Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 17.57 | 17.57 | 16.89 | 17.25 | 8,371,208 | -0.05(-0.31%) |
Jun 29, 2005 | 17.44 | 17.44 | 17.28 | 17.30 | 3,319,259 | -0.10(-0.58%) |
Jun 28, 2005 | 17.28 | 17.43 | 17.27 | 17.40 | 3,138,269 | +0.13(+0.75%) |
Jun 27, 2005 | 17.18 | 17.37 | 17.13 | 17.27 | 3,793,320 | +0.11(+0.63%) |
Jun 24, 2005 | 17.20 | 17.24 | 17.13 | 17.16 | 3,322,995 | -0.06(-0.35%) |
Jun 23, 2005 | 17.54 | 17.54 | 17.20 | 17.22 | 4,660,910 | -0.31(-1.76%) |
Jun 22, 2005 | 17.59 | 17.59 | 17.42 | 17.53 | 2,355,777 | +0.16(+0.94%) |
Jun 21, 2005 | 17.42 | 17.42 | 17.34 | 17.37 | 2,186,410 | -0.08(-0.48%) |
Jun 20, 2005 | 17.44 | 17.50 | 17.33 | 17.45 | 4,295,609 | -0.16(-0.90%) |
Jun 17, 2005 | 17.44 | 17.63 | 17.44 | 17.61 | 13,013,853 | +0.21(+1.20%) |
Jun 16, 2005 | 17.22 | 17.43 | 17.22 | 17.40 | 9,900,907 | +0.15(+0.89%) |
Jun 15, 2005 | 17.12 | 17.25 | 17.06 | 17.25 | 6,313,068 | +0.13(+0.75%) |
Jun 14, 2005 | 17.09 | 17.12 | 17.02 | 17.12 | 4,854,769 | +0.07(+0.41%) |
Jun 13, 2005 | 17.01 | 17.10 | 16.94 | 17.05 | 3,405,603 | +0.07(+0.40%) |
Jun 10, 2005 | 17.37 | 17.37 | 16.87 | 16.98 | 2,219,619 | +0.05(+0.28%) |
Jun 09, 2005 | 16.84 | 17.13 | 16.72 | 16.94 | 3,488,626 | +0.09(+0.52%) |
Jun 08, 2005 | 16.97 | 17.02 | 16.84 | 16.85 | 41,100,116 | -0.06(-0.38%) |
Jun 07, 2005 | 16.96 | 17.07 | 16.89 | 16.91 | 7,006,310 | -0.08(-0.50%) |
Jun 06, 2005 | 16.86 | 17.00 | 16.83 | 17.00 | 4,372,406 | +0.17(+1.01%) |
Jun 03, 2005 | 16.92 | 16.98 | 16.80 | 16.83 | 7,815,784 | -0.09(-0.52%) |
Jun 02, 2005 | 16.77 | 16.92 | 16.75 | 16.91 | 5,589,108 | +0.13(+0.76%) |
Jun 01, 2005 | 16.54 | 16.80 | 16.53 | 16.79 | 17,703,822 | +0.20(+1.18%) |
May 31, 2005 | 16.70 | 16.70 | 16.57 | 16.59 | 4,122,091 | -0.14(-0.86%) |
May 27, 2005 | 16.69 | 16.76 | 16.66 | 16.73 | 1,968,890 | +0.11(+0.68%) |
May 26, 2005 | 16.52 | 16.66 | 16.52 | 16.62 | 3,118,343 | +0.18(+1.12%) |
May 25, 2005 | 16.52 | 16.52 | 16.42 | 16.44 | 2,916,597 | -0.12(-0.72%) |
May 24, 2005 | 16.52 | 16.56 | 16.49 | 16.56 | 3,885,476 | -0.05(-0.29%) |
May 23, 2005 | 16.49 | 16.64 | 16.47 | 16.60 | 5,945,276 | +0.05(+0.33%) |
May 20, 2005 | 16.53 | 16.56 | 16.43 | 16.55 | 4,155,715 | -0.04(-0.25%) |
May 19, 2005 | 16.58 | 16.63 | 16.52 | 16.59 | 6,053,621 | +0.06(+0.36%) |
May 18, 2005 | 16.27 | 16.62 | 16.26 | 16.53 | 12,688,819 | +0.32(+1.99%) |
May 17, 2005 | 16.09 | 16.26 | 16.05 | 16.21 | 8,015,039 | +0.00(+0.03%) |
May 16, 2005 | 16.10 | 16.20 | 16.01 | 16.20 | 8,372,453 | +0.19(+1.19%) |
May 13, 2005 | 16.22 | 16.23 | 15.98 | 16.01 | 19,436,098 | -0.17(-1.03%) |
May 12, 2005 | 16.43 | 16.47 | 16.14 | 16.18 | 10,043,706 | -0.28(-1.71%) |
May 11, 2005 | 16.46 | 16.48 | 16.26 | 16.46 | 6,384,883 | +0.08(+0.47%) |
May 10, 2005 | 16.56 | 16.61 | 16.38 | 16.39 | 15,650,249 | -0.38(-2.25%) |
May 09, 2005 | 16.62 | 16.81 | 16.62 | 16.76 | 3,256,576 | +0.02(+0.09%) |
May 06, 2005 | 16.68 | 16.81 | 16.68 | 16.75 | 7,179,413 | +0.05(+0.27%) |
May 05, 2005 | 16.66 | 16.81 | 16.49 | 16.70 | 11,889,307 | +0.09(+0.53%) |
May 04, 2005 | 16.22 | 16.67 | 16.22 | 16.61 | 19,370,094 | +0.44(+2.73%) |
May 03, 2005 | 16.18 | 16.24 | 16.11 | 16.17 | 5,808,288 | -0.02(-0.09%) |
May 02, 2005 | 16.16 | 16.38 | 16.06 | 16.19 | 11,175,725 | +0.11(+0.66%) |
Apr 29, 2005 | 15.94 | 16.11 | 15.78 | 16.08 | 12,940,379 | +0.32(+2.02%) |
Apr 28, 2005 | 15.94 | 15.94 | 15.73 | 15.76 | 8,099,723 | -0.26(-1.59%) |
Apr 27, 2005 | 16.05 | 16.12 | 15.92 | 16.02 | 8,142,064 | -0.15(-0.90%) |
Apr 26, 2005 | 16.22 | 16.32 | 16.12 | 16.16 | 10,668,869 | -0.17(-1.02%) |
Apr 25, 2005 | 16.12 | 16.35 | 16.10 | 16.33 | 7,316,401 | +0.30(+1.89%) |
Apr 22, 2005 | 16.16 | 16.18 | 15.90 | 16.03 | 5,160,709 | -0.18(-1.11%) |
Apr 21, 2005 | 15.92 | 16.21 | 15.90 | 16.21 | 11,204,368 | +0.45(+2.88%) |
Apr 20, 2005 | 16.15 | 16.15 | 15.75 | 15.75 | 8,110,931 | -0.38(-2.36%) |
Apr 19, 2005 | 15.96 | 16.14 | 15.96 | 16.13 | 14,610,386 | +0.27(+1.68%) |
Apr 18, 2005 | 15.58 | 15.87 | 15.56 | 15.87 | 11,712,468 | +0.19(+1.18%) |
Apr 15, 2005 | 15.94 | 16.04 | 15.66 | 15.68 | 14,932,930 | -0.34(-2.11%) |
Apr 14, 2005 | 16.38 | 16.38 | 16.00 | 16.02 | 15,957,849 | -0.42(-2.56%) |
Apr 13, 2005 | 16.69 | 16.69 | 16.44 | 16.44 | 11,700,015 | -0.33(-1.99%) |
Apr 12, 2005 | 16.57 | 16.77 | 16.31 | 16.77 | 13,630,300 | +0.21(+1.26%) |
Apr 11, 2005 | 16.66 | 16.68 | 16.42 | 16.57 | 6,033,696 | -0.16(-0.96%) |
Apr 08, 2005 | 16.77 | 16.78 | 16.70 | 16.73 | 6,211,780 | -0.08(-0.47%) |
Apr 07, 2005 | 16.71 | 16.82 | 16.66 | 16.81 | 10,437,235 | +0.17(+1.01%) |
Apr 06, 2005 | 16.54 | 16.83 | 16.54 | 16.64 | 10,724,910 | +0.22(+1.37%) |
Apr 05, 2005 | 16.42 | 16.54 | 16.40 | 16.41 | 8,694,998 | -0.00(-0.02%) |
Apr 04, 2005 | 16.45 | 16.45 | 16.23 | 16.42 | 9,452,168 | +0.04(+0.22%) |
Apr 01, 2005 | 16.34 | 16.76 | 16.34 | 16.38 | 24,596,806 | +0.10(+0.59%) |
Mar 31, 2005 | 16.07 | 16.34 | 16.07 | 16.28 | 12,149,585 | +0.17(+1.07%) |
Mar 30, 2005 | 15.98 | 16.18 | 15.87 | 16.11 | 10,145,825 | +0.36(+2.28%) |
Mar 29, 2005 | 16.11 | 16.11 | 15.73 | 15.75 | 13,794,685 | -0.42(-2.59%) |
Mar 28, 2005 | 16.29 | 16.29 | 16.08 | 16.17 | 6,057,357 | +0.11(+0.69%) |
Mar 24, 2005 | 16.14 | 16.34 | 16.06 | 16.06 | 10,488,294 | -0.02(-0.11%) |
Mar 23, 2005 | 16.07 | 16.32 | 16.06 | 16.08 | 13,690,076 | -0.21(-1.27%) |
Mar 22, 2005 | 16.57 | 16.78 | 16.24 | 16.28 | 13,027,553 | -0.31(-1.85%) |
Mar 21, 2005 | 16.84 | 16.84 | 16.55 | 16.59 | 10,484,558 | -0.24(-1.45%) |
Mar 18, 2005 | 17.02 | 17.02 | 16.78 | 16.83 | 5,027,457 | -0.08(-0.45%) |
Mar 17, 2005 | 16.61 | 16.93 | 16.60 | 16.91 | 7,381,159 | +0.30(+1.82%) |
Mar 16, 2005 | 16.66 | 16.82 | 16.54 | 16.61 | 13,053,705 | -0.14(-0.85%) |
Mar 15, 2005 | 17.15 | 17.15 | 16.73 | 16.75 | 14,132,174 | -0.43(-2.49%) |
Mar 14, 2005 | 17.27 | 17.36 | 17.11 | 17.18 | 7,315,155 | -0.13(-0.77%) |
Mar 11, 2005 | 17.42 | 17.55 | 17.29 | 17.31 | 10,907,976 | -0.10(-0.56%) |
Mar 10, 2005 | 17.46 | 17.55 | 17.37 | 17.41 | 9,388,655 | -0.17(-0.96%) |
Mar 09, 2005 | 17.71 | 17.77 | 17.55 | 17.58 | 13,120,954 | -0.10(-0.57%) |
Mar 08, 2005 | 17.83 | 17.83 | 17.68 | 17.68 | 5,728,586 | -0.14(-0.76%) |
Mar 07, 2005 | 17.75 | 17.86 | 17.74 | 17.81 | 8,813,306 | +0.12(+0.66%) |
Mar 04, 2005 | 17.66 | 17.74 | 17.63 | 17.70 | 4,005,029 | +0.21(+1.19%) |
Mar 03, 2005 | 17.59 | 17.59 | 17.38 | 17.49 | 8,306,450 | +0.05(+0.28%) |
Mar 02, 2005 | 17.59 | 17.61 | 17.42 | 17.44 | 5,694,962 | -0.29(-1.65%) |
Mar 01, 2005 | 17.71 | 17.75 | 17.64 | 17.73 | 3,579,121 | +0.05(+0.28%) |
Feb 28, 2005 | 17.87 | 17.87 | 17.61 | 17.68 | 4,703,667 | -0.03(-0.17%) |
Feb 25, 2005 | 17.55 | 17.75 | 17.48 | 17.71 | 4,914,131 | +0.32(+1.84%) |
Feb 24, 2005 | 17.31 | 17.42 | 17.21 | 17.39 | 6,008,789 | +0.27(+1.55%) |
Feb 23, 2005 | 17.22 | 17.22 | 17.10 | 17.13 | 5,072,289 | +0.08(+0.46%) |
Feb 22, 2005 | 17.20 | 17.30 | 17.02 | 17.05 | 4,193,076 | -0.06(-0.37%) |
Feb 18, 2005 | 16.99 | 17.13 | 16.98 | 17.11 | 3,439,642 | +0.21(+1.23%) |
Feb 17, 2005 | 17.00 | 17.02 | 16.90 | 16.90 | 3,782,112 | -0.03(-0.17%) |
Feb 16, 2005 | 16.98 | 16.99 | 16.89 | 16.93 | 3,889,212 | -0.05(-0.31%) |
Feb 15, 2005 | 17.00 | 17.06 | 16.93 | 16.98 | 3,039,886 | +0.04(+0.24%) |
Feb 14, 2005 | 16.94 | 16.98 | 16.89 | 16.94 | 3,018,716 | +0.12(+0.72%) |
Feb 11, 2005 | 16.70 | 16.90 | 16.63 | 16.82 | 4,698,686 | +0.16(+0.97%) |
Feb 10, 2005 | 16.52 | 16.66 | 16.50 | 16.66 | 2,540,503 | +0.08(+0.48%) |
Feb 09, 2005 | 16.67 | 16.68 | 16.56 | 16.58 | 2,675,000 | -0.05(-0.32%) |
Feb 08, 2005 | 16.63 | 16.66 | 16.58 | 16.63 | 5,056,100 | +0.03(+0.19%) |
Feb 07, 2005 | 16.57 | 16.63 | 16.57 | 16.60 | 5,373,663 | +0.05(+0.32%) |
Feb 04, 2005 | 16.39 | 16.57 | 16.35 | 16.55 | 3,552,969 | +0.29(+1.77%) |
Feb 03, 2005 | 16.26 | 16.31 | 16.21 | 16.26 | 2,272,754 | -0.05(-0.30%) |
Feb 02, 2005 | 16.26 | 16.31 | 16.22 | 16.31 | 2,870,520 | +0.05(+0.32%) |
Feb 01, 2005 | 16.22 | 16.29 | 16.16 | 16.26 | 9,154,530 | +0.14(+0.86%) |
Jan 31, 2005 | 16.06 | 16.20 | 16.06 | 16.12 | 4,200,548 | +0.21(+1.32%) |
Jan 28, 2005 | 15.94 | 15.95 | 15.85 | 15.91 | 2,645,112 | +0.01(+0.09%) |
Jan 27, 2005 | 15.89 | 15.92 | 15.84 | 15.90 | 3,414,735 | +0.02(+0.10%) |
Jan 26, 2005 | 15.90 | 15.90 | 15.74 | 15.88 | 5,534,312 | +0.23(+1.46%) |
Jan 25, 2005 | 15.62 | 15.75 | 15.60 | 15.65 | 4,067,296 | +0.14(+0.91%) |
Jan 24, 2005 | 15.73 | 15.73 | 15.50 | 15.51 | 6,122,115 | -0.02(-0.16%) |
Jan 21, 2005 | 15.62 | 15.64 | 15.48 | 15.54 | 4,413,502 | +0.21(+1.36%) |
Jan 20, 2005 | 15.54 | 15.56 | 15.33 | 15.33 | 5,637,676 | -0.19(-1.24%) |
Jan 19, 2005 | 15.82 | 15.82 | 15.52 | 15.52 | 3,641,388 | -0.22(-1.38%) |
Jan 18, 2005 | 15.76 | 15.76 | 15.65 | 15.74 | 3,225,443 | -0.03(-0.18%) |
Jan 14, 2005 | 15.66 | 15.77 | 15.42 | 15.77 | 6,087,245 | +0.28(+1.79%) |
Jan 13, 2005 | 15.60 | 15.61 | 15.48 | 15.49 | 3,991,330 | -0.06(-0.41%) |
Jan 12, 2005 | 15.47 | 15.55 | 15.35 | 15.55 | 4,946,510 | +0.19(+1.23%) |
Jan 11, 2005 | 15.47 | 15.47 | 15.34 | 15.37 | 3,377,375 | -0.03(-0.19%) |
Jan 10, 2005 | 15.47 | 15.55 | 15.39 | 15.39 | 2,777,119 | +0.02(+0.12%) |
Jan 07, 2005 | 15.45 | 15.48 | 15.30 | 15.37 | 6,808,300 | +0.03(+0.19%) |
Jan 06, 2005 | 15.41 | 15.43 | 15.27 | 15.35 | 3,138,269 | -0.01(-0.07%) |
Jan 05, 2005 | 15.53 | 15.56 | 15.35 | 15.36 | 4,160,697 | -0.19(-1.22%) |
Jan 04, 2005 | 16.00 | 16.01 | 15.55 | 15.55 | 5,819,496 | -0.49(-3.08%) |
Jan 03, 2005 | 16.20 | 16.26 | 16.01 | 16.04 | 7,440,935 | -0.17(-1.04%) |
Dec 31, 2004 | 16.21 | 16.21 | 16.14 | 16.21 | 2,085,952 | +0.13(+0.82%) |
Dec 30, 2004 | 16.16 | 16.17 | 16.07 | 16.08 | 2,968,902 | -0.04(-0.25%) |
Dec 29, 2004 | 16.08 | 16.12 | 16.04 | 16.12 | 1,684,951 | +0.09(+0.55%) |
Dec 28, 2004 | 16.02 | 16.06 | 16.01 | 16.03 | 1,798,278 | +0.08(+0.52%) |
Dec 27, 2004 | 16.00 | 16.02 | 15.92 | 15.95 | 1,592,796 | -0.01(-0.08%) |
Dec 23, 2004 | 15.99 | 15.99 | 15.87 | 15.96 | 3,408,509 | -0.09(-0.54%) |
Dec 22, 2004 | 16.07 | 16.09 | 16.01 | 16.04 | 4,265,306 | -0.00(-0.03%) |
Dec 21, 2004 | 15.94 | 16.05 | 15.86 | 16.05 | 3,052,340 | +0.15(+0.96%) |
Dec 20, 2004 | 15.86 | 15.90 | 15.70 | 15.90 | 2,571,637 | +0.20(+1.31%) |
Dec 17, 2004 | 15.76 | 15.79 | 15.66 | 15.69 | 5,048,628 | -0.04(-0.23%) |
Dec 16, 2004 | 15.85 | 15.85 | 15.61 | 15.73 | 1,879,225 | -0.08(-0.50%) |
Dec 15, 2004 | 15.75 | 15.81 | 15.71 | 15.81 | 3,144,495 | +0.22(+1.39%) |
Dec 14, 2004 | 15.50 | 15.60 | 15.47 | 15.59 | 2,907,880 | +0.14(+0.92%) |
Dec 13, 2004 | 15.37 | 15.45 | 15.28 | 15.45 | 2,789,572 | +0.23(+1.52%) |
Dec 10, 2004 | 15.10 | 15.23 | 15.04 | 15.22 | 3,519,344 | -0.02(-0.10%) |
Dec 09, 2004 | 15.22 | 15.32 | 15.12 | 15.23 | 4,823,220 | -0.25(-1.63%) |
Dec 08, 2004 | 15.51 | 15.51 | 15.36 | 15.48 | 3,711,127 | -0.08(-0.53%) |
Dec 07, 2004 | 15.78 | 15.78 | 15.51 | 15.57 | 2,932,787 | -0.24(-1.53%) |
Dec 06, 2004 | 15.82 | 15.82 | 15.70 | 15.81 | 2,160,673 | -0.02(-0.14%) |
Dec 03, 2004 | 15.75 | 15.84 | 15.71 | 15.83 | 2,749,721 | +0.07(+0.45%) |
Dec 02, 2004 | 15.79 | 15.90 | 15.75 | 15.76 | 3,878,004 | -0.02(-0.15%) |
Dec 01, 2004 | 15.75 | 15.81 | 15.71 | 15.78 | 9,205,589 | +0.12(+0.76%) |
Nov 30, 2004 | 15.76 | 15.76 | 15.65 | 15.66 | 5,525,595 | +0.03(+0.18%) |
Nov 29, 2004 | 15.75 | 15.75 | 15.63 | 15.63 | 6,985,139 | -0.10(-0.61%) |
Nov 26, 2004 | 15.56 | 15.74 | 15.54 | 15.73 | 1,820,694 | +0.26(+1.66%) |
Nov 24, 2004 | 15.47 | 15.49 | 15.42 | 15.47 | 3,165,666 | +0.16(+1.06%) |
Nov 23, 2004 | 15.25 | 15.37 | 15.25 | 15.31 | 3,408,509 | +0.03(+0.17%) |
Nov 22, 2004 | 15.22 | 15.33 | 15.10 | 15.28 | 3,638,897 | +0.06(+0.39%) |
Nov 19, 2004 | 15.42 | 15.43 | 15.22 | 15.22 | 2,061,045 | -0.22(-1.43%) |
Nov 18, 2004 | 15.33 | 15.55 | 15.33 | 15.45 | 2,113,350 | +0.03(+0.18%) |
Nov 17, 2004 | 15.38 | 15.50 | 15.33 | 15.42 | 5,538,048 | +0.34(+2.26%) |
Nov 16, 2004 | 15.26 | 15.26 | 15.06 | 15.08 | 1,335,009 | -0.17(-1.14%) |
Nov 15, 2004 | 15.31 | 15.31 | 15.18 | 15.25 | 3,425,943 | +0.01(+0.10%) |
Nov 12, 2004 | 15.04 | 15.25 | 14.95 | 15.24 | 4,513,130 | +0.25(+1.69%) |
Nov 11, 2004 | 14.86 | 15.01 | 14.83 | 14.98 | 2,038,629 | +0.17(+1.14%) |
Nov 10, 2004 | 14.90 | 14.90 | 14.80 | 14.82 | 2,149,465 | +0.02(+0.11%) |
Nov 09, 2004 | 14.78 | 14.80 | 14.75 | 14.80 | 1,438,373 | +0.09(+0.64%) |
Nov 08, 2004 | 14.78 | 14.80 | 14.70 | 14.70 | 1,511,848 | -0.17(-1.13%) |
Nov 05, 2004 | 14.90 | 14.90 | 14.83 | 14.87 | 7,708,684 | +0.06(+0.38%) |
Nov 04, 2004 | 14.61 | 14.87 | 14.59 | 14.82 | 9,742,333 | +0.22(+1.51%) |
Nov 03, 2004 | 14.71 | 14.73 | 14.58 | 14.59 | 3,353,713 | +0.21(+1.46%) |
Nov 02, 2004 | 14.41 | 14.52 | 14.37 | 14.38 | 2,673,755 | +0.03(+0.23%) |
Nov 01, 2004 | 14.37 | 14.38 | 14.28 | 14.35 | 2,618,960 | +0.11(+0.74%) |
Oct 29, 2004 | 14.22 | 14.27 | 14.19 | 14.25 | 6,580,402 | +0.06(+0.39%) |
Oct 28, 2004 | 14.19 | 14.29 | 14.11 | 14.19 | 5,067,308 | -0.07(-0.50%) |
Oct 27, 2004 | 14.09 | 14.29 | 14.06 | 14.26 | 4,346,253 | +0.24(+1.72%) |
Oct 26, 2004 | 13.96 | 14.04 | 13.94 | 14.02 | 3,373,639 | +0.05(+0.36%) |
Oct 25, 2004 | 13.89 | 13.97 | 13.82 | 13.97 | 5,235,430 | +0.04(+0.27%) |
Oct 22, 2004 | 14.07 | 14.07 | 13.92 | 13.93 | 1,666,271 | -0.10(-0.72%) |
Oct 21, 2004 | 13.91 | 14.03 | 13.89 | 14.03 | 2,437,140 | +0.20(+1.44%) |
Oct 20, 2004 | 13.90 | 13.91 | 13.78 | 13.83 | 4,724,838 | -0.09(-0.63%) |
Oct 19, 2004 | 14.10 | 14.17 | 13.92 | 13.92 | 1,940,247 | -0.07(-0.48%) |
Oct 18, 2004 | 13.90 | 14.01 | 13.88 | 13.99 | 1,956,436 | +0.15(+1.06%) |
Oct 15, 2004 | 13.67 | 13.89 | 13.67 | 13.84 | 1,073,487 | +0.18(+1.33%) |
Oct 14, 2004 | 13.79 | 13.83 | 13.64 | 13.66 | 2,657,566 | -0.19(-1.36%) |
Oct 13, 2004 | 14.02 | 14.02 | 13.76 | 13.85 | 5,829,459 | -0.19(-1.36%) |
Oct 12, 2004 | 14.01 | 14.04 | 13.92 | 14.04 | 4,236,663 | -0.22(-1.58%) |
Oct 11, 2004 | 14.26 | 14.27 | 14.21 | 14.26 | 1,768,389 | +0.07(+0.52%) |
Oct 08, 2004 | 14.28 | 14.33 | 14.16 | 14.19 | 2,670,019 | -0.10(-0.73%) |
Oct 07, 2004 | 14.36 | 14.36 | 14.25 | 14.29 | 4,251,607 | -0.12(-0.85%) |
Oct 06, 2004 | 14.27 | 14.42 | 14.24 | 14.42 | 3,163,176 | +0.16(+1.15%) |
Oct 05, 2004 | 14.22 | 14.32 | 14.18 | 14.25 | 3,227,934 | -0.11(-0.74%) |
Oct 04, 2004 | 14.26 | 14.39 | 14.23 | 14.36 | 3,696,183 | +0.24(+1.71%) |
Oct 01, 2004 | 13.94 | 14.13 | 13.92 | 14.12 | 2,921,579 | +0.27(+1.91%) |
Sep 30, 2004 | 13.80 | 13.85 | 13.75 | 13.85 | 1,956,436 | +0.07(+0.52%) |
Sep 29, 2004 | 13.67 | 13.79 | 13.65 | 13.78 | 733,508 | +0.07(+0.53%) |
Sep 28, 2004 | 13.57 | 13.73 | 13.57 | 13.71 | 1,988,815 | +0.17(+1.24%) |
Sep 27, 2004 | 13.61 | 13.61 | 13.48 | 13.54 | 2,891,690 | -0.08(-0.60%) |
Sep 24, 2004 | 13.63 | 13.63 | 13.57 | 13.62 | 2,753,457 | -0.04(-0.28%) |
Sep 23, 2004 | 13.52 | 13.66 | 13.52 | 13.66 | 2,379,854 | +0.06(+0.44%) |
Sep 22, 2004 | 13.73 | 13.74 | 13.60 | 13.60 | 2,484,463 | -0.21(-1.51%) |
Sep 21, 2004 | 13.73 | 13.87 | 13.72 | 13.81 | 2,833,159 | +0.14(+1.05%) |
Sep 20, 2004 | 13.67 | 13.69 | 13.52 | 13.66 | 1,665,026 | +0.01(+0.10%) |
Sep 17, 2004 | 13.52 | 13.72 | 13.52 | 13.65 | 2,704,889 | +0.09(+0.67%) |
Sep 16, 2004 | 13.55 | 13.60 | 13.51 | 13.56 | 1,647,591 | +0.17(+1.25%) |
Sep 15, 2004 | 13.47 | 13.48 | 13.37 | 13.39 | 1,830,657 | -0.06(-0.44%) |
Sep 14, 2004 | 13.53 | 13.53 | 13.44 | 13.45 | 2,525,559 | -0.00(-0.04%) |
Sep 13, 2004 | 13.44 | 13.51 | 13.43 | 13.46 | 1,859,299 | +0.12(+0.91%) |
Sep 10, 2004 | 13.26 | 13.38 | 13.25 | 13.33 | 1,178,096 | +0.13(+0.95%) |
Sep 09, 2004 | 13.12 | 13.24 | 13.12 | 13.21 | 3,249,104 | +0.04(+0.31%) |
Sep 08, 2004 | 13.07 | 13.23 | 13.07 | 13.17 | 1,958,927 | -0.01(-0.06%) |
Sep 07, 2004 | 13.11 | 13.21 | 13.11 | 13.18 | 3,987,594 | +0.10(+0.77%) |
Sep 03, 2004 | 13.16 | 13.16 | 13.04 | 13.08 | 3,140,759 | -0.14(-1.06%) |
Sep 02, 2004 | 13.10 | 13.24 | 13.05 | 13.22 | 3,475,757 | +0.16(+1.24%) |
Sep 01, 2004 | 13.05 | 13.05 | 12.95 | 13.05 | 4,225,455 | +0.11(+0.82%) |
Aug 31, 2004 | 12.91 | 12.96 | 12.85 | 12.95 | 3,997,557 | +0.06(+0.44%) |
Aug 30, 2004 | 12.92 | 12.92 | 12.86 | 12.89 | 1,022,428 | -0.07(-0.54%) |
Aug 27, 2004 | 13.02 | 13.02 | 12.96 | 12.96 | 2,750,966 | -0.02(-0.19%) |
Aug 26, 2004 | 13.02 | 13.02 | 12.96 | 12.99 | 1,434,637 | +0.02(+0.14%) |
Aug 25, 2004 | 12.85 | 12.97 | 12.83 | 12.97 | 1,520,566 | +0.15(+1.19%) |
Aug 24, 2004 | 12.82 | 12.88 | 12.80 | 12.82 | 1,219,192 | -0.04(-0.29%) |
Aug 23, 2004 | 12.80 | 12.89 | 12.71 | 12.85 | 3,130,797 | +0.07(+0.54%) |
Aug 20, 2004 | 12.74 | 12.84 | 12.72 | 12.78 | 2,328,795 | +0.06(+0.50%) |
Aug 19, 2004 | 12.84 | 12.84 | 12.68 | 12.72 | 1,808,240 | +0.01(+0.11%) |
Aug 18, 2004 | 12.53 | 12.71 | 12.49 | 12.71 | 1,679,970 | +0.15(+1.18%) |
Aug 17, 2004 | 12.52 | 12.59 | 12.49 | 12.56 | 2,303,888 | +0.08(+0.67%) |
Aug 16, 2004 | 12.31 | 12.49 | 12.31 | 12.47 | 2,290,189 | +0.17(+1.36%) |
Aug 13, 2004 | 12.44 | 12.44 | 12.29 | 12.31 | 1,996,287 | +0.02(+0.16%) |
Aug 12, 2004 | 12.41 | 12.41 | 12.29 | 12.29 | 1,018,692 | -0.14(-1.12%) |
Aug 11, 2004 | 12.41 | 12.44 | 12.30 | 12.43 | 2,452,084 | -0.12(-0.93%) |
Aug 10, 2004 | 12.39 | 12.56 | 12.39 | 12.54 | 1,333,764 | +0.14(+1.13%) |
Aug 09, 2004 | 12.45 | 12.49 | 12.40 | 12.40 | 1,004,993 | +0.10(+0.84%) |
Aug 06, 2004 | 12.43 | 12.43 | 12.29 | 12.30 | 2,066,027 | -0.09(-0.73%) |
Aug 05, 2004 | 12.66 | 12.66 | 12.39 | 12.39 | 3,320,089 | -0.08(-0.64%) |
Aug 04, 2004 | 12.43 | 12.47 | 12.35 | 12.47 | 3,496,928 | +0.01(+0.10%) |
Aug 03, 2004 | 12.44 | 12.54 | 12.43 | 12.46 | 3,795,811 | +0.01(+0.12%) |
Aug 02, 2004 | 12.45 | 12.47 | 12.41 | 12.44 | 3,290,201 | -0.06(-0.50%) |
Jul 30, 2004 | 12.57 | 12.59 | 12.49 | 12.51 | 2,840,631 | -0.06(-0.48%) |
Jul 29, 2004 | 12.47 | 12.57 | 12.43 | 12.57 | 3,503,155 | +0.08(+0.62%) |
Jul 28, 2004 | 12.45 | 12.49 | 12.35 | 12.49 | 1,818,203 | -0.00(-0.03%) |
Jul 27, 2004 | 12.29 | 12.49 | 12.29 | 12.49 | 1,567,889 | +0.23(+1.91%) |
Jul 26, 2004 | 12.36 | 12.41 | 12.23 | 12.26 | 1,579,097 | -0.11(-0.93%) |
Jul 23, 2004 | 12.56 | 12.56 | 12.32 | 12.37 | 2,726,060 | -0.22(-1.72%) |
Jul 22, 2004 | 12.48 | 12.59 | 12.43 | 12.59 | 4,246,626 | +0.00(+0.00%) |
Jul 21, 2004 | 12.85 | 12.85 | 12.54 | 12.59 | 2,463,292 | -0.15(-1.15%) |
Jul 20, 2004 | 12.70 | 12.74 | 12.63 | 12.74 | 2,559,183 | +0.05(+0.42%) |
Jul 19, 2004 | 12.72 | 12.77 | 12.62 | 12.68 | 1,377,351 | -0.02(-0.15%) |
Jul 16, 2004 | 12.75 | 12.77 | 12.69 | 12.70 | 1,361,162 | +0.14(+1.10%) |
Jul 15, 2004 | 12.57 | 12.61 | 12.50 | 12.57 | 5,211,768 | -0.07(-0.52%) |
Jul 14, 2004 | 12.69 | 12.75 | 12.63 | 12.63 | 1,408,485 | -0.12(-0.96%) |
Jul 13, 2004 | 12.75 | 12.78 | 12.68 | 12.75 | 1,403,503 | +0.06(+0.46%) |
Jul 12, 2004 | 12.69 | 12.72 | 12.61 | 12.70 | 1,452,072 | -0.03(-0.26%) |
Jul 09, 2004 | 12.73 | 12.83 | 12.71 | 12.73 | 2,053,573 | +0.07(+0.53%) |
Jul 08, 2004 | 12.77 | 12.79 | 12.66 | 12.66 | 2,342,493 | -0.18(-1.43%) |
Jul 07, 2004 | 12.70 | 12.92 | 12.70 | 12.84 | 2,752,212 | +0.17(+1.30%) |
Jul 06, 2004 | 12.86 | 12.86 | 12.68 | 12.68 | 2,164,409 | -0.14(-1.07%) |
Jul 02, 2004 | 12.85 | 12.89 | 12.81 | 12.82 | 2,618,960 | -0.00(-0.01%) |