Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 14.87 | 15.40 | 14.83 | 15.22 | 19,068,770 | +0.42(+2.85%) |
Aug 30, 2005 | 14.81 | 15.11 | 14.78 | 14.80 | 19,325,446 | +0.14(+0.96%) |
Aug 29, 2005 | 14.73 | 14.83 | 14.57 | 14.66 | 16,436,573 | +0.17(+1.17%) |
Aug 26, 2005 | 14.53 | 14.61 | 14.42 | 14.49 | 10,981,230 | -0.04(-0.27%) |
Aug 25, 2005 | 14.55 | 14.56 | 14.37 | 14.52 | 9,526,736 | -0.07(-0.46%) |
Aug 24, 2005 | 14.54 | 14.77 | 14.46 | 14.59 | 10,663,077 | +0.09(+0.64%) |
Aug 23, 2005 | 14.54 | 14.60 | 14.27 | 14.50 | 9,996,174 | +0.05(+0.33%) |
Aug 22, 2005 | 14.63 | 14.72 | 14.31 | 14.45 | 8,802,889 | -0.11(-0.78%) |
Aug 19, 2005 | 14.59 | 14.64 | 14.44 | 14.56 | 8,783,624 | +0.16(+1.12%) |
Aug 18, 2005 | 14.34 | 14.55 | 14.28 | 14.40 | 13,340,037 | -0.02(-0.16%) |
Aug 17, 2005 | 14.76 | 14.85 | 14.38 | 14.43 | 14,231,601 | -0.32(-2.17%) |
Aug 16, 2005 | 15.03 | 15.11 | 14.73 | 14.75 | 9,692,470 | -0.29(-1.90%) |
Aug 15, 2005 | 15.18 | 15.21 | 14.95 | 15.03 | 8,209,645 | -0.15(-0.99%) |
Aug 12, 2005 | 15.41 | 15.45 | 15.07 | 15.18 | 8,700,615 | -0.21(-1.39%) |
Aug 11, 2005 | 15.41 | 15.50 | 15.25 | 15.39 | 10,090,232 | +0.04(+0.24%) |
Aug 10, 2005 | 15.19 | 15.50 | 15.08 | 15.36 | 11,726,325 | +0.21(+1.40%) |
Aug 09, 2005 | 15.22 | 15.25 | 15.09 | 15.15 | 6,450,314 | -0.07(-0.48%) |
Aug 08, 2005 | 15.24 | 15.34 | 15.12 | 15.22 | 12,355,548 | +0.08(+0.52%) |
Aug 05, 2005 | 15.28 | 15.35 | 15.02 | 15.14 | 10,709,539 | -0.10(-0.67%) |
Aug 04, 2005 | 15.20 | 15.39 | 15.20 | 15.24 | 12,031,162 | -0.07(-0.45%) |
Aug 03, 2005 | 15.39 | 15.39 | 15.21 | 15.31 | 11,907,641 | +0.01(+0.03%) |
Aug 02, 2005 | 15.07 | 15.30 | 15.01 | 15.30 | 13,051,914 | +0.35(+2.36%) |
Aug 01, 2005 | 14.85 | 15.09 | 14.85 | 14.95 | 9,935,263 | +0.17(+1.17%) |
Jul 29, 2005 | 15.01 | 15.02 | 14.76 | 14.78 | 9,189,602 | -0.17(-1.13%) |
Jul 28, 2005 | 15.05 | 15.09 | 14.81 | 14.95 | 12,477,369 | -0.05(-0.32%) |
Jul 27, 2005 | 15.03 | 15.08 | 14.82 | 15.00 | 10,993,129 | -0.03(-0.19%) |
Jul 26, 2005 | 14.81 | 15.13 | 14.80 | 15.02 | 14,422,833 | +0.04(+0.29%) |
Jul 25, 2005 | 14.52 | 15.11 | 14.49 | 14.98 | 22,762,516 | +0.46(+3.16%) |
Jul 22, 2005 | 14.11 | 14.54 | 14.07 | 14.52 | 25,330,402 | +0.76(+5.54%) |
Jul 21, 2005 | 13.85 | 13.93 | 13.63 | 13.76 | 14,128,761 | -0.09(-0.62%) |
Jul 20, 2005 | 13.77 | 13.92 | 13.66 | 13.85 | 11,348,961 | +0.05(+0.34%) |
Jul 19, 2005 | 13.38 | 13.82 | 13.38 | 13.80 | 12,865,782 | +0.42(+3.11%) |
Jul 18, 2005 | 13.37 | 13.47 | 13.21 | 13.38 | 9,669,806 | +0.00(+0.01%) |
Jul 15, 2005 | 13.54 | 13.56 | 13.33 | 13.38 | 10,002,124 | -0.09(-0.64%) |
Jul 14, 2005 | 13.87 | 13.94 | 13.30 | 13.47 | 22,411,216 | -0.40(-2.91%) |
Jul 13, 2005 | 13.93 | 14.03 | 13.77 | 13.87 | 8,834,336 | -0.06(-0.40%) |
Jul 12, 2005 | 13.89 | 13.99 | 13.78 | 13.93 | 9,658,473 | +0.06(+0.43%) |
Jul 11, 2005 | 13.67 | 13.89 | 13.50 | 13.87 | 8,931,510 | +0.19(+1.42%) |
Jul 08, 2005 | 13.77 | 13.96 | 13.62 | 13.67 | 9,836,673 | -0.12(-0.88%) |
Jul 07, 2005 | 13.69 | 13.79 | 13.53 | 13.79 | 11,780,720 | +0.08(+0.58%) |
Jul 06, 2005 | 13.94 | 14.03 | 13.66 | 13.71 | 9,668,106 | -0.20(-1.41%) |
Jul 05, 2005 | 13.56 | 13.92 | 13.56 | 13.91 | 10,458,813 | +0.39(+2.88%) |
Jul 01, 2005 | 13.42 | 13.55 | 13.37 | 13.52 | 7,835,965 | +0.12(+0.88%) |
Jun 30, 2005 | 13.41 | 13.68 | 13.38 | 13.40 | 10,383,170 | -0.14(-1.03%) |
Jun 29, 2005 | 13.48 | 13.65 | 13.38 | 13.54 | 12,278,205 | +0.03(+0.24%) |
Jun 28, 2005 | 13.63 | 13.73 | 13.51 | 13.51 | 16,834,334 | -0.29(-2.09%) |
Jun 27, 2005 | 13.60 | 13.85 | 13.60 | 13.80 | 14,414,900 | +0.30(+2.25%) |
Jun 24, 2005 | 13.59 | 13.62 | 13.43 | 13.49 | 10,933,351 | +0.03(+0.22%) |
Jun 23, 2005 | 13.50 | 13.76 | 13.40 | 13.46 | 11,585,805 | -0.03(-0.22%) |
Jun 22, 2005 | 13.33 | 13.50 | 13.29 | 13.49 | 11,310,998 | +0.19(+1.45%) |
Jun 21, 2005 | 13.49 | 13.49 | 13.28 | 13.30 | 10,876,123 | -0.19(-1.40%) |
Jun 20, 2005 | 13.49 | 13.58 | 13.41 | 13.49 | 11,560,024 | -0.00(-0.01%) |
Jun 17, 2005 | 13.52 | 13.53 | 13.22 | 13.49 | 16,724,695 | +0.14(+1.03%) |
Jun 16, 2005 | 13.24 | 13.35 | 13.21 | 13.35 | 10,879,523 | +0.17(+1.31%) |
Jun 15, 2005 | 13.06 | 13.19 | 12.96 | 13.18 | 9,559,599 | +0.17(+1.27%) |
Jun 14, 2005 | 13.02 | 13.10 | 12.94 | 13.02 | 8,400,594 | +0.02(+0.14%) |
Jun 13, 2005 | 12.92 | 13.01 | 12.81 | 13.00 | 7,382,391 | +0.07(+0.55%) |
Jun 10, 2005 | 12.78 | 13.01 | 12.78 | 12.93 | 9,369,218 | +0.02(+0.12%) |
Jun 09, 2005 | 12.61 | 12.95 | 12.55 | 12.91 | 11,439,336 | +0.38(+3.00%) |
Jun 08, 2005 | 12.35 | 12.69 | 12.34 | 12.54 | 12,525,815 | +0.10(+0.84%) |
Jun 07, 2005 | 12.49 | 12.59 | 12.41 | 12.43 | 7,565,407 | -0.07(-0.59%) |
Jun 06, 2005 | 12.58 | 12.62 | 12.36 | 12.51 | 7,226,006 | -0.05(-0.37%) |
Jun 03, 2005 | 12.53 | 12.65 | 12.48 | 12.55 | 11,053,473 | +0.21(+1.73%) |
Jun 02, 2005 | 12.32 | 12.44 | 12.18 | 12.34 | 9,555,633 | +0.10(+0.82%) |
Jun 01, 2005 | 12.11 | 12.42 | 12.11 | 12.24 | 13,355,052 | +0.17(+1.42%) |
May 31, 2005 | 12.13 | 12.15 | 11.91 | 12.07 | 7,815,000 | -0.06(-0.49%) |
May 27, 2005 | 12.00 | 12.16 | 11.97 | 12.13 | 7,585,522 | +0.15(+1.28%) |
May 26, 2005 | 12.03 | 12.03 | 11.87 | 11.97 | 9,151,922 | +0.01(+0.06%) |
May 25, 2005 | 11.79 | 12.03 | 11.65 | 11.97 | 11,137,331 | +0.16(+1.38%) |
May 24, 2005 | 11.82 | 11.89 | 11.75 | 11.80 | 8,721,863 | +0.01(+0.12%) |
May 23, 2005 | 11.82 | 11.85 | 11.67 | 11.79 | 9,922,231 | +0.15(+1.26%) |
May 20, 2005 | 11.80 | 11.94 | 11.64 | 11.64 | 11,203,342 | -0.18(-1.54%) |
May 19, 2005 | 11.58 | 11.82 | 11.52 | 11.82 | 10,082,299 | +0.28(+2.42%) |
May 18, 2005 | 11.59 | 11.75 | 11.46 | 11.55 | 16,383,311 | -0.02(-0.20%) |
May 17, 2005 | 11.50 | 11.60 | 11.47 | 11.57 | 16,940,292 | +0.07(+0.61%) |
May 16, 2005 | 11.54 | 11.65 | 11.40 | 11.50 | 24,893,262 | -0.06(-0.55%) |
May 13, 2005 | 11.60 | 11.68 | 11.46 | 11.56 | 19,327,428 | -0.00(-0.03%) |
May 12, 2005 | 12.13 | 12.14 | 11.47 | 11.57 | 22,082,864 | -0.59(-4.89%) |
May 11, 2005 | 12.13 | 12.24 | 11.99 | 12.16 | 9,917,982 | -0.00(-0.03%) |
May 10, 2005 | 12.37 | 12.43 | 12.16 | 12.16 | 10,171,824 | -0.27(-2.20%) |
May 09, 2005 | 12.23 | 12.44 | 12.19 | 12.44 | 8,181,881 | +0.24(+1.98%) |
May 06, 2005 | 12.32 | 12.43 | 12.19 | 12.20 | 7,837,948 | -0.04(-0.29%) |
May 05, 2005 | 12.16 | 12.35 | 12.11 | 12.23 | 12,087,540 | +0.15(+1.21%) |
May 04, 2005 | 11.99 | 12.10 | 11.79 | 12.08 | 19,595,720 | +0.16(+1.32%) |
May 03, 2005 | 12.24 | 12.25 | 11.90 | 11.93 | 11,585,522 | -0.37(-3.01%) |
May 02, 2005 | 12.06 | 12.31 | 12.03 | 12.30 | 10,392,520 | +0.22(+1.86%) |
Apr 29, 2005 | 12.18 | 12.25 | 11.97 | 12.07 | 12,969,756 | +0.00(+0.00%) |
Apr 28, 2005 | 12.11 | 12.15 | 11.92 | 12.07 | 14,869,607 | -0.04(-0.29%) |
Apr 27, 2005 | 12.31 | 12.33 | 12.06 | 12.11 | 17,033,782 | -0.25(-2.01%) |
Apr 26, 2005 | 12.65 | 12.71 | 12.36 | 12.36 | 13,083,361 | -0.30(-2.34%) |
Apr 25, 2005 | 12.62 | 12.71 | 12.56 | 12.65 | 9,336,354 | +0.14(+1.10%) |
Apr 22, 2005 | 12.40 | 12.64 | 12.29 | 12.52 | 13,244,279 | +0.12(+0.94%) |
Apr 21, 2005 | 12.00 | 12.40 | 11.95 | 12.40 | 10,830,228 | +0.47(+3.93%) |
Apr 20, 2005 | 12.15 | 12.22 | 11.92 | 11.93 | 11,781,853 | -0.12(-1.01%) |
Apr 19, 2005 | 11.91 | 12.15 | 11.91 | 12.05 | 10,046,603 | +0.18(+1.50%) |
Apr 18, 2005 | 11.81 | 11.99 | 11.81 | 11.87 | 12,490,118 | +0.06(+0.54%) |
Apr 15, 2005 | 12.27 | 12.31 | 11.81 | 11.81 | 16,505,133 | -0.37(-3.01%) |
Apr 14, 2005 | 12.25 | 12.36 | 12.11 | 12.18 | 13,282,809 | +0.00(+0.00%) |
Apr 13, 2005 | 12.31 | 12.48 | 12.12 | 12.18 | 14,679,791 | -0.10(-0.79%) |
Apr 12, 2005 | 12.40 | 12.44 | 12.14 | 12.27 | 11,022,309 | -0.15(-1.21%) |
Apr 11, 2005 | 12.32 | 12.50 | 12.22 | 12.42 | 9,693,320 | +0.08(+0.69%) |
Apr 08, 2005 | 12.54 | 12.61 | 12.33 | 12.34 | 8,909,695 | -0.19(-1.55%) |
Apr 07, 2005 | 12.86 | 12.88 | 12.47 | 12.53 | 13,746,298 | -0.19(-1.53%) |
Apr 06, 2005 | 12.57 | 12.76 | 12.48 | 12.73 | 12,610,523 | +0.23(+1.85%) |
Apr 05, 2005 | 12.57 | 12.65 | 12.36 | 12.50 | 11,297,683 | -0.12(-0.97%) |
Apr 04, 2005 | 12.74 | 12.87 | 12.46 | 12.62 | 13,925,064 | -0.02(-0.17%) |
Apr 01, 2005 | 12.55 | 12.65 | 12.42 | 12.64 | 10,078,050 | +0.20(+1.62%) |
Mar 31, 2005 | 12.39 | 12.57 | 12.37 | 12.44 | 14,152,842 | +0.20(+1.63%) |
Mar 30, 2005 | 12.11 | 12.26 | 11.90 | 12.24 | 17,223,598 | +0.15(+1.24%) |
Mar 29, 2005 | 12.50 | 12.62 | 12.09 | 12.09 | 14,048,302 | -0.41(-3.25%) |
Mar 28, 2005 | 12.36 | 12.57 | 12.35 | 12.50 | 9,904,666 | +0.14(+1.10%) |
Mar 24, 2005 | 12.38 | 12.51 | 12.32 | 12.36 | 8,296,054 | +0.04(+0.33%) |
Mar 23, 2005 | 12.51 | 12.56 | 12.26 | 12.32 | 17,840,072 | -0.30(-2.41%) |
Mar 22, 2005 | 12.66 | 12.95 | 12.62 | 12.62 | 15,104,184 | +0.06(+0.49%) |
Mar 21, 2005 | 12.67 | 12.78 | 12.40 | 12.56 | 10,055,102 | -0.11(-0.86%) |
Mar 18, 2005 | 12.63 | 12.79 | 12.59 | 12.67 | 16,044,477 | +0.04(+0.29%) |
Mar 17, 2005 | 12.86 | 12.87 | 12.56 | 12.63 | 13,149,655 | -0.13(-1.00%) |
Mar 16, 2005 | 12.58 | 12.86 | 12.54 | 12.76 | 12,087,540 | +0.13(+1.05%) |
Mar 15, 2005 | 12.88 | 13.04 | 12.63 | 12.63 | 10,667,610 | -0.25(-1.93%) |
Mar 14, 2005 | 12.84 | 12.91 | 12.58 | 12.88 | 13,423,045 | +0.04(+0.29%) |
Mar 11, 2005 | 12.83 | 13.03 | 12.74 | 12.84 | 13,251,928 | -0.07(-0.53%) |
Mar 10, 2005 | 12.97 | 12.98 | 12.70 | 12.91 | 19,821,798 | -0.11(-0.81%) |
Mar 09, 2005 | 13.45 | 13.50 | 13.00 | 13.01 | 12,755,859 | -0.40(-2.97%) |
Mar 08, 2005 | 13.50 | 13.66 | 13.34 | 13.41 | 11,850,130 | -0.14(-1.03%) |
Mar 07, 2005 | 13.66 | 13.66 | 13.36 | 13.55 | 12,283,588 | -0.21(-1.55%) |
Mar 04, 2005 | 13.65 | 13.82 | 13.56 | 13.77 | 16,158,083 | +0.10(+0.75%) |
Mar 03, 2005 | 13.42 | 13.70 | 13.41 | 13.66 | 17,964,160 | +0.28(+2.12%) |
Mar 02, 2005 | 13.14 | 13.41 | 13.07 | 13.38 | 19,682,694 | +0.23(+1.79%) |
Mar 01, 2005 | 13.26 | 13.34 | 13.08 | 13.14 | 14,699,906 | -0.17(-1.29%) |
Feb 28, 2005 | 12.61 | 13.43 | 12.61 | 13.32 | 20,519,298 | -0.02(-0.17%) |
Feb 25, 2005 | 13.17 | 13.39 | 13.12 | 13.34 | 10,345,207 | +0.12(+0.91%) |
Feb 24, 2005 | 13.15 | 13.22 | 12.90 | 13.22 | 12,112,471 | +0.14(+1.09%) |
Feb 23, 2005 | 12.81 | 13.08 | 12.81 | 13.08 | 8,377,079 | +0.25(+1.93%) |
Feb 22, 2005 | 13.05 | 13.07 | 12.83 | 12.83 | 11,137,615 | -0.15(-1.14%) |
Feb 18, 2005 | 12.79 | 13.08 | 12.74 | 12.98 | 13,658,756 | +0.20(+1.59%) |
Feb 17, 2005 | 13.10 | 13.14 | 12.77 | 12.77 | 12,030,596 | -0.27(-2.04%) |
Feb 16, 2005 | 12.82 | 13.10 | 12.80 | 13.04 | 11,583,539 | +0.22(+1.75%) |
Feb 15, 2005 | 12.82 | 12.97 | 12.69 | 12.82 | 10,265,882 | -0.04(-0.34%) |
Feb 14, 2005 | 12.94 | 13.00 | 12.78 | 12.86 | 8,409,660 | -0.10(-0.78%) |
Feb 11, 2005 | 12.93 | 13.09 | 12.90 | 12.96 | 13,179,685 | +0.07(+0.57%) |
Feb 10, 2005 | 12.50 | 12.97 | 12.47 | 12.89 | 15,256,886 | +0.47(+3.82%) |
Feb 09, 2005 | 12.44 | 12.64 | 12.34 | 12.41 | 14,190,522 | -0.02(-0.20%) |
Feb 08, 2005 | 12.28 | 12.49 | 12.21 | 12.44 | 9,134,924 | +0.13(+1.08%) |
Feb 07, 2005 | 12.46 | 12.50 | 12.16 | 12.30 | 11,741,907 | -0.16(-1.25%) |
Feb 04, 2005 | 12.50 | 12.62 | 12.37 | 12.46 | 10,213,753 | +0.04(+0.31%) |
Feb 03, 2005 | 12.35 | 12.46 | 12.19 | 12.42 | 13,779,728 | +0.05(+0.37%) |
Feb 02, 2005 | 12.06 | 12.40 | 12.06 | 12.38 | 19,726,324 | +0.32(+2.62%) |
Feb 01, 2005 | 12.01 | 12.15 | 11.92 | 12.06 | 10,677,242 | +0.05(+0.43%) |
Jan 31, 2005 | 11.72 | 12.09 | 11.67 | 12.01 | 15,166,228 | +0.17(+1.48%) |
Jan 28, 2005 | 11.87 | 11.90 | 11.68 | 11.83 | 11,920,673 | -0.08(-0.70%) |
Jan 27, 2005 | 11.83 | 11.97 | 11.78 | 11.92 | 12,924,143 | +0.10(+0.88%) |
Jan 26, 2005 | 11.74 | 11.86 | 11.68 | 11.81 | 16,412,492 | +0.08(+0.68%) |
Jan 25, 2005 | 11.72 | 11.91 | 11.62 | 11.73 | 20,913,944 | +0.12(+1.03%) |
Jan 24, 2005 | 11.51 | 11.73 | 11.51 | 11.61 | 22,569,868 | +0.20(+1.78%) |
Jan 21, 2005 | 11.49 | 11.64 | 11.41 | 11.41 | 18,615,198 | +0.02(+0.20%) |
Jan 20, 2005 | 11.31 | 11.51 | 11.25 | 11.39 | 12,358,664 | -0.06(-0.51%) |
Jan 19, 2005 | 11.39 | 11.53 | 11.38 | 11.45 | 10,053,969 | +0.06(+0.54%) |
Jan 18, 2005 | 11.52 | 11.58 | 11.35 | 11.38 | 11,850,696 | +0.02(+0.19%) |
Jan 14, 2005 | 11.33 | 11.40 | 11.25 | 11.36 | 9,160,138 | +0.03(+0.28%) |
Jan 13, 2005 | 11.35 | 11.48 | 11.29 | 11.33 | 11,689,212 | +0.03(+0.27%) |
Jan 12, 2005 | 11.20 | 11.31 | 11.15 | 11.30 | 24,109,354 | +0.10(+0.88%) |
Jan 11, 2005 | 11.22 | 11.33 | 11.19 | 11.20 | 9,440,328 | -0.08(-0.70%) |
Jan 10, 2005 | 11.29 | 11.41 | 11.22 | 11.28 | 11,598,270 | +0.07(+0.61%) |
Jan 07, 2005 | 11.45 | 11.45 | 11.14 | 11.21 | 12,564,344 | -0.30(-2.58%) |
Jan 06, 2005 | 11.27 | 11.57 | 11.26 | 11.51 | 12,832,635 | +0.22(+1.96%) |
Jan 05, 2005 | 11.25 | 11.39 | 11.21 | 11.29 | 11,675,046 | +0.04(+0.31%) |
Jan 04, 2005 | 11.41 | 11.47 | 11.25 | 11.25 | 12,202,563 | -0.09(-0.76%) |
Jan 03, 2005 | 11.79 | 11.79 | 11.32 | 11.34 | 14,358,806 | -0.48(-4.03%) |
Dec 31, 2004 | 11.82 | 11.88 | 11.81 | 11.82 | 4,635,172 | +0.00(+0.00%) |
Dec 30, 2004 | 11.81 | 11.82 | 11.75 | 11.82 | 6,571,286 | -0.01(-0.09%) |
Dec 29, 2004 | 11.81 | 11.90 | 11.69 | 11.83 | 8,301,720 | +0.12(+1.06%) |
Dec 28, 2004 | 11.63 | 11.72 | 11.62 | 11.70 | 9,293,292 | +0.08(+0.68%) |
Dec 27, 2004 | 11.82 | 11.82 | 11.61 | 11.62 | 10,304,978 | -0.21(-1.75%) |
Dec 23, 2004 | 11.72 | 11.85 | 11.69 | 11.83 | 7,256,603 | +0.11(+0.98%) |
Dec 22, 2004 | 11.79 | 11.86 | 11.60 | 11.72 | 14,086,265 | -0.13(-1.13%) |
Dec 21, 2004 | 11.71 | 11.85 | 11.66 | 11.85 | 8,887,597 | +0.16(+1.34%) |
Dec 20, 2004 | 11.54 | 11.73 | 11.54 | 11.69 | 7,402,789 | +0.12(+1.04%) |
Dec 17, 2004 | 11.56 | 11.66 | 11.50 | 11.57 | 9,583,680 | +0.01(+0.11%) |
Dec 16, 2004 | 11.65 | 11.72 | 11.49 | 11.56 | 9,222,182 | -0.11(-0.95%) |
Dec 15, 2004 | 11.50 | 11.71 | 11.45 | 11.67 | 11,655,782 | +0.19(+1.61%) |
Dec 14, 2004 | 11.38 | 11.59 | 11.38 | 11.49 | 10,088,249 | +0.18(+1.56%) |
Dec 13, 2004 | 11.14 | 11.31 | 11.13 | 11.31 | 9,710,318 | +0.19(+1.73%) |
Dec 10, 2004 | 11.39 | 11.39 | 11.04 | 11.12 | 8,863,233 | -0.05(-0.49%) |
Dec 09, 2004 | 11.02 | 11.18 | 10.97 | 11.17 | 11,012,960 | +0.18(+1.62%) |
Dec 08, 2004 | 10.99 | 11.10 | 10.82 | 10.99 | 13,540,334 | +0.01(+0.06%) |
Dec 07, 2004 | 11.18 | 11.21 | 10.96 | 10.99 | 16,473,686 | -0.20(-1.75%) |
Dec 06, 2004 | 11.26 | 11.32 | 11.05 | 11.18 | 11,978,467 | -0.02(-0.17%) |
Dec 03, 2004 | 10.95 | 11.24 | 10.93 | 11.20 | 17,208,298 | +0.25(+2.29%) |
Dec 02, 2004 | 11.08 | 11.13 | 10.80 | 10.95 | 21,705,784 | -0.28(-2.48%) |
Dec 01, 2004 | 11.56 | 11.58 | 11.13 | 11.23 | 16,029,745 | -0.35(-3.05%) |
Nov 30, 2004 | 11.61 | 11.74 | 11.57 | 11.58 | 7,450,102 | -0.08(-0.65%) |
Nov 29, 2004 | 11.86 | 11.87 | 11.58 | 11.66 | 8,531,765 | -0.18(-1.52%) |
Nov 26, 2004 | 11.82 | 11.97 | 11.81 | 11.84 | 3,091,153 | -0.01(-0.12%) |
Nov 24, 2004 | 11.66 | 11.86 | 11.52 | 11.85 | 10,375,804 | +0.19(+1.60%) |
Nov 23, 2004 | 11.73 | 11.84 | 11.63 | 11.67 | 13,157,021 | -0.04(-0.30%) |
Nov 22, 2004 | 11.68 | 11.75 | 11.56 | 11.70 | 8,244,492 | +0.04(+0.30%) |
Nov 19, 2004 | 11.57 | 11.69 | 11.50 | 11.67 | 10,848,642 | +0.14(+1.26%) |
Nov 18, 2004 | 11.45 | 11.58 | 11.39 | 11.52 | 10,442,381 | +0.13(+1.13%) |
Nov 17, 2004 | 11.31 | 11.46 | 11.22 | 11.39 | 9,548,834 | +0.08(+0.70%) |
Nov 16, 2004 | 11.31 | 11.43 | 11.30 | 11.31 | 8,296,054 | +0.07(+0.58%) |
Nov 15, 2004 | 11.57 | 11.59 | 11.22 | 11.25 | 18,001,556 | -0.34(-2.92%) |
Nov 12, 2004 | 11.32 | 11.60 | 11.31 | 11.59 | 10,038,387 | +0.26(+2.29%) |
Nov 11, 2004 | 11.28 | 11.38 | 11.21 | 11.33 | 9,274,310 | +0.05(+0.42%) |
Nov 10, 2004 | 11.09 | 11.38 | 11.02 | 11.28 | 14,546,071 | +0.23(+2.04%) |
Nov 09, 2004 | 11.02 | 11.12 | 10.94 | 11.05 | 14,560,236 | +0.03(+0.29%) |
Nov 08, 2004 | 11.20 | 11.21 | 10.99 | 11.02 | 13,007,152 | -0.21(-1.90%) |
Nov 05, 2004 | 11.19 | 11.38 | 11.14 | 11.24 | 12,292,937 | +0.10(+0.86%) |
Nov 04, 2004 | 11.09 | 11.20 | 11.01 | 11.14 | 13,206,033 | +0.08(+0.75%) |
Nov 03, 2004 | 11.27 | 11.28 | 10.91 | 11.06 | 18,676,958 | +0.25(+2.35%) |
Nov 02, 2004 | 11.01 | 11.11 | 10.77 | 10.80 | 15,909,907 | -0.19(-1.72%) |
Nov 01, 2004 | 11.21 | 11.28 | 10.95 | 10.99 | 11,746,440 | -0.12(-1.05%) |
Oct 29, 2004 | 10.97 | 11.15 | 10.92 | 11.11 | 10,949,783 | +0.16(+1.43%) |
Oct 28, 2004 | 11.33 | 11.33 | 10.91 | 10.95 | 21,576,596 | -0.17(-1.57%) |
Oct 27, 2004 | 11.52 | 11.56 | 11.03 | 11.13 | 22,831,076 | -0.43(-3.74%) |
Oct 26, 2004 | 11.53 | 11.63 | 11.45 | 11.56 | 13,239,746 | +0.03(+0.29%) |
Oct 25, 2004 | 11.52 | 11.59 | 11.39 | 11.52 | 12,194,913 | -0.09(-0.74%) |
Oct 22, 2004 | 11.72 | 11.84 | 11.52 | 11.61 | 20,613,072 | -0.34(-2.81%) |
Oct 21, 2004 | 11.91 | 11.99 | 11.84 | 11.95 | 11,199,659 | +0.16(+1.33%) |
Oct 20, 2004 | 11.49 | 11.82 | 11.49 | 11.79 | 11,135,915 | +0.30(+2.61%) |
Oct 19, 2004 | 11.43 | 11.59 | 11.42 | 11.49 | 9,865,853 | -0.08(-0.67%) |
Oct 18, 2004 | 11.78 | 11.84 | 11.56 | 11.57 | 7,986,400 | -0.21(-1.81%) |
Oct 15, 2004 | 11.82 | 11.83 | 11.64 | 11.78 | 9,144,839 | +0.07(+0.60%) |
Oct 14, 2004 | 11.62 | 11.83 | 11.62 | 11.71 | 11,921,523 | +0.20(+1.73%) |
Oct 13, 2004 | 11.65 | 11.66 | 11.44 | 11.51 | 15,930,022 | -0.24(-2.03%) |
Oct 12, 2004 | 11.84 | 12.13 | 11.75 | 11.75 | 10,299,028 | -0.25(-2.10%) |
Oct 11, 2004 | 12.21 | 12.22 | 11.89 | 12.00 | 9,600,679 | -0.21(-1.73%) |
Oct 08, 2004 | 12.09 | 12.30 | 12.07 | 12.21 | 7,842,481 | +0.12(+0.99%) |
Oct 07, 2004 | 12.26 | 12.33 | 12.03 | 12.09 | 8,156,384 | -0.13(-1.07%) |
Oct 06, 2004 | 12.05 | 12.23 | 11.93 | 12.22 | 11,425,454 | +0.24(+1.97%) |
Oct 05, 2004 | 12.05 | 12.14 | 11.96 | 11.99 | 9,302,357 | -0.01(-0.06%) |
Oct 04, 2004 | 12.05 | 12.13 | 11.94 | 11.99 | 8,881,648 | -0.05(-0.43%) |
Oct 01, 2004 | 11.82 | 12.12 | 11.80 | 12.05 | 14,338,124 | +0.17(+1.40%) |
Sep 30, 2004 | 11.87 | 11.96 | 11.83 | 11.88 | 10,101,847 | +0.01(+0.12%) |
Sep 29, 2004 | 11.91 | 11.94 | 11.76 | 11.87 | 15,067,638 | -0.08(-0.63%) |
Sep 28, 2004 | 11.80 | 11.97 | 11.78 | 11.94 | 12,507,117 | +0.28(+2.42%) |
Sep 27, 2004 | 11.82 | 11.91 | 11.66 | 11.66 | 11,388,907 | -0.10(-0.87%) |
Sep 24, 2004 | 11.73 | 11.87 | 11.70 | 11.76 | 10,426,800 | +0.03(+0.24%) |
Sep 23, 2004 | 11.66 | 11.78 | 11.52 | 11.73 | 10,804,730 | +0.01(+0.09%) |
Sep 22, 2004 | 11.70 | 11.82 | 11.56 | 11.72 | 12,351,015 | +0.01(+0.11%) |
Sep 21, 2004 | 11.51 | 11.72 | 11.43 | 11.71 | 12,798,922 | +0.20(+1.78%) |
Sep 20, 2004 | 11.65 | 11.74 | 11.49 | 11.51 | 14,731,920 | -0.14(-1.18%) |
Sep 17, 2004 | 11.46 | 11.65 | 11.42 | 11.64 | 11,758,338 | +0.27(+2.36%) |
Sep 16, 2004 | 11.35 | 11.45 | 11.28 | 11.37 | 6,000,141 | +0.02(+0.22%) |
Sep 15, 2004 | 11.25 | 11.46 | 11.15 | 11.35 | 7,777,320 | +0.05(+0.41%) |
Sep 14, 2004 | 11.40 | 11.43 | 11.28 | 11.30 | 7,532,544 | -0.09(-0.82%) |
Sep 13, 2004 | 11.38 | 11.50 | 11.37 | 11.40 | 7,207,308 | +0.05(+0.42%) |
Sep 10, 2004 | 11.43 | 11.45 | 11.25 | 11.35 | 6,304,128 | -0.08(-0.74%) |
Sep 09, 2004 | 11.31 | 11.50 | 11.31 | 11.43 | 9,360,435 | +0.12(+1.09%) |
Sep 08, 2004 | 11.27 | 11.40 | 11.16 | 11.31 | 5,349,103 | +0.02(+0.16%) |
Sep 07, 2004 | 11.34 | 11.34 | 11.18 | 11.29 | 6,662,510 | -0.09(-0.76%) |
Sep 03, 2004 | 11.14 | 11.41 | 11.11 | 11.38 | 9,216,799 | +0.24(+2.15%) |
Sep 02, 2004 | 11.30 | 11.30 | 11.09 | 11.14 | 9,377,717 | +0.03(+0.24%) |