Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 52.09 | 52.11 | 50.60 | 50.95 | 2,884,609 | -1.16(-2.22%) |
Jul 28, 2005 | 50.62 | 52.39 | 50.48 | 52.11 | 4,072,300 | +2.10(+4.19%) |
Jul 27, 2005 | 49.10 | 50.22 | 48.83 | 50.02 | 4,822,003 | -0.28(-0.55%) |
Jul 26, 2005 | 49.97 | 50.98 | 49.01 | 50.29 | 4,866,704 | -0.14(-0.27%) |
Jul 25, 2005 | 52.73 | 52.78 | 50.20 | 50.43 | 4,954,150 | -1.98(-3.77%) |
Jul 22, 2005 | 52.41 | 52.89 | 51.68 | 52.41 | 3,874,569 | +0.62(+1.19%) |
Jul 21, 2005 | 52.41 | 52.76 | 51.31 | 51.79 | 4,782,739 | -1.77(-3.30%) |
Jul 20, 2005 | 52.45 | 53.94 | 52.10 | 53.56 | 5,045,619 | +1.24(+2.37%) |
Jul 19, 2005 | 52.50 | 52.69 | 51.49 | 52.32 | 4,679,415 | +0.55(+1.07%) |
Jul 18, 2005 | 51.59 | 52.55 | 51.40 | 51.76 | 5,850,900 | +0.30(+0.59%) |
Jul 15, 2005 | 50.02 | 51.49 | 49.67 | 51.46 | 4,531,062 | +2.00(+4.03%) |
Jul 14, 2005 | 50.88 | 51.25 | 48.56 | 49.47 | 5,549,953 | -0.77(-1.54%) |
Jul 13, 2005 | 50.19 | 50.38 | 49.51 | 50.24 | 3,068,962 | +0.05(+0.09%) |
Jul 12, 2005 | 49.89 | 50.36 | 49.35 | 50.19 | 5,286,094 | +0.58(+1.17%) |
Jul 11, 2005 | 48.27 | 49.74 | 47.96 | 49.61 | 4,916,953 | +25.72(+107.62%) |
Jul 08, 2005 | 23.64 | 23.94 | 23.50 | 23.90 | 5,045,728 | +0.34(+1.44%) |
Jul 07, 2005 | 22.65 | 23.58 | 22.59 | 23.56 | 6,701,969 | +0.76(+3.32%) |
Jul 06, 2005 | 23.36 | 23.40 | 22.76 | 22.80 | 4,718,134 | -0.35(-1.50%) |
Jul 05, 2005 | 22.63 | 23.21 | 22.53 | 23.15 | 4,477,768 | +0.05(+0.22%) |
Jul 01, 2005 | 23.40 | 23.50 | 22.87 | 23.10 | 3,171,526 | -0.25(-1.05%) |
Jun 30, 2005 | 23.49 | 23.68 | 23.15 | 23.34 | 4,461,019 | +0.02(+0.07%) |
Jun 29, 2005 | 23.46 | 23.52 | 23.20 | 23.33 | 3,778,205 | -0.13(-0.56%) |
Jun 28, 2005 | 23.07 | 23.54 | 22.97 | 23.46 | 4,736,841 | +0.58(+2.54%) |
Jun 27, 2005 | 22.41 | 22.95 | 22.40 | 22.88 | 4,210,646 | +0.28(+1.24%) |
Jun 24, 2005 | 22.89 | 23.05 | 22.18 | 22.59 | 7,651,252 | -0.49(-2.14%) |
Jun 23, 2005 | 23.57 | 23.57 | 22.96 | 23.09 | 5,497,747 | -0.20(-0.84%) |
Jun 22, 2005 | 23.19 | 23.33 | 22.83 | 23.28 | 4,677,022 | +0.18(+0.80%) |
Jun 21, 2005 | 23.35 | 23.38 | 22.77 | 23.10 | 6,206,881 | -0.08(-0.35%) |
Jun 20, 2005 | 23.81 | 23.82 | 23.01 | 23.18 | 8,730,615 | -0.83(-3.46%) |
Jun 17, 2005 | 24.51 | 24.70 | 23.75 | 24.01 | 11,944,559 | +0.27(+1.14%) |
Jun 16, 2005 | 23.15 | 23.74 | 23.01 | 23.74 | 6,647,588 | +0.57(+2.47%) |
Jun 15, 2005 | 22.82 | 23.18 | 22.60 | 23.17 | 7,353,242 | +0.61(+2.69%) |
Jun 14, 2005 | 22.03 | 22.66 | 22.02 | 22.56 | 4,408,812 | +0.42(+1.88%) |
Jun 13, 2005 | 22.05 | 22.15 | 21.76 | 22.15 | 4,623,728 | -0.03(-0.16%) |
Jun 10, 2005 | 22.50 | 22.73 | 21.99 | 22.18 | 5,707,006 | -0.16(-0.72%) |
Jun 09, 2005 | 21.72 | 22.39 | 21.32 | 22.34 | 8,874,182 | +0.51(+2.34%) |
Jun 08, 2005 | 22.22 | 22.24 | 21.66 | 21.83 | 3,662,916 | -0.30(-1.36%) |
Jun 07, 2005 | 21.90 | 22.29 | 21.82 | 22.13 | 4,851,042 | +0.30(+1.38%) |
Jun 06, 2005 | 21.78 | 21.94 | 21.42 | 21.83 | 3,741,226 | +0.16(+0.74%) |
Jun 03, 2005 | 22.39 | 22.45 | 21.61 | 21.67 | 6,610,173 | -0.56(-2.50%) |
Jun 02, 2005 | 21.94 | 22.27 | 21.80 | 22.23 | 5,131,216 | +0.37(+1.68%) |
Jun 01, 2005 | 20.98 | 21.90 | 20.98 | 21.86 | 7,201,844 | +0.58(+2.71%) |
May 31, 2005 | 21.03 | 21.30 | 21.03 | 21.28 | 7,412,409 | +0.35(+1.68%) |
May 27, 2005 | 21.15 | 21.33 | 20.87 | 20.93 | 4,925,871 | -0.14(-0.64%) |
May 26, 2005 | 20.43 | 21.07 | 20.31 | 21.07 | 12,579,734 | +1.36(+6.91%) |
May 25, 2005 | 20.25 | 20.26 | 19.66 | 19.71 | 5,432,706 | -0.41(-2.05%) |
May 24, 2005 | 19.76 | 20.12 | 19.65 | 20.12 | 4,988,084 | +0.31(+1.57%) |
May 23, 2005 | 19.66 | 19.86 | 19.63 | 19.81 | 5,888,205 | +0.39(+2.00%) |
May 20, 2005 | 19.48 | 19.55 | 19.14 | 19.42 | 3,657,043 | -0.05(-0.25%) |
May 19, 2005 | 19.53 | 19.81 | 19.37 | 19.47 | 4,312,013 | +0.00(+0.02%) |
May 18, 2005 | 18.81 | 19.53 | 18.81 | 19.46 | 6,839,011 | +1.06(+5.75%) |
May 17, 2005 | 18.37 | 18.46 | 18.04 | 18.40 | 4,321,802 | +0.06(+0.35%) |
May 16, 2005 | 17.67 | 18.37 | 17.66 | 18.34 | 5,719,840 | +0.73(+4.15%) |
May 13, 2005 | 17.89 | 18.03 | 17.57 | 17.61 | 5,575,621 | -0.23(-1.28%) |
May 12, 2005 | 18.45 | 18.50 | 17.79 | 17.84 | 5,327,641 | -0.64(-3.48%) |
May 11, 2005 | 18.40 | 18.64 | 18.13 | 18.48 | 4,599,583 | +0.25(+1.39%) |
May 10, 2005 | 18.68 | 18.69 | 18.13 | 18.23 | 5,596,503 | -0.46(-2.45%) |
May 09, 2005 | 18.35 | 18.73 | 18.34 | 18.69 | 4,426,215 | +0.38(+2.08%) |
May 06, 2005 | 17.99 | 18.38 | 17.79 | 18.30 | 5,668,287 | +0.21(+1.18%) |
May 05, 2005 | 17.72 | 18.19 | 17.63 | 18.09 | 5,428,791 | +0.43(+2.46%) |
May 04, 2005 | 17.03 | 17.75 | 16.97 | 17.66 | 4,720,744 | +0.50(+2.89%) |
May 03, 2005 | 17.29 | 17.43 | 17.07 | 17.16 | 5,277,610 | -0.21(-1.19%) |
May 02, 2005 | 17.48 | 17.64 | 17.10 | 17.37 | 3,305,522 | -0.06(-0.33%) |
Apr 29, 2005 | 17.09 | 17.46 | 16.97 | 17.42 | 4,859,961 | +0.38(+2.22%) |
Apr 28, 2005 | 17.69 | 17.80 | 17.01 | 17.04 | 5,276,958 | -0.64(-3.64%) |
Apr 27, 2005 | 17.45 | 17.81 | 17.36 | 17.69 | 3,566,770 | +0.18(+1.01%) |
Apr 26, 2005 | 17.32 | 18.04 | 17.22 | 17.51 | 6,395,040 | +0.19(+1.09%) |
Apr 25, 2005 | 16.83 | 17.36 | 16.77 | 17.32 | 3,648,125 | +0.66(+3.94%) |
Apr 22, 2005 | 16.97 | 17.01 | 16.57 | 16.66 | 4,053,375 | -0.30(-1.77%) |
Apr 21, 2005 | 16.65 | 17.10 | 16.65 | 16.97 | 5,619,561 | +0.34(+2.07%) |
Apr 20, 2005 | 17.35 | 17.39 | 16.62 | 16.62 | 7,637,330 | -0.73(-4.23%) |
Apr 19, 2005 | 17.25 | 17.71 | 17.08 | 17.35 | 5,300,451 | +0.10(+0.59%) |
Apr 18, 2005 | 17.01 | 17.29 | 16.95 | 17.25 | 5,142,962 | +0.38(+2.25%) |
Apr 15, 2005 | 17.61 | 17.69 | 16.85 | 16.87 | 7,419,152 | -0.60(-3.42%) |
Apr 14, 2005 | 18.30 | 18.34 | 17.44 | 17.47 | 5,713,315 | -0.82(-4.49%) |
Apr 13, 2005 | 18.74 | 18.85 | 18.21 | 18.29 | 3,863,040 | -0.39(-2.10%) |
Apr 12, 2005 | 18.12 | 18.70 | 17.94 | 18.69 | 6,003,712 | +0.50(+2.77%) |
Apr 11, 2005 | 18.20 | 18.30 | 18.07 | 18.18 | 2,286,631 | -0.02(-0.10%) |
Apr 08, 2005 | 18.48 | 18.57 | 18.15 | 18.20 | 2,521,124 | -0.22(-1.17%) |
Apr 07, 2005 | 18.27 | 18.63 | 18.22 | 18.42 | 3,207,200 | +0.18(+1.01%) |
Apr 06, 2005 | 18.38 | 18.43 | 17.97 | 18.23 | 4,147,564 | -0.15(-0.80%) |
Apr 05, 2005 | 18.70 | 18.91 | 18.36 | 18.38 | 3,293,993 | -0.20(-1.10%) |
Apr 04, 2005 | 18.44 | 18.71 | 18.23 | 18.58 | 4,082,741 | +0.14(+0.76%) |
Apr 01, 2005 | 18.49 | 18.70 | 18.21 | 18.44 | 6,305,420 | +0.32(+1.76%) |
Mar 31, 2005 | 17.84 | 18.21 | 17.84 | 18.12 | 4,479,073 | +0.40(+2.27%) |
Mar 30, 2005 | 17.52 | 17.86 | 17.47 | 17.72 | 4,236,967 | +0.21(+1.18%) |
Mar 29, 2005 | 17.83 | 18.02 | 17.51 | 17.52 | 5,992,183 | -0.23(-1.28%) |
Mar 28, 2005 | 18.04 | 18.06 | 17.54 | 17.74 | 5,292,402 | -0.02(-0.10%) |
Mar 24, 2005 | 17.52 | 17.97 | 17.52 | 17.76 | 4,339,204 | +0.29(+1.67%) |
Mar 23, 2005 | 17.67 | 17.67 | 17.38 | 17.47 | 5,521,674 | -0.20(-1.11%) |
Mar 22, 2005 | 17.81 | 18.24 | 17.60 | 17.66 | 7,862,469 | +0.16(+0.89%) |
Mar 21, 2005 | 17.59 | 17.93 | 17.48 | 17.51 | 5,917,136 | -0.22(-1.24%) |
Mar 18, 2005 | 17.64 | 18.02 | 17.63 | 17.73 | 6,765,052 | +0.07(+0.42%) |
Mar 17, 2005 | 18.49 | 18.56 | 17.63 | 17.66 | 9,397,332 | -0.85(-4.58%) |
Mar 16, 2005 | 18.72 | 18.73 | 18.32 | 18.50 | 6,368,067 | +0.11(+0.63%) |
Mar 15, 2005 | 18.54 | 18.85 | 18.21 | 18.39 | 6,449,422 | -0.04(-0.20%) |
Mar 14, 2005 | 18.68 | 18.77 | 18.05 | 18.43 | 6,299,982 | -0.34(-1.82%) |
Mar 11, 2005 | 18.66 | 18.97 | 18.39 | 18.77 | 4,431,653 | +0.07(+0.38%) |
Mar 10, 2005 | 19.24 | 19.39 | 18.55 | 18.70 | 7,828,535 | -0.51(-2.67%) |
Mar 09, 2005 | 19.38 | 19.75 | 18.92 | 19.21 | 6,278,012 | -0.60(-3.05%) |
Mar 08, 2005 | 20.34 | 20.34 | 19.75 | 19.81 | 7,134,628 | -0.75(-3.63%) |
Mar 07, 2005 | 20.95 | 20.96 | 20.39 | 20.56 | 3,153,471 | -0.13(-0.61%) |
Mar 04, 2005 | 20.23 | 20.71 | 20.06 | 20.69 | 6,725,245 | +0.70(+3.48%) |
Mar 03, 2005 | 20.38 | 20.41 | 19.90 | 19.99 | 5,311,544 | -0.18(-0.89%) |
Mar 02, 2005 | 20.25 | 20.43 | 20.12 | 20.17 | 3,386,876 | -0.26(-1.25%) |
Mar 01, 2005 | 20.24 | 20.48 | 20.14 | 20.43 | 4,182,586 | +0.19(+0.92%) |
Feb 28, 2005 | 20.73 | 20.76 | 20.09 | 20.24 | 6,493,580 | -0.39(-1.88%) |
Feb 25, 2005 | 20.17 | 20.67 | 19.98 | 20.63 | 7,336,492 | +0.55(+2.74%) |
Feb 24, 2005 | 19.37 | 20.28 | 19.30 | 20.08 | 9,071,043 | +0.71(+3.68%) |
Feb 23, 2005 | 19.04 | 19.41 | 18.66 | 19.37 | 10,050,344 | +0.74(+3.96%) |
Feb 22, 2005 | 19.40 | 19.53 | 18.51 | 18.63 | 4,516,488 | -0.77(-3.99%) |
Feb 18, 2005 | 19.47 | 19.47 | 19.07 | 19.40 | 4,353,561 | -0.11(-0.59%) |
Feb 17, 2005 | 19.33 | 19.72 | 19.22 | 19.52 | 3,552,848 | +0.19(+0.96%) |
Feb 16, 2005 | 19.30 | 19.37 | 18.89 | 19.33 | 3,996,818 | +0.32(+1.69%) |
Feb 15, 2005 | 19.00 | 19.06 | 18.68 | 19.01 | 3,832,369 | +0.05(+0.24%) |
Feb 14, 2005 | 19.29 | 19.29 | 18.81 | 18.96 | 3,940,262 | -0.10(-0.54%) |
Feb 11, 2005 | 18.85 | 19.22 | 18.71 | 19.07 | 7,147,245 | -0.53(-2.70%) |
Feb 10, 2005 | 19.41 | 19.65 | 19.15 | 19.60 | 4,605,238 | +0.18(+0.95%) |
Feb 09, 2005 | 19.77 | 19.96 | 19.38 | 19.41 | 6,555,574 | -0.36(-1.80%) |
Feb 08, 2005 | 19.26 | 19.79 | 19.20 | 19.77 | 8,551,591 | +0.80(+4.20%) |
Feb 07, 2005 | 18.74 | 19.07 | 18.67 | 18.97 | 3,353,812 | +0.11(+0.59%) |
Feb 04, 2005 | 18.23 | 18.93 | 18.10 | 18.86 | 5,336,777 | +0.78(+4.31%) |
Feb 03, 2005 | 18.07 | 18.58 | 17.91 | 18.08 | 4,831,248 | -0.11(-0.62%) |
Feb 02, 2005 | 18.24 | 18.32 | 17.98 | 18.19 | 3,896,757 | -0.05(-0.25%) |
Feb 01, 2005 | 18.00 | 18.37 | 17.91 | 18.24 | 3,630,288 | +0.29(+1.64%) |
Jan 31, 2005 | 17.75 | 17.96 | 17.26 | 17.95 | 4,603,281 | +0.29(+1.61%) |
Jan 28, 2005 | 17.56 | 17.77 | 17.34 | 17.66 | 2,698,407 | +0.20(+1.16%) |
Jan 27, 2005 | 17.46 | 17.66 | 17.19 | 17.46 | 3,463,010 | -0.09(-0.50%) |
Jan 26, 2005 | 17.03 | 17.61 | 16.98 | 17.55 | 3,191,103 | +0.50(+2.91%) |
Jan 25, 2005 | 16.92 | 17.19 | 16.82 | 17.05 | 3,002,291 | +0.13(+0.75%) |
Jan 24, 2005 | 16.92 | 17.10 | 16.78 | 16.92 | 2,602,261 | +0.02(+0.10%) |
Jan 21, 2005 | 17.00 | 17.15 | 16.85 | 16.91 | 2,917,673 | -0.02(-0.12%) |
Jan 20, 2005 | 17.34 | 17.39 | 16.86 | 16.93 | 3,265,497 | -0.48(-2.79%) |
Jan 19, 2005 | 17.24 | 17.53 | 17.18 | 17.41 | 5,719,840 | +0.32(+1.86%) |
Jan 18, 2005 | 17.10 | 17.23 | 16.94 | 17.09 | 3,040,140 | -0.00(-0.01%) |
Jan 14, 2005 | 16.78 | 17.28 | 16.53 | 17.10 | 4,121,243 | +0.40(+2.38%) |
Jan 13, 2005 | 16.27 | 16.86 | 16.25 | 16.70 | 4,841,036 | +0.67(+4.20%) |
Jan 12, 2005 | 15.93 | 16.06 | 15.59 | 16.03 | 3,870,654 | -0.02(-0.13%) |
Jan 11, 2005 | 16.02 | 16.32 | 15.92 | 16.05 | 3,649,647 | -0.04(-0.23%) |
Jan 10, 2005 | 15.63 | 16.18 | 15.52 | 16.08 | 4,642,435 | +0.66(+4.25%) |
Jan 07, 2005 | 15.41 | 15.58 | 15.31 | 15.43 | 3,139,332 | +0.10(+0.65%) |
Jan 06, 2005 | 15.15 | 15.41 | 15.14 | 15.33 | 2,559,191 | +0.23(+1.51%) |
Jan 05, 2005 | 15.14 | 15.32 | 15.01 | 15.10 | 4,963,286 | -0.09(-0.60%) |
Jan 04, 2005 | 15.63 | 15.63 | 15.00 | 15.19 | 5,990,225 | -0.43(-2.77%) |
Jan 03, 2005 | 15.77 | 15.78 | 15.47 | 15.63 | 4,514,312 | -0.14(-0.92%) |
Dec 31, 2004 | 15.64 | 15.85 | 15.62 | 15.77 | 1,995,581 | +0.24(+1.57%) |
Dec 30, 2004 | 15.44 | 15.60 | 15.36 | 15.53 | 1,563,357 | +0.08(+0.51%) |
Dec 29, 2004 | 15.34 | 15.63 | 15.26 | 15.45 | 2,855,026 | -0.00(-0.01%) |
Dec 28, 2004 | 14.96 | 15.45 | 14.87 | 15.45 | 3,302,041 | +0.60(+4.06%) |
Dec 27, 2004 | 15.19 | 15.22 | 14.58 | 14.85 | 2,878,736 | -0.31(-2.05%) |
Dec 23, 2004 | 15.41 | 15.41 | 14.98 | 15.16 | 3,278,113 | -0.11(-0.69%) |
Dec 22, 2004 | 15.12 | 15.48 | 15.12 | 15.26 | 2,706,238 | +0.19(+1.23%) |
Dec 21, 2004 | 15.00 | 15.11 | 14.86 | 15.08 | 2,236,382 | +0.12(+0.77%) |
Dec 20, 2004 | 15.02 | 15.19 | 14.89 | 14.96 | 3,177,616 | -0.06(-0.37%) |
Dec 17, 2004 | 15.12 | 15.12 | 14.62 | 15.02 | 7,003,025 | -0.11(-0.70%) |
Dec 16, 2004 | 14.89 | 15.17 | 14.66 | 15.12 | 5,855,359 | -0.05(-0.33%) |
Dec 15, 2004 | 14.77 | 15.37 | 14.74 | 15.18 | 5,764,216 | +0.59(+4.02%) |
Dec 14, 2004 | 14.45 | 14.65 | 14.33 | 14.59 | 2,614,225 | +0.13(+0.87%) |
Dec 13, 2004 | 14.57 | 14.64 | 14.41 | 14.46 | 4,652,659 | -0.25(-1.69%) |
Dec 10, 2004 | 14.18 | 15.12 | 14.15 | 14.71 | 11,493,193 | +0.69(+4.94%) |
Dec 09, 2004 | 13.10 | 14.03 | 13.10 | 14.02 | 11,499,066 | +1.58(+12.71%) |
Dec 08, 2004 | 12.56 | 12.63 | 12.39 | 12.44 | 2,278,147 | -0.01(-0.06%) |
Dec 07, 2004 | 12.60 | 12.67 | 12.44 | 12.44 | 2,146,327 | -0.16(-1.24%) |
Dec 06, 2004 | 12.40 | 12.71 | 12.38 | 12.60 | 2,830,445 | +0.26(+2.07%) |
Dec 03, 2004 | 12.11 | 12.40 | 12.08 | 12.35 | 3,127,368 | +0.42(+3.53%) |
Dec 02, 2004 | 12.02 | 12.12 | 11.89 | 11.93 | 2,553,317 | -0.26(-2.11%) |
Dec 01, 2004 | 11.96 | 12.18 | 11.93 | 12.18 | 2,594,212 | +0.37(+3.15%) |
Nov 30, 2004 | 11.77 | 11.98 | 11.75 | 11.81 | 1,473,954 | +0.03(+0.23%) |
Nov 29, 2004 | 12.17 | 12.18 | 11.76 | 11.78 | 3,611,580 | -0.51(-4.12%) |
Nov 26, 2004 | 12.25 | 12.37 | 12.14 | 12.29 | 522,714 | -0.02(-0.13%) |
Nov 24, 2004 | 12.10 | 12.32 | 12.09 | 12.30 | 1,177,467 | +0.20(+1.69%) |
Nov 23, 2004 | 12.12 | 12.12 | 11.94 | 12.10 | 1,419,790 | -0.01(-0.11%) |
Nov 22, 2004 | 11.84 | 12.13 | 11.82 | 12.11 | 1,501,580 | +0.18(+1.48%) |
Nov 19, 2004 | 12.10 | 12.14 | 11.79 | 11.94 | 2,397,569 | -0.26(-2.17%) |
Nov 18, 2004 | 12.18 | 12.31 | 12.08 | 12.20 | 1,134,614 | +0.03(+0.21%) |
Nov 17, 2004 | 12.07 | 12.26 | 12.01 | 12.18 | 1,626,875 | +0.16(+1.36%) |
Nov 16, 2004 | 12.18 | 12.26 | 11.91 | 12.01 | 2,150,895 | -0.33(-2.68%) |
Nov 15, 2004 | 12.07 | 12.42 | 12.01 | 12.34 | 2,901,141 | +0.27(+2.25%) |
Nov 12, 2004 | 11.54 | 12.07 | 11.53 | 12.07 | 3,749,274 | +0.60(+5.25%) |
Nov 11, 2004 | 11.60 | 11.63 | 11.44 | 11.47 | 2,585,076 | -0.04(-0.36%) |
Nov 10, 2004 | 11.64 | 11.69 | 11.43 | 11.51 | 3,587,000 | -0.13(-1.09%) |
Nov 09, 2004 | 11.54 | 11.94 | 11.54 | 11.64 | 5,796,192 | +0.34(+3.01%) |
Nov 08, 2004 | 11.18 | 11.33 | 11.10 | 11.30 | 2,468,047 | +0.12(+1.09%) |
Nov 05, 2004 | 11.09 | 11.19 | 10.96 | 11.18 | 3,190,885 | +0.08(+0.73%) |
Nov 04, 2004 | 10.73 | 11.18 | 10.64 | 11.10 | 3,633,985 | +0.21(+1.94%) |
Nov 03, 2004 | 10.94 | 10.96 | 10.76 | 10.88 | 1,592,506 | +0.02(+0.17%) |
Nov 02, 2004 | 10.79 | 10.95 | 10.72 | 10.87 | 2,016,464 | +0.08(+0.72%) |
Nov 01, 2004 | 10.65 | 10.79 | 10.63 | 10.79 | 1,084,583 | +0.13(+1.25%) |
Oct 29, 2004 | 10.67 | 10.73 | 10.56 | 10.65 | 1,495,054 | -0.03(-0.32%) |
Oct 28, 2004 | 10.62 | 10.77 | 10.58 | 10.69 | 1,903,785 | +0.06(+0.58%) |
Oct 27, 2004 | 10.48 | 10.64 | 10.28 | 10.63 | 3,941,132 | +0.13(+1.27%) |
Oct 26, 2004 | 10.23 | 10.50 | 10.16 | 10.49 | 3,315,745 | +0.30(+2.93%) |
Oct 25, 2004 | 9.849 | 10.20 | 9.824 | 10.19 | 2,841,757 | +0.34(+3.50%) |
Oct 22, 2004 | 9.907 | 9.923 | 9.794 | 9.849 | 1,291,450 | -0.06(-0.58%) |
Oct 21, 2004 | 9.861 | 10.04 | 9.746 | 9.907 | 2,002,107 | +0.10(+1.06%) |
Oct 20, 2004 | 9.748 | 9.856 | 9.661 | 9.803 | 2,309,253 | -0.06(-0.61%) |
Oct 19, 2004 | 9.891 | 10.09 | 9.815 | 9.863 | 1,619,697 | -0.03(-0.28%) |
Oct 18, 2004 | 9.964 | 9.964 | 9.693 | 9.891 | 2,142,846 | -0.08(-0.83%) |
Oct 15, 2004 | 9.971 | 10.08 | 9.941 | 9.974 | 1,158,977 | -0.00(-0.02%) |
Oct 14, 2004 | 9.884 | 10.03 | 9.792 | 9.976 | 1,362,364 | +0.09(+0.93%) |
Oct 13, 2004 | 10.02 | 10.10 | 9.859 | 9.884 | 2,870,905 | -0.26(-2.60%) |
Oct 12, 2004 | 10.04 | 10.19 | 10.03 | 10.15 | 1,922,710 | +0.03(+0.25%) |
Oct 11, 2004 | 10.08 | 10.16 | 9.976 | 10.12 | 2,118,483 | +0.07(+0.66%) |
Oct 08, 2004 | 10.11 | 10.21 | 9.957 | 10.06 | 2,774,106 | -0.01(-0.11%) |
Oct 07, 2004 | 10.30 | 10.30 | 9.999 | 10.07 | 3,022,520 | -0.23(-2.23%) |
Oct 06, 2004 | 10.16 | 10.44 | 10.02 | 10.30 | 3,976,589 | +0.31(+3.15%) |
Oct 05, 2004 | 9.631 | 10.11 | 9.477 | 9.983 | 5,978,261 | -0.09(-0.94%) |
Oct 04, 2004 | 10.64 | 10.68 | 9.992 | 10.08 | 5,811,854 | -0.50(-4.70%) |
Oct 01, 2004 | 10.67 | 10.69 | 10.45 | 10.57 | 2,169,819 | -0.08(-0.71%) |
Sep 30, 2004 | 10.50 | 10.67 | 10.41 | 10.65 | 1,533,556 | +0.15(+1.47%) |
Sep 29, 2004 | 10.64 | 10.71 | 10.48 | 10.50 | 2,172,647 | -0.15(-1.38%) |
Sep 28, 2004 | 10.81 | 10.84 | 10.56 | 10.64 | 2,027,340 | -0.17(-1.55%) |
Sep 27, 2004 | 10.77 | 10.96 | 10.54 | 10.81 | 2,915,280 | +0.01(+0.06%) |
Sep 24, 2004 | 10.96 | 10.96 | 10.77 | 10.80 | 1,618,391 | -0.15(-1.41%) |
Sep 23, 2004 | 10.98 | 10.98 | 10.85 | 10.96 | 2,220,068 | -0.01(-0.06%) |
Sep 22, 2004 | 10.96 | 11.04 | 10.85 | 10.96 | 2,726,903 | -0.02(-0.21%) |
Sep 21, 2004 | 10.70 | 10.99 | 10.64 | 10.99 | 3,349,897 | +0.38(+3.55%) |
Sep 20, 2004 | 10.87 | 10.87 | 10.53 | 10.61 | 1,819,385 | -0.26(-2.35%) |
Sep 17, 2004 | 10.80 | 10.89 | 10.73 | 10.87 | 1,406,086 | +0.11(+1.05%) |
Sep 16, 2004 | 10.65 | 10.79 | 10.61 | 10.75 | 1,679,081 | +0.15(+1.43%) |
Sep 15, 2004 | 10.63 | 10.69 | 10.57 | 10.60 | 1,133,526 | -0.09(-0.80%) |
Sep 14, 2004 | 10.63 | 10.71 | 10.49 | 10.69 | 1,484,831 | +0.09(+0.85%) |
Sep 13, 2004 | 10.49 | 10.64 | 10.44 | 10.60 | 2,077,806 | +0.14(+1.32%) |
Sep 10, 2004 | 10.62 | 10.62 | 10.36 | 10.46 | 1,370,630 | -0.10(-0.96%) |
Sep 09, 2004 | 10.46 | 10.60 | 10.43 | 10.56 | 1,239,462 | +0.10(+0.97%) |
Sep 08, 2004 | 10.63 | 10.63 | 10.42 | 10.46 | 1,975,134 | -0.17(-1.64%) |
Sep 07, 2004 | 10.50 | 10.68 | 10.50 | 10.63 | 2,374,076 | +0.26(+2.48%) |
Sep 03, 2004 | 10.36 | 10.45 | 10.26 | 10.38 | 1,194,651 | +0.02(+0.18%) |
Sep 02, 2004 | 10.36 | 10.41 | 10.27 | 10.36 | 1,544,868 | -0.00(-0.02%) |
Sep 01, 2004 | 10.19 | 10.44 | 10.17 | 10.36 | 3,251,140 | +0.16(+1.53%) |
Aug 31, 2004 | 10.01 | 10.20 | 10.01 | 10.20 | 1,478,305 | +0.20(+2.00%) |
Aug 30, 2004 | 10.16 | 10.19 | 9.946 | 10.00 | 1,409,349 | -0.20(-1.94%) |
Aug 27, 2004 | 10.11 | 10.23 | 10.02 | 10.20 | 1,930,976 | +0.09(+0.93%) |
Aug 26, 2004 | 10.09 | 10.15 | 9.969 | 10.11 | 2,765,405 | +0.20(+1.97%) |
Aug 25, 2004 | 10.24 | 10.26 | 9.769 | 9.911 | 5,113,378 | -0.08(-0.78%) |
Aug 24, 2004 | 9.999 | 10.10 | 9.868 | 9.990 | 2,884,174 | +0.03(+0.30%) |
Aug 23, 2004 | 9.822 | 10.05 | 9.693 | 9.960 | 2,782,807 | +0.14(+1.43%) |
Aug 20, 2004 | 9.769 | 9.884 | 9.767 | 9.820 | 1,303,414 | +0.03(+0.31%) |
Aug 19, 2004 | 9.941 | 9.987 | 9.748 | 9.790 | 1,772,617 | -0.20(-1.98%) |
Aug 18, 2004 | 9.895 | 10.04 | 9.884 | 9.987 | 1,589,678 | +0.00(+0.00%) |
Aug 17, 2004 | 10.11 | 10.22 | 9.905 | 9.987 | 3,916,987 | +0.18(+1.88%) |
Aug 16, 2004 | 9.512 | 9.826 | 9.512 | 9.803 | 1,807,421 | +0.29(+3.07%) |
Aug 13, 2004 | 9.378 | 9.512 | 9.312 | 9.512 | 1,845,271 | +0.22(+2.38%) |
Aug 12, 2004 | 9.521 | 9.521 | 9.259 | 9.291 | 2,065,407 | -0.24(-2.56%) |
Aug 11, 2004 | 9.585 | 9.663 | 9.491 | 9.534 | 2,043,654 | -0.10(-1.00%) |
Aug 10, 2004 | 9.463 | 9.631 | 9.449 | 9.631 | 2,164,164 | +0.17(+1.77%) |
Aug 09, 2004 | 9.603 | 9.700 | 9.408 | 9.463 | 1,971,871 | -0.12(-1.27%) |
Aug 06, 2004 | 9.562 | 9.656 | 9.539 | 9.585 | 4,159,093 | +0.16(+1.71%) |
Aug 05, 2004 | 9.700 | 9.882 | 9.424 | 9.424 | 3,459,965 | +0.01(+0.07%) |
Aug 04, 2004 | 9.206 | 9.461 | 9.204 | 9.417 | 1,618,174 | +0.14(+1.56%) |
Aug 03, 2004 | 9.291 | 9.325 | 9.176 | 9.272 | 1,327,124 | -0.07(-0.76%) |