Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 12.72 | 12.75 | 12.65 | 12.65 | 100,594 | -0.04(-0.29%) |
May 27, 2005 | 12.53 | 12.74 | 12.53 | 12.69 | 66,836 | +0.21(+1.71%) |
May 26, 2005 | 12.47 | 12.48 | 12.39 | 12.47 | 66,972 | +0.01(+0.06%) |
May 25, 2005 | 12.45 | 12.54 | 12.39 | 12.47 | 26,543 | -0.02(-0.18%) |
May 24, 2005 | 12.47 | 12.55 | 12.46 | 12.49 | 22,187 | -0.07(-0.58%) |
May 23, 2005 | 12.34 | 12.56 | 12.34 | 12.56 | 60,166 | +0.20(+1.60%) |
May 20, 2005 | 12.45 | 12.45 | 12.32 | 12.36 | 94,741 | -0.07(-0.53%) |
May 19, 2005 | 12.40 | 12.47 | 12.36 | 12.43 | 52,407 | +0.03(+0.24%) |
May 18, 2005 | 12.27 | 12.49 | 12.27 | 12.40 | 103,725 | +0.12(+1.02%) |
May 17, 2005 | 12.13 | 12.28 | 12.13 | 12.28 | 107,128 | +0.12(+0.97%) |
May 16, 2005 | 12.08 | 12.17 | 12.03 | 12.16 | 141,295 | +0.04(+0.36%) |
May 13, 2005 | 12.23 | 12.29 | 12.10 | 12.11 | 246,109 | -0.23(-1.84%) |
May 12, 2005 | 12.47 | 12.50 | 12.28 | 12.34 | 86,029 | -0.18(-1.47%) |
May 11, 2005 | 12.55 | 12.66 | 12.50 | 12.53 | 66,836 | -0.16(-1.27%) |
May 10, 2005 | 12.80 | 12.80 | 12.66 | 12.69 | 75,411 | -0.08(-0.63%) |
May 09, 2005 | 12.80 | 12.81 | 12.67 | 12.77 | 130,405 | +0.08(+0.64%) |
May 06, 2005 | 12.74 | 12.75 | 12.64 | 12.69 | 63,024 | +0.09(+0.70%) |
May 05, 2005 | 12.61 | 12.71 | 12.59 | 12.60 | 172,875 | -0.01(-0.06%) |
May 04, 2005 | 12.01 | 12.62 | 12.01 | 12.61 | 98,280 | +0.24(+1.90%) |
May 03, 2005 | 12.44 | 12.44 | 12.33 | 12.37 | 190,435 | -0.05(-0.41%) |
May 02, 2005 | 12.29 | 12.47 | 12.25 | 12.42 | 252,779 | +0.11(+0.89%) |
Apr 29, 2005 | 12.31 | 12.32 | 12.20 | 12.31 | 109,170 | +0.09(+0.72%) |
Apr 28, 2005 | 12.32 | 12.32 | 12.22 | 12.22 | 144,561 | -0.14(-1.13%) |
Apr 27, 2005 | 12.43 | 12.43 | 12.31 | 12.36 | 131,630 | -0.16(-1.29%) |
Apr 26, 2005 | 12.47 | 12.56 | 12.47 | 12.53 | 73,778 | -0.04(-0.35%) |
Apr 25, 2005 | 12.49 | 12.64 | 12.49 | 12.57 | 65,202 | +0.07(+0.59%) |
Apr 22, 2005 | 12.55 | 12.67 | 12.50 | 12.50 | 142,520 | -0.01(-0.12%) |
Apr 21, 2005 | 12.57 | 12.57 | 12.43 | 12.51 | 80,720 | +0.04(+0.29%) |
Apr 20, 2005 | 12.55 | 12.60 | 12.36 | 12.47 | 115,023 | -0.01(-0.12%) |
Apr 19, 2005 | 12.44 | 12.58 | 12.39 | 12.49 | 106,856 | +0.08(+0.65%) |
Apr 18, 2005 | 12.19 | 12.41 | 12.12 | 12.41 | 213,575 | +0.12(+0.96%) |
Apr 15, 2005 | 12.42 | 12.44 | 12.27 | 12.29 | 430,691 | -0.13(-1.06%) |
Apr 14, 2005 | 12.64 | 12.64 | 12.39 | 12.42 | 329,007 | -0.24(-1.91%) |
Apr 13, 2005 | 12.78 | 12.80 | 12.64 | 12.67 | 214,256 | -0.13(-1.03%) |
Apr 12, 2005 | 12.89 | 12.89 | 12.68 | 12.80 | 331,730 | -0.08(-0.63%) |
Apr 11, 2005 | 12.86 | 12.96 | 12.82 | 12.88 | 90,385 | -0.06(-0.45%) |
Apr 08, 2005 | 12.89 | 13.00 | 12.86 | 12.94 | 138,980 | -0.07(-0.51%) |
Apr 07, 2005 | 13.11 | 13.12 | 12.93 | 13.00 | 199,147 | -0.10(-0.79%) |
Apr 06, 2005 | 12.99 | 13.11 | 12.93 | 13.11 | 164,299 | +0.12(+0.91%) |
Apr 05, 2005 | 12.97 | 13.02 | 12.97 | 12.99 | 275,920 | +0.00(+0.00%) |
Apr 04, 2005 | 13.05 | 13.08 | 12.98 | 12.99 | 246,925 | -0.07(-0.51%) |
Apr 01, 2005 | 13.16 | 13.16 | 13.02 | 13.05 | 242,978 | -0.06(-0.45%) |
Mar 31, 2005 | 12.93 | 13.11 | 12.91 | 13.11 | 550,614 | +0.33(+2.59%) |
Mar 30, 2005 | 12.76 | 12.78 | 12.64 | 12.78 | 97,191 | +0.10(+0.81%) |
Mar 29, 2005 | 12.75 | 12.91 | 12.68 | 12.68 | 297,291 | -0.04(-0.29%) |
Mar 28, 2005 | 12.84 | 12.84 | 12.64 | 12.72 | 242,161 | -0.14(-1.09%) |
Mar 24, 2005 | 12.83 | 12.95 | 12.81 | 12.86 | 329,688 | +0.03(+0.23%) |
Mar 23, 2005 | 13.00 | 13.00 | 12.70 | 12.83 | 282,998 | -0.25(-1.91%) |
Mar 22, 2005 | 13.11 | 13.30 | 13.08 | 13.08 | 351,876 | -0.06(-0.45%) |
Mar 21, 2005 | 13.30 | 13.30 | 13.08 | 13.14 | 217,659 | -0.17(-1.27%) |
Mar 18, 2005 | 13.30 | 13.38 | 13.27 | 13.30 | 208,675 | -0.03(-0.22%) |
Mar 17, 2005 | 13.18 | 13.38 | 13.18 | 13.33 | 519,579 | +0.15(+1.11%) |
Mar 16, 2005 | 13.25 | 13.33 | 13.16 | 13.19 | 205,000 | -0.04(-0.33%) |
Mar 15, 2005 | 13.26 | 13.35 | 13.23 | 13.23 | 144,698 | -0.01(-0.11%) |
Mar 14, 2005 | 13.24 | 13.26 | 13.15 | 13.25 | 141,839 | -0.01(-0.11%) |
Mar 11, 2005 | 13.25 | 13.30 | 13.19 | 13.26 | 293,207 | +0.04(+0.33%) |
Mar 10, 2005 | 13.40 | 13.40 | 13.16 | 13.22 | 310,222 | -0.18(-1.32%) |
Mar 09, 2005 | 13.82 | 13.82 | 13.36 | 13.39 | 514,542 | -0.07(-0.49%) |
Mar 08, 2005 | 13.33 | 13.46 | 13.33 | 13.46 | 104,950 | +0.20(+1.50%) |
Mar 07, 2005 | 13.27 | 13.29 | 13.19 | 13.26 | 173,147 | -0.04(-0.28%) |
Mar 04, 2005 | 13.22 | 13.36 | 13.11 | 13.30 | 172,330 | +0.30(+2.32%) |
Mar 03, 2005 | 12.95 | 13.04 | 12.94 | 13.00 | 70,783 | +0.01(+0.06%) |
Mar 02, 2005 | 12.85 | 12.99 | 12.78 | 12.99 | 113,934 | +0.11(+0.86%) |
Mar 01, 2005 | 12.86 | 12.92 | 12.78 | 12.88 | 92,971 | -0.05(-0.40%) |
Feb 28, 2005 | 13.09 | 13.10 | 12.86 | 12.93 | 511,683 | -0.02(-0.17%) |
Feb 25, 2005 | 12.75 | 13.00 | 12.75 | 12.95 | 169,472 | +0.13(+1.03%) |
Feb 24, 2005 | 12.67 | 12.82 | 12.57 | 12.82 | 587,640 | +0.00(+0.00%) |
Feb 23, 2005 | 12.82 | 12.87 | 12.71 | 12.82 | 196,560 | -0.04(-0.34%) |
Feb 22, 2005 | 12.82 | 13.05 | 12.82 | 12.86 | 385,906 | +0.07(+0.57%) |
Feb 18, 2005 | 12.80 | 12.84 | 12.74 | 12.79 | 173,419 | +0.02(+0.17%) |
Feb 17, 2005 | 12.77 | 12.81 | 12.68 | 12.77 | 1,523,073 | +0.04(+0.29%) |
Feb 16, 2005 | 12.72 | 12.76 | 12.56 | 12.73 | 623,168 | -0.02(-0.17%) |
Feb 15, 2005 | 12.70 | 12.78 | 12.65 | 12.75 | 148,101 | +0.07(+0.58%) |
Feb 14, 2005 | 12.69 | 12.71 | 12.60 | 12.68 | 203,639 | +0.04(+0.35%) |
Feb 11, 2005 | 12.52 | 12.67 | 12.49 | 12.64 | 1,047,733 | +0.09(+0.70%) |
Feb 10, 2005 | 12.33 | 12.56 | 12.31 | 12.55 | 154,090 | +0.35(+2.83%) |
Feb 09, 2005 | 12.19 | 12.27 | 12.18 | 12.20 | 60,166 | -0.04(-0.36%) |
Feb 08, 2005 | 12.16 | 12.27 | 12.13 | 12.25 | 111,620 | +0.07(+0.54%) |
Feb 07, 2005 | 12.22 | 12.25 | 12.17 | 12.18 | 423,612 | -0.06(-0.48%) |
Feb 04, 2005 | 12.17 | 12.30 | 12.14 | 12.24 | 233,858 | -0.01(-0.12%) |
Feb 03, 2005 | 12.16 | 12.26 | 12.12 | 12.25 | 110,531 | -0.04(-0.30%) |
Feb 02, 2005 | 12.25 | 12.31 | 12.18 | 12.29 | 421,298 | +0.05(+0.42%) |
Feb 01, 2005 | 12.08 | 12.25 | 12.08 | 12.24 | 223,512 | +0.12(+0.97%) |
Jan 31, 2005 | 12.05 | 12.17 | 11.97 | 12.12 | 147,284 | +0.05(+0.43%) |
Jan 28, 2005 | 12.14 | 12.14 | 12.01 | 12.07 | 23,140 | -0.05(-0.42%) |
Jan 27, 2005 | 12.05 | 12.15 | 12.01 | 12.12 | 480,511 | -0.03(-0.24%) |
Jan 26, 2005 | 12.14 | 12.18 | 12.08 | 12.15 | 175,053 | +0.10(+0.85%) |
Jan 25, 2005 | 12.08 | 12.11 | 11.95 | 12.05 | 222,832 | -0.06(-0.49%) |
Jan 24, 2005 | 12.17 | 12.18 | 12.04 | 12.11 | 58,396 | -0.03(-0.24%) |
Jan 21, 2005 | 12.05 | 12.19 | 12.02 | 12.14 | 39,611 | +0.15(+1.29%) |
Jan 20, 2005 | 12.06 | 12.06 | 11.95 | 11.98 | 82,898 | -0.16(-1.33%) |
Jan 19, 2005 | 12.16 | 12.21 | 12.11 | 12.14 | 163,755 | -0.02(-0.18%) |
Jan 18, 2005 | 12.14 | 12.17 | 12.12 | 12.17 | 86,437 | -0.03(-0.24%) |
Jan 14, 2005 | 12.16 | 12.22 | 12.13 | 12.19 | 681,973 | -0.10(-0.84%) |
Jan 13, 2005 | 12.26 | 12.31 | 12.17 | 12.30 | 76,636 | -0.01(-0.06%) |
Jan 12, 2005 | 12.23 | 12.31 | 12.18 | 12.31 | 99,097 | +0.15(+1.21%) |
Jan 11, 2005 | 12.16 | 12.19 | 12.08 | 12.16 | 118,018 | +0.13(+1.10%) |
Jan 10, 2005 | 12.07 | 12.12 | 12.00 | 12.03 | 209,900 | +0.07(+0.61%) |
Jan 07, 2005 | 12.06 | 12.14 | 11.86 | 11.95 | 84,123 | -0.03(-0.25%) |
Jan 06, 2005 | 12.00 | 12.06 | 11.94 | 11.98 | 113,253 | -0.07(-0.55%) |
Jan 05, 2005 | 12.12 | 12.19 | 12.05 | 12.05 | 180,634 | -0.16(-1.32%) |
Jan 04, 2005 | 12.42 | 12.44 | 12.17 | 12.21 | 159,263 | -0.36(-2.89%) |
Jan 03, 2005 | 12.64 | 12.64 | 12.50 | 12.57 | 259,040 | -0.13(-1.01%) |
Dec 31, 2004 | 12.63 | 12.71 | 12.60 | 12.70 | 71,191 | +0.08(+0.64%) |
Dec 30, 2004 | 12.42 | 12.64 | 12.42 | 12.62 | 53,496 | +0.12(+0.94%) |
Dec 29, 2004 | 12.42 | 12.53 | 12.06 | 12.50 | 1,409,955 | -0.08(-0.64%) |
Dec 28, 2004 | 12.55 | 12.60 | 12.42 | 12.58 | 112,981 | +0.05(+0.41%) |
Dec 27, 2004 | 12.38 | 12.53 | 12.33 | 12.53 | 142,247 | +0.22(+1.79%) |
Dec 23, 2004 | 12.27 | 12.31 | 12.19 | 12.31 | 109,850 | -0.12(-1.00%) |
Dec 22, 2004 | 12.41 | 12.44 | 12.28 | 12.44 | 334,180 | +0.00(+0.00%) |
Dec 21, 2004 | 12.39 | 12.47 | 12.35 | 12.44 | 202,822 | +0.07(+0.53%) |
Dec 20, 2004 | 12.19 | 12.37 | 12.19 | 12.37 | 96,919 | +0.09(+0.72%) |
Dec 17, 2004 | 12.25 | 12.32 | 12.16 | 12.28 | 406,189 | +0.04(+0.30%) |
Dec 16, 2004 | 12.27 | 12.36 | 12.17 | 12.25 | 191,251 | -0.10(-0.77%) |
Dec 15, 2004 | 12.12 | 12.38 | 12.12 | 12.34 | 166,477 | +0.23(+1.94%) |
Dec 14, 2004 | 12.11 | 12.18 | 12.06 | 12.11 | 299,196 | -0.10(-0.78%) |
Dec 13, 2004 | 12.09 | 12.25 | 12.05 | 12.20 | 424,974 | +0.15(+1.24%) |
Dec 10, 2004 | 12.17 | 12.20 | 12.02 | 12.05 | 597,441 | -0.21(-1.70%) |
Dec 09, 2004 | 12.12 | 12.27 | 12.09 | 12.26 | 368,619 | +0.01(+0.06%) |
Dec 08, 2004 | 12.16 | 12.27 | 12.03 | 12.25 | 509,778 | -0.01(-0.12%) |
Dec 07, 2004 | 12.47 | 12.49 | 12.27 | 12.27 | 741,050 | -0.24(-1.88%) |
Dec 06, 2004 | 12.54 | 12.54 | 12.37 | 12.50 | 339,080 | -0.04(-0.29%) |
Dec 03, 2004 | 12.40 | 12.54 | 12.39 | 12.54 | 234,674 | +0.01(+0.12%) |
Dec 02, 2004 | 12.72 | 12.80 | 12.50 | 12.53 | 124,415 | -0.20(-1.56%) |
Dec 01, 2004 | 12.65 | 12.73 | 12.58 | 12.72 | 210,445 | +0.04(+0.29%) |
Nov 30, 2004 | 12.66 | 12.69 | 12.55 | 12.69 | 323,154 | -0.03(-0.23%) |
Nov 29, 2004 | 12.72 | 12.78 | 12.70 | 12.72 | 1,045,011 | -0.08(-0.63%) |
Nov 26, 2004 | 12.71 | 12.81 | 12.67 | 12.80 | 86,437 | +0.09(+0.69%) |
Nov 24, 2004 | 12.72 | 12.74 | 12.64 | 12.71 | 196,832 | +0.09(+0.70%) |
Nov 23, 2004 | 12.61 | 12.69 | 12.59 | 12.62 | 314,442 | +0.01(+0.12%) |
Nov 22, 2004 | 12.51 | 12.61 | 12.45 | 12.61 | 253,323 | +0.18(+1.42%) |
Nov 19, 2004 | 12.31 | 12.47 | 12.31 | 12.43 | 455,873 | +0.10(+0.83%) |
Nov 18, 2004 | 12.36 | 12.42 | 12.31 | 12.33 | 256,182 | -0.15(-1.18%) |
Nov 17, 2004 | 12.53 | 12.55 | 12.44 | 12.47 | 262,171 | +0.08(+0.65%) |
Nov 16, 2004 | 12.33 | 12.44 | 12.33 | 12.39 | 194,518 | +0.06(+0.48%) |
Nov 15, 2004 | 12.36 | 12.42 | 12.31 | 12.33 | 267,616 | -0.06(-0.47%) |
Nov 12, 2004 | 12.33 | 12.49 | 12.32 | 12.39 | 434,094 | +0.07(+0.60%) |
Nov 11, 2004 | 12.29 | 12.37 | 12.25 | 12.32 | 477,653 | +0.01(+0.12%) |
Nov 10, 2004 | 12.29 | 12.36 | 12.19 | 12.31 | 393,529 | +0.03(+0.24%) |
Nov 09, 2004 | 12.30 | 12.32 | 12.24 | 12.28 | 257,407 | -0.05(-0.42%) |
Nov 08, 2004 | 12.34 | 12.39 | 12.31 | 12.33 | 393,529 | -0.01(-0.12%) |
Nov 05, 2004 | 12.28 | 12.36 | 12.26 | 12.34 | 201,597 | +0.09(+0.72%) |
Nov 04, 2004 | 12.20 | 12.25 | 12.18 | 12.25 | 91,746 | +0.07(+0.60%) |
Nov 03, 2004 | 12.20 | 12.25 | 12.05 | 12.18 | 127,274 | +0.21(+1.72%) |
Nov 02, 2004 | 12.01 | 12.03 | 11.95 | 11.97 | 88,207 | -0.06(-0.49%) |
Nov 01, 2004 | 12.08 | 12.10 | 11.99 | 12.03 | 115,976 | -0.05(-0.43%) |
Oct 29, 2004 | 11.96 | 12.11 | 11.96 | 12.08 | 62,616 | +0.21(+1.81%) |
Oct 28, 2004 | 11.95 | 11.97 | 11.83 | 11.87 | 108,353 | -0.05(-0.44%) |
Oct 27, 2004 | 11.96 | 12.03 | 11.89 | 11.92 | 87,390 | -0.03(-0.25%) |
Oct 26, 2004 | 11.93 | 11.95 | 11.86 | 11.95 | 135,441 | +0.07(+0.56%) |
Oct 25, 2004 | 11.89 | 11.92 | 11.79 | 11.89 | 92,427 | +0.10(+0.81%) |
Oct 22, 2004 | 11.81 | 11.87 | 11.79 | 11.79 | 84,940 | +0.01(+0.12%) |
Oct 21, 2004 | 11.73 | 11.80 | 11.69 | 11.78 | 126,049 | +0.13(+1.14%) |
Oct 20, 2004 | 11.55 | 11.67 | 11.55 | 11.64 | 154,226 | +0.15(+1.28%) |
Oct 19, 2004 | 11.57 | 11.65 | 11.46 | 11.50 | 94,605 | -0.07(-0.64%) |
Oct 18, 2004 | 11.67 | 11.71 | 11.57 | 11.57 | 49,140 | -0.05(-0.44%) |
Oct 15, 2004 | 11.50 | 11.63 | 11.50 | 11.62 | 65,066 | +0.10(+0.83%) |
Oct 14, 2004 | 11.54 | 11.62 | 11.52 | 11.53 | 98,824 | +0.04(+0.38%) |
Oct 13, 2004 | 11.53 | 11.55 | 11.46 | 11.48 | 277,145 | -0.10(-0.82%) |
Oct 12, 2004 | 11.58 | 11.63 | 11.50 | 11.58 | 201,869 | -0.08(-0.69%) |
Oct 11, 2004 | 11.72 | 11.75 | 11.61 | 11.66 | 68,877 | -0.01(-0.06%) |
Oct 08, 2004 | 11.63 | 11.75 | 11.63 | 11.67 | 121,012 | +0.11(+0.95%) |
Oct 07, 2004 | 11.75 | 11.75 | 11.56 | 11.56 | 179,409 | -0.13(-1.13%) |
Oct 06, 2004 | 11.58 | 11.69 | 11.54 | 11.69 | 63,569 | +0.15(+1.27%) |
Oct 05, 2004 | 11.49 | 11.62 | 11.47 | 11.54 | 65,202 | +0.05(+0.45%) |
Oct 04, 2004 | 11.41 | 11.51 | 11.39 | 11.49 | 195,471 | +0.00(+0.00%) |
Oct 01, 2004 | 11.40 | 11.51 | 11.36 | 11.49 | 138,164 | +0.13(+1.16%) |
Sep 30, 2004 | 11.24 | 11.37 | 11.24 | 11.36 | 184,581 | +0.10(+0.85%) |
Sep 29, 2004 | 11.23 | 11.26 | 11.15 | 11.26 | 81,401 | +0.06(+0.52%) |
Sep 28, 2004 | 11.07 | 11.23 | 11.07 | 11.20 | 59,621 | +0.13(+1.20%) |
Sep 27, 2004 | 11.17 | 11.17 | 11.07 | 11.07 | 68,605 | -0.07(-0.66%) |
Sep 24, 2004 | 11.12 | 11.17 | 11.09 | 11.14 | 90,657 | +0.08(+0.73%) |
Sep 23, 2004 | 11.11 | 11.14 | 11.06 | 11.06 | 103,861 | -0.03(-0.27%) |
Sep 22, 2004 | 11.17 | 11.17 | 11.06 | 11.09 | 97,463 | -0.06(-0.53%) |
Sep 21, 2004 | 10.99 | 11.16 | 10.97 | 11.15 | 167,838 | +0.24(+2.22%) |
Sep 20, 2004 | 10.84 | 11.00 | 10.84 | 10.91 | 24,638 | +0.01(+0.13%) |
Sep 17, 2004 | 10.79 | 10.90 | 10.78 | 10.89 | 22,324 | +0.02(+0.20%) |
Sep 16, 2004 | 10.80 | 10.90 | 10.78 | 10.87 | 29,402 | +0.08(+0.75%) |
Sep 15, 2004 | 10.82 | 10.85 | 10.74 | 10.79 | 12,251 | -0.10(-0.94%) |
Sep 14, 2004 | 10.81 | 10.89 | 10.80 | 10.89 | 14,292 | +0.10(+0.95%) |
Sep 13, 2004 | 10.76 | 10.87 | 10.76 | 10.79 | 54,585 | +0.02(+0.21%) |
Sep 10, 2004 | 10.76 | 10.80 | 10.73 | 10.77 | 116,520 | -0.03(-0.27%) |
Sep 09, 2004 | 10.76 | 10.81 | 10.69 | 10.80 | 140,750 | +0.06(+0.55%) |
Sep 08, 2004 | 10.69 | 10.76 | 10.67 | 10.74 | 37,978 | +0.01(+0.14%) |
Sep 07, 2004 | 10.64 | 10.74 | 10.64 | 10.73 | 23,413 | +0.10(+0.97%) |
Sep 03, 2004 | 10.62 | 10.68 | 10.58 | 10.62 | 5,853 | -0.03(-0.28%) |
Sep 02, 2004 | 10.65 | 10.69 | 10.64 | 10.65 | 25,046 | +0.01(+0.07%) |
Sep 01, 2004 | 10.51 | 10.72 | 10.35 | 10.64 | 19,057 | +0.15(+1.47%) |
Aug 31, 2004 | 10.42 | 10.51 | 10.37 | 10.49 | 27,360 | +0.11(+1.06%) |
Aug 30, 2004 | 10.51 | 10.51 | 10.37 | 10.38 | 16,743 | -0.12(-1.19%) |
Aug 27, 2004 | 10.54 | 10.59 | 10.48 | 10.51 | 25,591 | -0.05(-0.49%) |
Aug 26, 2004 | 10.53 | 10.58 | 10.46 | 10.56 | 61,799 | -0.04(-0.42%) |
Aug 25, 2004 | 10.50 | 10.64 | 10.44 | 10.60 | 21,098 | +0.09(+0.84%) |
Aug 24, 2004 | 10.65 | 10.65 | 10.51 | 10.51 | 37,569 | -0.02(-0.21%) |
Aug 23, 2004 | 10.62 | 10.79 | 10.51 | 10.53 | 35,664 | -0.12(-1.10%) |
Aug 20, 2004 | 10.58 | 10.69 | 10.57 | 10.65 | 448,795 | +0.12(+1.19%) |
Aug 19, 2004 | 10.48 | 10.62 | 10.48 | 10.53 | 16,334 | +0.07(+0.63%) |
Aug 18, 2004 | 10.40 | 10.49 | 10.39 | 10.46 | 8,167 | +0.06(+0.57%) |
Aug 17, 2004 | 10.45 | 10.47 | 10.37 | 10.40 | 10,617 | -0.06(-0.56%) |
Aug 16, 2004 | 10.37 | 10.46 | 10.37 | 10.46 | 14,973 | +0.18(+1.71%) |
Aug 13, 2004 | 10.27 | 10.37 | 10.20 | 10.28 | 107,128 | +0.21(+2.04%) |
Aug 12, 2004 | 10.16 | 10.21 | 10.08 | 10.08 | 71,055 | -0.12(-1.22%) |
Aug 11, 2004 | 10.27 | 10.29 | 10.17 | 10.20 | 22,596 | -0.18(-1.77%) |
Aug 10, 2004 | 10.35 | 10.42 | 10.31 | 10.39 | 7,895 | +0.04(+0.35%) |
Aug 09, 2004 | 10.32 | 10.35 | 10.28 | 10.35 | 32,533 | +0.03(+0.28%) |
Aug 06, 2004 | 10.39 | 10.40 | 10.28 | 10.32 | 53,359 | -0.11(-1.06%) |
Aug 05, 2004 | 10.59 | 10.59 | 10.43 | 10.43 | 33,349 | -0.15(-1.39%) |
Aug 04, 2004 | 10.59 | 10.64 | 10.58 | 10.58 | 95,694 | -0.04(-0.42%) |
Aug 03, 2004 | 10.60 | 10.68 | 10.60 | 10.62 | 69,286 | +0.04(+0.35%) |
Aug 02, 2004 | 10.49 | 10.59 | 10.43 | 10.59 | 96,102 | +0.04(+0.35%) |
Jul 30, 2004 | 10.61 | 10.61 | 10.53 | 10.55 | 24,093 | +0.02(+0.21%) |
Jul 29, 2004 | 10.45 | 10.53 | 10.42 | 10.53 | 84,531 | +0.16(+1.56%) |
Jul 28, 2004 | 10.32 | 10.39 | 10.28 | 10.37 | 33,894 | +0.07(+0.64%) |
Jul 27, 2004 | 10.32 | 10.32 | 10.21 | 10.30 | 109,306 | -0.06(-0.57%) |
Jul 26, 2004 | 10.51 | 10.51 | 10.29 | 10.36 | 90,249 | -0.20(-1.88%) |
Jul 23, 2004 | 10.53 | 10.56 | 10.48 | 10.56 | 109,850 | -0.01(-0.07%) |
Jul 22, 2004 | 10.56 | 10.59 | 10.51 | 10.56 | 49,140 | +0.02(+0.21%) |
Jul 21, 2004 | 10.62 | 10.62 | 10.51 | 10.54 | 100,730 | -0.04(-0.42%) |
Jul 20, 2004 | 10.62 | 10.62 | 10.56 | 10.59 | 14,565 | -0.01(-0.07%) |
Jul 19, 2004 | 10.48 | 10.62 | 10.48 | 10.59 | 105,222 | +0.08(+0.77%) |
Jul 16, 2004 | 10.56 | 10.59 | 10.47 | 10.51 | 113,934 | +0.07(+0.63%) |
Jul 15, 2004 | 10.60 | 10.60 | 10.45 | 10.45 | 11,298 | -0.12(-1.11%) |
Jul 14, 2004 | 10.54 | 10.58 | 10.53 | 10.56 | 497,935 | +0.03(+0.28%) |
Jul 13, 2004 | 10.51 | 10.53 | 10.41 | 10.53 | 40,700 | +0.03(+0.28%) |
Jul 12, 2004 | 10.56 | 10.56 | 10.48 | 10.51 | 8,575 | -0.05(-0.49%) |
Jul 09, 2004 | 10.54 | 10.58 | 10.48 | 10.56 | 58,396 | +0.03(+0.28%) |
Jul 08, 2004 | 10.57 | 10.57 | 10.50 | 10.53 | 144,698 | -0.02(-0.21%) |
Jul 07, 2004 | 10.55 | 10.61 | 10.53 | 10.55 | 38,114 | +0.07(+0.70%) |
Jul 06, 2004 | 10.52 | 10.54 | 10.45 | 10.48 | 119,923 | -0.01(-0.14%) |
Jul 02, 2004 | 10.54 | 10.54 | 10.46 | 10.49 | 165,660 | -0.08(-0.76%) |
Jul 01, 2004 | 10.58 | 10.63 | 10.41 | 10.57 | 163,074 | +0.01(+0.14%) |
Jun 30, 2004 | 10.51 | 10.58 | 10.41 | 10.56 | 172,603 | +0.15(+1.41%) |
Jun 29, 2004 | 10.42 | 10.42 | 10.34 | 10.41 | 2,307,682 | +0.09(+0.85%) |
Jun 28, 2004 | 10.48 | 10.48 | 10.32 | 10.32 | 165,524 | -0.07(-0.71%) |
Jun 25, 2004 | 10.42 | 10.48 | 10.37 | 10.40 | 19,873 | -0.03(-0.28%) |
Jun 24, 2004 | 10.50 | 10.53 | 10.42 | 10.42 | 47,098 | +0.04(+0.42%) |
Jun 23, 2004 | 10.40 | 10.41 | 10.32 | 10.38 | 154,362 | +0.04(+0.36%) |
Jun 22, 2004 | 10.23 | 10.34 | 10.23 | 10.34 | 71,464 | +0.12(+1.15%) |
Jun 21, 2004 | 10.28 | 10.28 | 10.20 | 10.23 | 58,532 | +0.03(+0.29%) |
Jun 18, 2004 | 10.25 | 10.34 | 10.20 | 10.20 | 83,170 | +0.02(+0.22%) |
Jun 17, 2004 | 10.09 | 10.20 | 10.06 | 10.17 | 61,255 | +0.09(+0.87%) |
Jun 16, 2004 | 10.08 | 10.09 | 10.03 | 10.09 | 5,853 | +0.03(+0.29%) |
Jun 15, 2004 | 9.932 | 10.09 | 9.932 | 10.06 | 326,149 | +0.19(+1.94%) |
Jun 14, 2004 | 9.910 | 9.984 | 9.866 | 9.866 | 67,244 | -0.19(-1.90%) |
Jun 10, 2004 | 10.02 | 10.09 | 10.02 | 10.06 | 43,014 | +0.06(+0.59%) |
Jun 09, 2004 | 10.14 | 10.16 | 9.998 | 9.998 | 411,634 | -0.23(-2.23%) |
Jun 08, 2004 | 10.20 | 10.23 | 10.20 | 10.23 | 30,763 | +0.01(+0.14%) |
Jun 07, 2004 | 10.18 | 10.22 | 10.14 | 10.21 | 70,511 | +0.13(+1.31%) |
Jun 04, 2004 | 10.06 | 10.11 | 10.01 | 10.08 | 33,486 | +0.10(+0.96%) |
Jun 03, 2004 | 10.04 | 10.05 | 9.940 | 9.984 | 23,957 | +0.01(+0.07%) |
Jun 02, 2004 | 10.07 | 10.07 | 9.969 | 9.976 | 240,392 | -0.05(-0.51%) |