 | 1,710,700 | -0.36(-2.10%) |
Feb 02, 2005 | 16.75 | 17.10 | 16.66 | 16.89 | 1,643,400 | +0.28(+1.69%) |
Feb 01, 2005 | 16.19 | 16.80 | 15.96 | 16.61 | 1,606,500 | +0.69(+4.37%) |
Jan 31, 2005 | 15.65 | 16.10 | 15.43 | 15.92 | 966,700 | +0.27(+1.69%) |
Jan 28, 2005 | 15.50 | 15.70 | 15.20 | 15.65 | 784,100 | +0.14(+0.93%) |
Jan 27, 2005 | 15.27 | 15.60 | 15.04 | 15.51 | 1,021,600 | +0.24(+1.57%) |
Jan 26, 2005 | 14.96 | 15.36 | 14.80 | 15.27 | 913,800 | +0.43(+2.93%) |
Jan 25, 2005 | 14.97 | 15.12 | 14.70 | 14.84 | 678,400 | -0.11(-0.74%) |
Jan 24, 2005 | 15.18 | 15.23 | 14.85 | 14.95 | 1,067,500 | -0.08(-0.53%) |
Jan 21, 2005 | 14.97 | 15.14 | 14.86 | 15.03 | 775,600 | +0.18(+1.21%) |
Jan 20, 2005 | 14.81 | 15.01 | 14.51 | 14.85 | 1,038,800 | -0.09(-0.64%) |
Jan 19, 2005 | 15.21 | 15.32 | 14.86 | 14.94 | 1,223,400 | -0.15(-0.99%) |
Jan 18, 2005 | 14.99 | 15.22 | 14.89 | 15.09 | 1,646,800 | +0.31(+2.13%) |
Jan 14, 2005 | 14.47 | 14.97 | 14.12 | 14.78 | 2,538,400 | -0.38(-2.51%) |
Jan 13, 2005 | 15.21 | 15.47 | 15.05 | 15.15 | 908,700 | -0.06(-0.36%) |
Jan 12, 2005 | 14.85 | 15.22 | 14.51 | 15.21 | 1,127,700 | +0.39(+2.63%) |
Jan 11, 2005 | 14.74 | 14.82 | 14.55 | 14.82 | 552,300 | +0.10(+0.68%) |
Jan 10, 2005 | 14.82 | 14.97 | 14.70 | 14.72 | 761,800 | +0.20(+1.38%) |
Jan 07, 2005 | 14.84 | 14.85 | 14.31 | 14.52 | 1,019,900 | -0.32(-2.16%) |
Jan 06, 2005 | 14.57 | 15.20 | 14.43 | 14.84 | 1,182,400 | +0.21(+1.47%) |
Jan 05, 2005 | 14.98 | 15.00 | 14.45 | 14.62 | 1,398,100 | -0.13(-0.88%) |
Jan 04, 2005 | 14.95 | 15.15 | 14.71 | 14.76 | 1,193,500 | -0.17(-1.14%) |
Jan 03, 2005 | 15.86 | 15.86 | 14.87 | 14.93 | 1,328,400 | -1.00(-6.31%) |
Dec 31, 2004 | 15.65 | 16.05 | 15.65 | 15.93 | 456,100 | +0.28(+1.79%) |
Dec 30, 2004 | 15.79 | 15.80 | 15.62 | 15.65 | 325,300 | -0.22(-1.39%) |
Dec 29, 2004 | 15.65 | 15.95 | 15.65 | 15.87 | 391,200 | +0.09(+0.57%) |
Dec 28, 2004 | 15.59 | 15.81 | 15.50 | 15.78 | 480,500 | +0.28(+1.81%) |
Dec 27, 2004 | 15.86 | 15.86 | 15.38 | 15.50 | 691,600 | -0.48(-3.00%) |
Dec 23, 2004 | 15.51 | 15.99 | 15.50 | 15.98 | 656,600 | +0.57(+3.70%) |
Dec 22, 2004 | 15.87 | 16.00 | 15.14 | 15.41 | 1,161,900 | -0.38(-2.44%) |
Dec 21, 2004 | 15.76 | 15.92 | 15.63 | 15.79 | 788,700 | +0.07(+0.48%) |
Dec 20, 2004 | 15.88 | 16.07 | 15.71 | 15.72 | 678,100 | -0.15(-0.98%) |
Dec 17, 2004 | 15.80 | 16.00 | 15.74 | 15.88 | 803,400 | +0.07(+0.47%) |
Dec 16, 2004 | 16.36 | 16.41 | 15.80 | 15.80 | 1,123,800 | -0.56(-3.42%) |
Dec 15, 2004 | 15.68 | 16.38 | 15.54 | 16.36 | 1,029,000 | +0.73(+4.67%) |
Dec 14, 2004 | 15.66 | 15.75 | 15.47 | 15.63 | 668,200 | +0.01(+0.03%) |
Dec 13, 2004 | 15.29 | 15.72 | 15.29 | 15.62 | 642,600 | +0.38(+2.49%) |
Dec 10, 2004 | 15.16 | 15.40 | 15.06 | 15.24 | 741,900 | +0.08(+0.56%) |
Dec 09, 2004 | 15.30 | 15.48 | 15.12 | 15.16 | 669,700 | -0.08(-0.52%) |
Dec 08, 2004 | 15.12 | 15.50 | 14.76 | 15.24 | 932,000 | -0.13(-0.85%) |
Dec 07, 2004 | 15.74 | 15.75 | 15.16 | 15.37 | 1,322,300 | -0.37(-2.35%) |
Dec 06, 2004 | 15.85 | 15.95 | 15.51 | 15.74 | 881,700 | +0.10(+0.64%) |
Dec 03, 2004 | 15.00 | 15.88 | 15.00 | 15.64 | 1,350,400 | +0.43(+2.83%) |
Dec 02, 2004 | 15.67 | 15.85 | 14.88 | 15.21 | 1,878,400 | -0.66(-4.16%) |
Dec 01, 2004 | 16.60 | 16.80 | 15.66 | 15.87 | 1,735,900 | -0.69(-4.17%) |
Nov 30, 2004 | 16.73 | 16.98 | 16.54 | 16.56 | 689,400 | -0.12(-0.72%) |
Nov 29, 2004 | 16.86 | 16.97 | 16.31 | 16.68 | 647,500 | -0.18(-1.07%) |
Nov 26, 2004 | 16.74 | 17.01 | 16.73 | 16.86 | 302,900 | +0.14(+0.84%) |
Nov 24, 2004 | 16.40 | 16.73 | 16.10 | 16.72 | 780,300 | +0.32(+1.95%) |
Nov 23, 2004 | 16.44 | 16.71 | 16.20 | 16.40 | 1,073,300 | -0.09(-0.52%) |
Nov 22, 2004 | 16.15 | 16.55 | 16.05 | 16.48 | 716,600 | +0.43(+2.68%) |
Nov 19, 2004 | 16.12 | 16.29 | 15.97 | 16.05 | 766,700 | -0.03(-0.19%) |
Nov 18, 2004 | 15.85 | 16.20 | 15.66 | 16.09 | 1,553,600 | +0.26(+1.61%) |
Nov 17, 2004 | 14.84 | 15.86 | 14.75 | 15.83 | 2,268,800 | +0.99(+6.67%) |
Nov 16, 2004 | 14.71 | 14.96 | 14.71 | 14.84 | 1,014,000 | +0.14(+0.95%) |
Nov 15, 2004 | 15.24 | 15.32 | 14.65 | 14.70 | 1,303,200 | -0.54(-3.54%) |
Nov 12, 2004 | 15.00 | 15.40 | 14.99 | 15.24 | 552,900 | +0.25(+1.67%) |
Nov 11, 2004 | 15.10 | 15.10 | 14.79 | 14.99 | 594,200 | -0.11(-0.70%) |
Nov 10, 2004 | 14.85 | 15.23 | 14.56 | 15.10 | 1,363,100 | +0.54(+3.75%) |
Nov 09, 2004 | 14.12 | 14.62 | 14.04 | 14.55 | 1,057,700 | +0.43(+3.01%) |
Nov 08, 2004 | 14.37 | 14.49 | 13.88 | 14.12 | 1,046,300 | -0.44(-3.02%) |
Nov 05, 2004 | 14.68 | 14.99 | 14.42 | 14.56 | 1,058,300 | -0.09(-0.61%) |
Nov 04, 2004 | 14.60 | 15.05 | 14.51 | 14.65 | 1,621,200 | -0.63(-4.15%) |
Nov 03, 2004 | 15.32 | 15.49 | 14.97 | 15.29 | 910,600 | +0.47(+3.17%) |
Nov 02, 2004 | 14.93 | 15.17 | 14.80 | 14.82 | 680,200 | -0.18(-1.20%) |
Nov 01, 2004 | 15.32 | 15.53 | 14.77 | 15.00 | 1,047,600 | -0.14(-0.92%) |
Oct 29, 2004 | 14.93 | 15.35 | 14.93 | 15.14 | 754,900 | +0.24(+1.61%) |
Oct 28, 2004 | 15.32 | 15.47 | 14.78 | 14.90 | 1,081,200 | -0.54(-3.50%) |
Oct 27, 2004 | 15.80 | 15.99 | 15.25 | 15.44 | 1,110,800 | -0.27(-1.72%) |
Oct 26, 2004 | 15.30 | 15.76 | 15.06 | 15.71 | 1,536,700 | +0.49(+3.19%) |
Oct 25, 2004 | 15.43 | 15.45 | 15.02 | 15.22 | 619,400 | -0.15(-0.98%) |
Oct 22, 2004 | 15.28 | 15.69 | 15.25 | 15.38 | 1,037,900 | +0.38(+2.50%) |
Oct 21, 2004 | 15.03 | 15.17 | 14.75 | 15.00 | 1,031,500 | +0.09(+0.60%) |
Oct 20, 2004 | 14.25 | 14.94 | 14.15 | 14.91 | 1,429,900 | +0.77(+5.45%) |
Oct 19, 2004 | 14.12 | 14.45 | 13.93 | 14.14 | 956,400 | +0.03(+0.18%) |
Oct 18, 2004 | 14.40 | 14.72 | 14.08 | 14.12 | 872,500 | -0.29(-1.98%) |
Oct 15, 2004 | 14.88 | 14.90 | 14.09 | 14.40 | 1,320,800 | -0.38(-2.57%) |
Oct 14, 2004 | 14.40 | 15.02 | 14.38 | 14.78 | 1,325,700 | +0.38(+2.60%) |
Oct 13, 2004 | 15.44 | 15.44 | 14.10 | 14.40 | 2,228,500 | -1.03(-6.64%) |
Oct 12, 2004 | 15.38 | 15.85 | 15.25 | 15.43 | 1,289,900 | +0.08(+0.55%) |
Oct 11, 2004 | 15.75 | 15.84 | 15.12 | 15.35 | 1,976,400 | -0.34(-2.20%) |
Oct 08, 2004 | 16.19 | 16.21 | 15.32 | 15.69 | 1,953,200 | -0.40(-2.49%) |
Oct 07, 2004 | 16.95 | 17.32 | 16.05 | 16.09 | 1,633,700 | -0.68(-4.03%) |
Oct 06, 2004 | 16.39 | 17.12 | 16.39 | 16.77 | 1,938,500 | +0.40(+2.44%) |
Oct 05, 2004 | 15.85 | 16.80 | 15.70 | 16.36 | 2,543,600 | +1.28(+8.49%) |
Oct 04, 2004 | 15.18 | 15.30 | 15.02 | 15.09 | 781,000 | +0.04(+0.23%) |
Oct 01, 2004 | 14.77 | 15.05 | 14.67 | 15.05 | 845,100 | +0.29(+1.93%) |
Sep 30, 2004 | 14.23 | 14.87 | 14.23 | 14.77 | 907,500 | +0.55(+3.87%) |
Sep 29, 2004 | 14.90 | 14.97 | 14.02 | 14.21 | 1,770,800 | -0.74(-4.95%) |
Sep 28, 2004 | 15.00 | 15.18 | 14.82 | 14.96 | 1,089,300 | +0.33(+2.26%) |
Sep 27, 2004 | 14.97 | 15.10 | 14.60 | 14.62 | 904,300 | -0.30(-2.01%) |
Sep 24, 2004 | 14.71 | 15.08 | 14.66 | 14.93 | 905,200 | +0.31(+2.12%) |
Sep 23, 2004 | 14.47 | 14.73 | 14.16 | 14.62 | 1,216,700 | +0.15(+1.07%) |
Sep 22, 2004 | 14.99 | 14.99 | 14.43 | 14.46 | 1,363,500 | -0.46(-3.12%) |
Sep 21, 2004 | 13.86 | 14.94 | 13.86 | 14.93 | 1,450,200 | +1.10(+7.96%) |
Sep 20, 2004 | 14.00 | 14.12 | 13.81 | 13.82 | 545,800 | -0.08(-0.58%) |
Sep 17, 2004 | 13.95 | 13.97 | 13.80 | 13.90 | 636,600 | +0.12(+0.91%) |
Sep 16, 2004 | 13.69 | 13.87 | 13.50 | 13.78 | 949,400 | +0.09(+0.69%) |
Sep 15, 2004 | 14.00 | 14.00 | 13.60 | 13.69 | 2,136,500 | +0.38(+2.82%) |
Sep 14, 2004 | 13.05 | 13.46 | 13.04 | 13.31 | 833,800 | +0.34(+2.58%) |
Sep 13, 2004 | 12.85 | 13.03 | 12.78 | 12.97 | 499,900 | +0.39(+3.10%) |
Sep 10, 2004 | 13.36 | 13.36 | 12.46 | 12.59 | 889,100 | -0.33(-2.56%) |
Sep 09, 2004 | 12.26 | 12.96 | 12.26 | 12.91 | 1,005,600 | +0.66(+5.43%) |
Sep 08, 2004 | 12.34 | 12.41 | 12.16 | 12.25 | 810,700 | -0.09(-0.69%) |
Sep 07, 2004 | 12.00 | 12.36 | 11.70 | 12.34 | 1,083,200 | +0.21(+1.73%) |
Sep 03, 2004 | 12.20 | 12.28 | 12.05 | 12.12 | 582,100 | -0.05(-0.41%) |
Sep 02, 2004 | 12.25 | 12.35 | 12.09 | 12.18 | 950,200 | +0.02(+0.16%) |
Sep 01, 2004 | 11.79 | 12.29 | 11.77 | 12.15 | 1,272,100 | +0.31(+2.66%) |
Aug 31, 2004 | 11.62 | 11.88 | 11.51 | 11.84 | 727,800 | +0.22(+1.89%) |
Aug 30, 2004 | 11.88 | 11.88 | 11.38 | 11.62 | 774,200 | -0.24(-1.98%) |
Aug 27, 2004 | 11.62 | 11.89 | 11.56 | 11.86 | 547,100 | +0.32(+2.77%) |
Aug 26, 2004 | 11.62 | 11.69 | 11.37 | 11.54 | 1,137,200 | -0.12(-0.99%) |
Aug 25, 2004 | 11.55 | 11.68 | 11.36 | 11.65 | 926,300 | +0.14(+1.22%) |
Aug 24, 2004 | 11.70 | 11.72 | 11.38 | 11.51 | 804,800 | -0.14(-1.24%) |
Aug 23, 2004 | 11.73 | 11.93 | 11.62 | 11.65 | 875,100 | -0.11(-0.89%) |
Aug 20, 2004 | 12.12 | 12.24 | 11.68 | 11.76 | 1,222,600 | -0.33(-2.73%) |
Aug 19, 2004 | 11.80 | 12.29 | 11.79 | 12.09 | 1,276,800 | +0.38(+3.29%) |
Aug 18, 2004 | 11.21 | 11.72 | 11.20 | 11.71 | 1,395,100 | +0.50(+4.46%) |
Aug 17, 2004 | 11.86 | 11.86 | 11.20 | 11.21 | 1,342,000 | -0.61(-5.12%) |
Aug 16, 2004 | 11.90 | 12.04 | 11.74 | 11.81 | 907,200 | -0.06(-0.55%) |
Aug 13, 2004 | 11.54 | 12.10 | 11.54 | 11.88 | 1,348,600 | +0.34(+2.90%) |
Aug 12, 2004 | 11.28 | 11.72 | 11.27 | 11.54 | 1,263,700 | +0.28(+2.49%) |
Aug 11, 2004 | 11.53 | 11.53 | 11.06 | 11.26 | 1,476,500 | -0.37(-3.14%) |
Aug 10, 2004 | 11.75 | 11.82 | 11.42 | 11.62 | 1,315,500 | -0.12(-1.06%) |
Aug 09, 2004 | 11.38 | 11.91 | 11.02 | 11.75 | 2,021,000 | +0.45(+3.94%) |
Aug 06, 2004 | 11.32 | 11.60 | 10.88 | 11.30 | 2,173,700 | -0.02(-0.18%) |
Aug 05, 2004 | 12.68 | 12.68 | 11.09 | 11.32 | 5,567,100 | -1.88(-14.20%) |
Aug 04, 2004 | 14.57 | 14.60 | 12.38 | 13.20 | 3,488,700 | -0.84(-5.95%) |
Aug 03, 2004 | 14.23 | 14.39 | 13.95 | 14.04 | 965,500 | -0.16(-1.16%) |
Aug 02, 2004 | 14.60 | 14.60 | 13.94 | 14.20 | 828,400 | -0.30(-2.07%) |
Jul 30, 2004 | 14.47 | 14.79 | 14.47 | 14.50 | 533,700 | +0.10(+0.66%) |
Jul 29, 2004 | 14.33 | 14.56 | 13.89 | 14.40 | 965,100 | +0.37(+2.60%) |
Jul 28, 2004 | 14.22 | 14.38 | 13.89 | 14.04 | 676,000 | -0.06(-0.43%) |
Jul 27, 2004 | 13.58 | 14.19 | 13.29 | 14.10 | 670,000 | +0.50(+3.68%) |
Jul 26, 2004 | 13.79 | 13.96 | 13.30 | 13.60 | 893,500 | -0.34(-2.44%) |
Jul 23, 2004 | 13.97 | 14.00 | 13.76 | 13.94 | 626,800 | -0.10(-0.71%) |
Jul 22, 2004 | 14.35 | 14.52 | 13.73 | 14.04 | 1,451,600 | -0.36(-2.50%) |
Jul 21, 2004 | 15.50 | 15.54 | 14.16 | 14.40 | 1,868,600 | -0.99(-6.46%) |
Jul 20, 2004 | 15.40 | 15.65 | 15.13 | 15.39 | 926,200 | +0.07(+0.46%) |
Jul 19, 2004 | 15.44 | 15.50 | 15.00 | 15.32 | 909,700 | -0.09(-0.58%) |
Jul 16, 2004 | 14.80 | 15.85 | 14.80 | 15.41 | 1,775,200 | +0.74(+5.04%) |
Jul 15, 2004 | 14.69 | 14.85 | 14.53 | 14.68 | 660,000 | +0.12(+0.79%) |
Jul 14, 2004 | 14.30 | 14.60 | 14.26 | 14.56 | 845,100 | +0.26(+1.82%) |
Jul 13, 2004 | 14.40 | 14.43 | 14.22 | 14.30 | 827,400 | -0.10(-0.69%) |
Jul 12, 2004 | 14.50 | 14.70 | 14.30 | 14.40 | 631,700 | -0.05(-0.35%) |
Jul 09, 2004 | 14.46 | 14.51 | 14.23 | 14.45 | 891,100 | +0.22(+1.55%) |
Jul 08, 2004 | 14.47 | 14.71 | 14.15 | 14.23 | 1,283,200 | -0.12(-0.87%) |
Jul 07, 2004 | 14.05 | 14.50 | 14.01 | 14.36 | 1,105,600 | +0.30(+2.17%) |
Jul 06, 2004 | 14.20 | 14.25 | 14.05 | 14.05 | 925,600 | +0.04(+0.32%) |
Jul 02, 2004 | 13.96 | 14.10 | 13.90 | 14.01 | 511,800 | +0.12(+0.86%) |
Jul 01, 2004 | 13.70 | 13.95 | 13.66 | 13.88 | 650,400 | +0.08(+0.62%) |
Jun 30, 2004 | 13.60 | 13.80 | 13.41 | 13.80 | 976,800 | +0.29(+2.18%) |
Jun 29, 2004 | 13.19 | 13.56 | 13.19 | 13.51 | 625,800 | +0.34(+2.58%) |
Jun 28, 2004 | 13.45 | 13.46 | 13.00 | 13.16 | 1,149,100 | -0.09(-0.64%) |
Jun 25, 2004 | 13.30 | 13.57 | 12.97 | 13.25 | 759,500 | -0.02(-0.11%) |
Jun 24, 2004 | 13.50 | 13.88 | 13.26 | 13.27 | 1,573,400 | -0.20(-1.49%) |
Jun 23, 2004 | 12.94 | 13.48 | 12.90 | 13.46 | 1,902,700 | +0.56(+4.38%) |
Jun 22, 2004 | 12.55 | 12.91 | 12.54 | 12.90 | 1,341,200 | +0.36(+2.87%) |
Jun 21, 2004 | 12.48 | 12.62 | 12.38 | 12.54 | 1,242,300 | +0.26(+2.16%) |
Jun 18, 2004 | 12.13 | 12.34 | 12.05 | 12.28 | 653,300 | +0.14(+1.20%) |
Jun 17, 2004 | 12.06 | 12.24 | 11.82 | 12.13 | 1,036,700 | +0.15(+1.25%) |
Jun 16, 2004 | 11.71 | 12.09 | 11.67 | 11.98 | 842,800 | +0.38(+3.23%) |
Jun 15, 2004 | 11.18 | 11.62 | 11.18 | 11.61 | 879,100 | +0.53(+4.74%) |
Jun 14, 2004 | 11.32 | 11.39 | 11.05 | 11.08 | 780,000 | -0.37(-3.23%) |
Jun 10, 2004 | 11.70 | 11.80 | 11.38 | 11.45 | 840,400 | -0.21(-1.76%) |
Jun 09, 2004 | 11.57 | 11.73 | 11.28 | 11.65 | 1,147,700 | +0.08(+0.69%) |
Jun 08, 2004 | 12.05 | 12.25 | 11.47 | 11.57 | 1,005,200 | -0.48(-3.98%) |
Jun 07, 2004 | 11.59 | 12.12 | 11.46 | 12.05 | 853,600 | +0.60(+5.24%) |
Jun 04, 2004 | 11.60 | 11.72 | 11.18 | 11.46 | 1,653,400 | -0.04(-0.39%) |
Jun 03, 2004 | 12.25 | 12.45 | 11.50 | 11.50 | 2,257,300 | -0.71(-5.81%) |
Jun 02, 2004 | 13.05 | 13.05 | 12.15 | 12.21 | 1,286,300 | -0.69(-5.39%) |