Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 15.03 | 15.14 | 14.76 | 15.11 | 8,148,563 | +0.23(+1.56%) |
Apr 28, 2005 | 15.11 | 15.15 | 14.82 | 14.88 | 8,293,964 | -0.23(-1.53%) |
Apr 27, 2005 | 15.18 | 15.18 | 14.81 | 15.11 | 11,604,090 | -0.14(-0.91%) |
Apr 26, 2005 | 15.64 | 15.67 | 15.23 | 15.25 | 8,284,057 | -0.39(-2.49%) |
Apr 25, 2005 | 15.52 | 15.74 | 15.46 | 15.64 | 8,521,244 | +0.23(+1.47%) |
Apr 22, 2005 | 15.39 | 15.51 | 15.23 | 15.41 | 9,295,744 | +0.03(+0.17%) |
Apr 21, 2005 | 15.15 | 15.43 | 15.01 | 15.39 | 13,891,458 | +0.28(+1.84%) |
Apr 20, 2005 | 15.43 | 15.44 | 15.04 | 15.11 | 25,663,386 | +0.53(+3.64%) |
Apr 19, 2005 | 14.48 | 14.70 | 14.48 | 14.58 | 10,014,880 | +0.24(+1.64%) |
Apr 18, 2005 | 14.35 | 14.54 | 14.18 | 14.34 | 9,105,470 | +0.02(+0.14%) |
Apr 15, 2005 | 14.65 | 14.67 | 14.23 | 14.32 | 13,462,831 | -0.33(-2.27%) |
Apr 14, 2005 | 15.20 | 15.27 | 14.64 | 14.65 | 14,259,767 | -0.55(-3.61%) |
Apr 13, 2005 | 15.66 | 15.66 | 15.16 | 15.20 | 9,136,939 | -0.48(-3.05%) |
Apr 12, 2005 | 15.47 | 15.70 | 15.30 | 15.68 | 7,247,311 | +0.21(+1.35%) |
Apr 11, 2005 | 15.53 | 15.64 | 15.46 | 15.47 | 4,892,052 | -0.09(-0.57%) |
Apr 08, 2005 | 15.78 | 15.79 | 15.56 | 15.56 | 5,262,401 | -0.15(-0.97%) |
Apr 07, 2005 | 15.67 | 15.76 | 15.60 | 15.71 | 5,108,842 | +0.03(+0.21%) |
Apr 06, 2005 | 15.55 | 15.71 | 15.55 | 15.68 | 6,696,012 | +0.18(+1.14%) |
Apr 05, 2005 | 15.52 | 15.55 | 15.33 | 15.51 | 6,587,909 | +0.03(+0.17%) |
Apr 04, 2005 | 15.41 | 15.57 | 15.28 | 15.48 | 9,476,985 | +0.01(+0.07%) |
Apr 01, 2005 | 15.79 | 15.83 | 15.41 | 15.47 | 9,271,559 | -0.22(-1.41%) |
Mar 31, 2005 | 15.70 | 15.80 | 15.56 | 15.69 | 6,644,146 | -0.01(-0.04%) |
Mar 30, 2005 | 15.52 | 15.74 | 15.51 | 15.70 | 9,598,201 | +0.29(+1.87%) |
Mar 29, 2005 | 16.03 | 16.13 | 15.38 | 15.41 | 17,930,918 | -0.76(-4.69%) |
Mar 28, 2005 | 16.06 | 16.22 | 15.96 | 16.17 | 6,096,926 | +0.11(+0.68%) |
Mar 24, 2005 | 16.10 | 16.26 | 16.06 | 16.06 | 5,313,976 | -0.01(-0.06%) |
Mar 23, 2005 | 16.26 | 16.30 | 16.05 | 16.07 | 7,294,807 | -0.18(-1.13%) |
Mar 22, 2005 | 16.57 | 16.62 | 16.23 | 16.25 | 6,767,693 | -0.25(-1.53%) |
Mar 21, 2005 | 16.54 | 16.65 | 16.44 | 16.50 | 4,895,548 | -0.04(-0.23%) |
Mar 18, 2005 | 16.73 | 16.79 | 16.39 | 16.54 | 12,905,413 | -0.07(-0.43%) |
Mar 17, 2005 | 16.54 | 16.69 | 16.53 | 16.61 | 4,979,758 | +0.09(+0.57%) |
Mar 16, 2005 | 16.60 | 16.69 | 16.39 | 16.52 | 6,485,924 | -0.08(-0.50%) |
Mar 15, 2005 | 16.60 | 16.70 | 16.52 | 16.60 | 7,920,701 | +0.04(+0.23%) |
Mar 14, 2005 | 16.80 | 16.86 | 16.50 | 16.56 | 11,999,790 | -0.42(-2.50%) |
Mar 11, 2005 | 16.86 | 17.09 | 16.79 | 16.99 | 8,277,646 | +0.13(+0.75%) |
Mar 10, 2005 | 16.64 | 16.98 | 16.61 | 16.86 | 10,208,359 | +0.25(+1.50%) |
Mar 09, 2005 | 16.90 | 16.92 | 16.60 | 16.61 | 8,365,644 | -0.38(-2.21%) |
Mar 08, 2005 | 17.00 | 17.12 | 16.88 | 16.99 | 7,230,702 | +0.02(+0.10%) |
Mar 07, 2005 | 17.14 | 17.14 | 16.91 | 16.97 | 6,948,934 | -0.18(-1.06%) |
Mar 04, 2005 | 16.79 | 17.15 | 16.69 | 17.15 | 11,794,947 | +0.38(+2.27%) |
Mar 03, 2005 | 16.67 | 16.79 | 16.50 | 16.77 | 7,934,978 | +0.10(+0.59%) |
Mar 02, 2005 | 16.58 | 16.78 | 16.58 | 16.67 | 9,851,705 | -0.03(-0.21%) |
Mar 01, 2005 | 16.30 | 16.75 | 16.21 | 16.71 | 14,120,194 | +0.40(+2.44%) |
Feb 28, 2005 | 16.23 | 16.52 | 16.11 | 16.31 | 9,603,737 | +0.04(+0.24%) |
Feb 25, 2005 | 15.97 | 16.35 | 15.92 | 16.27 | 8,864,203 | +0.28(+1.78%) |
Feb 24, 2005 | 15.57 | 16.02 | 15.57 | 15.99 | 6,622,583 | +0.46(+2.98%) |
Feb 23, 2005 | 15.43 | 15.58 | 15.38 | 15.52 | 4,516,166 | +0.17(+1.12%) |
Feb 22, 2005 | 15.55 | 15.69 | 15.34 | 15.35 | 7,417,480 | -0.24(-1.52%) |
Feb 18, 2005 | 15.76 | 15.76 | 15.57 | 15.59 | 6,233,294 | -0.17(-1.07%) |
Feb 17, 2005 | 15.88 | 15.97 | 15.74 | 15.76 | 4,981,798 | -0.12(-0.78%) |
Feb 16, 2005 | 15.66 | 15.93 | 15.63 | 15.88 | 6,605,100 | +0.18(+1.14%) |
Feb 15, 2005 | 15.79 | 15.89 | 15.61 | 15.70 | 9,201,626 | -0.12(-0.78%) |
Feb 14, 2005 | 15.98 | 15.99 | 15.76 | 15.82 | 3,500,108 | -0.10(-0.60%) |
Feb 11, 2005 | 15.84 | 15.99 | 15.67 | 15.92 | 6,774,395 | +0.12(+0.78%) |
Feb 10, 2005 | 15.62 | 15.86 | 15.60 | 15.80 | 4,651,077 | +0.24(+1.57%) |
Feb 09, 2005 | 15.70 | 15.79 | 15.53 | 15.55 | 5,524,938 | -0.14(-0.92%) |
Feb 08, 2005 | 15.68 | 15.76 | 15.55 | 15.70 | 4,891,177 | +0.02(+0.13%) |
Feb 07, 2005 | 15.77 | 15.82 | 15.66 | 15.68 | 5,414,504 | -0.09(-0.59%) |
Feb 04, 2005 | 15.75 | 15.82 | 15.61 | 15.77 | 9,624,717 | +0.02(+0.11%) |
Feb 03, 2005 | 15.53 | 15.79 | 15.49 | 15.75 | 7,615,038 | +0.14(+0.87%) |
Feb 02, 2005 | 15.46 | 15.69 | 15.37 | 15.62 | 9,851,996 | +0.15(+0.99%) |
Feb 01, 2005 | 15.37 | 15.54 | 15.30 | 15.46 | 6,978,655 | +0.18(+1.14%) |
Jan 31, 2005 | 15.10 | 15.38 | 15.04 | 15.29 | 9,725,244 | +0.28(+1.88%) |
Jan 28, 2005 | 14.93 | 15.12 | 14.90 | 15.01 | 11,912,666 | +0.16(+1.09%) |
Jan 27, 2005 | 15.00 | 15.14 | 14.83 | 14.85 | 31,790,324 | -0.79(-5.05%) |
Jan 26, 2005 | 15.53 | 15.72 | 15.43 | 15.64 | 9,758,462 | +0.11(+0.69%) |
Jan 25, 2005 | 15.23 | 15.53 | 15.12 | 15.53 | 8,740,948 | +0.41(+2.70%) |
Jan 24, 2005 | 15.37 | 15.40 | 15.12 | 15.12 | 8,208,588 | -0.19(-1.24%) |
Jan 21, 2005 | 15.43 | 15.61 | 15.23 | 15.31 | 10,014,297 | -0.15(-0.94%) |
Jan 20, 2005 | 15.70 | 15.71 | 15.43 | 15.46 | 7,442,247 | -0.25(-1.56%) |
Jan 19, 2005 | 15.84 | 15.90 | 15.70 | 15.70 | 8,506,383 | -0.18(-1.10%) |
Jan 18, 2005 | 16.01 | 16.04 | 15.77 | 15.88 | 6,737,680 | -0.20(-1.24%) |
Jan 14, 2005 | 16.04 | 16.14 | 15.96 | 16.08 | 5,572,725 | +0.14(+0.89%) |
Jan 13, 2005 | 15.82 | 15.98 | 15.81 | 15.93 | 9,764,581 | +0.08(+0.53%) |
Jan 12, 2005 | 15.79 | 15.87 | 15.57 | 15.85 | 12,220,077 | +0.19(+1.24%) |
Jan 11, 2005 | 15.88 | 15.88 | 15.63 | 15.66 | 8,590,011 | -0.22(-1.38%) |
Jan 10, 2005 | 16.04 | 16.08 | 15.85 | 15.88 | 7,020,614 | -0.15(-0.92%) |
Jan 07, 2005 | 16.07 | 16.18 | 15.98 | 16.02 | 8,472,583 | -0.03(-0.21%) |
Jan 06, 2005 | 15.86 | 16.23 | 15.82 | 16.06 | 9,179,190 | +0.23(+1.47%) |
Jan 05, 2005 | 16.17 | 16.21 | 15.82 | 15.82 | 8,643,625 | -0.31(-1.91%) |
Jan 04, 2005 | 16.48 | 16.52 | 16.01 | 16.13 | 11,042,593 | -0.18(-1.10%) |
Jan 03, 2005 | 16.49 | 16.67 | 16.22 | 16.31 | 9,169,866 | -0.42(-2.50%) |
Dec 31, 2004 | 16.74 | 16.82 | 16.67 | 16.73 | 2,404,212 | -0.01(-0.03%) |
Dec 30, 2004 | 16.90 | 16.92 | 16.74 | 16.74 | 3,491,076 | -0.16(-0.94%) |
Dec 29, 2004 | 16.82 | 16.94 | 16.78 | 16.90 | 3,690,674 | +0.00(+0.00%) |
Dec 28, 2004 | 16.58 | 16.91 | 16.58 | 16.90 | 4,083,751 | +0.41(+2.47%) |
Dec 27, 2004 | 16.73 | 16.81 | 16.46 | 16.49 | 3,572,372 | -0.21(-1.24%) |
Dec 23, 2004 | 16.67 | 16.78 | 16.63 | 16.70 | 3,173,175 | +0.03(+0.16%) |
Dec 22, 2004 | 16.56 | 16.72 | 16.52 | 16.67 | 5,251,620 | +0.15(+0.92%) |
Dec 21, 2004 | 16.28 | 16.55 | 16.23 | 16.52 | 6,292,153 | +0.33(+2.02%) |
Dec 20, 2004 | 16.28 | 16.35 | 16.15 | 16.19 | 4,429,916 | +0.02(+0.12%) |
Dec 17, 2004 | 16.27 | 16.33 | 16.07 | 16.17 | 8,692,578 | -0.09(-0.58%) |
Dec 16, 2004 | 16.28 | 16.43 | 16.11 | 16.27 | 7,239,735 | -0.02(-0.09%) |
Dec 15, 2004 | 16.08 | 16.33 | 16.06 | 16.28 | 6,241,744 | +0.20(+1.26%) |
Dec 14, 2004 | 16.12 | 16.17 | 15.85 | 16.08 | 6,736,806 | -0.05(-0.30%) |
Dec 13, 2004 | 15.85 | 16.13 | 15.77 | 16.13 | 6,763,031 | +0.40(+2.58%) |
Dec 10, 2004 | 15.70 | 15.80 | 15.62 | 15.72 | 4,225,947 | +0.03(+0.16%) |
Dec 09, 2004 | 15.48 | 15.74 | 15.30 | 15.70 | 7,729,261 | +0.14(+0.93%) |
Dec 08, 2004 | 15.58 | 15.63 | 15.45 | 15.55 | 4,998,116 | -0.03(-0.21%) |
Dec 07, 2004 | 15.58 | 15.89 | 15.57 | 15.58 | 6,596,067 | +0.04(+0.28%) |
Dec 06, 2004 | 15.60 | 15.68 | 15.51 | 15.54 | 4,249,841 | -0.06(-0.39%) |
Dec 03, 2004 | 15.70 | 15.76 | 15.46 | 15.60 | 7,152,903 | -0.14(-0.88%) |
Dec 02, 2004 | 15.90 | 15.90 | 15.63 | 15.74 | 4,966,063 | -0.16(-0.99%) |
Dec 01, 2004 | 15.71 | 15.90 | 15.71 | 15.90 | 4,860,873 | +0.19(+1.20%) |
Nov 30, 2004 | 15.58 | 15.75 | 15.48 | 15.71 | 6,097,217 | +0.07(+0.43%) |
Nov 29, 2004 | 15.92 | 15.99 | 15.57 | 15.64 | 7,616,787 | -0.28(-1.77%) |
Nov 26, 2004 | 15.83 | 15.94 | 15.80 | 15.92 | 2,066,789 | +0.13(+0.80%) |
Nov 24, 2004 | 15.62 | 15.80 | 15.57 | 15.80 | 5,352,730 | +0.20(+1.29%) |
Nov 23, 2004 | 15.68 | 15.74 | 15.45 | 15.60 | 7,546,563 | +0.14(+0.88%) |
Nov 22, 2004 | 15.49 | 15.60 | 15.38 | 15.46 | 5,378,955 | -0.01(-0.09%) |
Nov 19, 2004 | 15.69 | 15.69 | 15.46 | 15.47 | 5,710,842 | -0.22(-1.38%) |
Nov 18, 2004 | 15.59 | 15.75 | 15.47 | 15.69 | 5,197,422 | +0.10(+0.62%) |
Nov 17, 2004 | 15.60 | 15.70 | 15.47 | 15.59 | 5,739,397 | +0.17(+1.11%) |
Nov 16, 2004 | 15.43 | 15.53 | 15.30 | 15.42 | 6,743,508 | +0.03(+0.21%) |
Nov 15, 2004 | 15.41 | 15.56 | 15.34 | 15.39 | 6,110,330 | -0.05(-0.31%) |
Nov 12, 2004 | 15.43 | 15.44 | 15.20 | 15.44 | 6,793,043 | +0.02(+0.13%) |
Nov 11, 2004 | 15.27 | 15.44 | 15.26 | 15.42 | 6,544,492 | +0.19(+1.25%) |
Nov 10, 2004 | 15.19 | 15.27 | 15.11 | 15.23 | 7,709,156 | +0.07(+0.49%) |
Nov 09, 2004 | 14.89 | 15.19 | 14.88 | 15.15 | 8,036,672 | +0.22(+1.49%) |
Nov 08, 2004 | 14.93 | 15.01 | 14.79 | 14.93 | 6,091,390 | -0.03(-0.18%) |
Nov 05, 2004 | 14.79 | 15.07 | 14.75 | 14.96 | 10,862,226 | +0.22(+1.50%) |
Nov 04, 2004 | 14.49 | 14.81 | 14.40 | 14.74 | 11,153,319 | +0.28(+1.93%) |
Nov 03, 2004 | 14.41 | 14.50 | 14.34 | 14.46 | 10,074,905 | +0.39(+2.76%) |
Nov 02, 2004 | 14.07 | 14.29 | 14.00 | 14.07 | 8,856,919 | +0.03(+0.18%) |
Nov 01, 2004 | 13.88 | 14.06 | 13.84 | 14.04 | 7,642,720 | +0.22(+1.61%) |
Oct 29, 2004 | 13.65 | 13.86 | 13.64 | 13.82 | 5,640,035 | +0.17(+1.27%) |
Oct 28, 2004 | 13.80 | 13.84 | 13.56 | 13.65 | 9,418,125 | -0.22(-1.57%) |
Oct 27, 2004 | 13.58 | 13.91 | 13.55 | 13.86 | 8,810,589 | +0.24(+1.75%) |
Oct 26, 2004 | 13.42 | 13.65 | 13.42 | 13.63 | 6,934,073 | +0.18(+1.37%) |
Oct 25, 2004 | 13.27 | 13.49 | 13.22 | 13.44 | 6,392,681 | +0.17(+1.29%) |
Oct 22, 2004 | 13.39 | 13.56 | 13.26 | 13.27 | 13,148,719 | +0.05(+0.40%) |
Oct 21, 2004 | 13.79 | 13.87 | 13.17 | 13.22 | 23,700,620 | -0.65(-4.65%) |
Oct 20, 2004 | 13.92 | 14.02 | 13.74 | 13.86 | 7,473,134 | -0.01(-0.10%) |
Oct 19, 2004 | 13.96 | 14.07 | 13.78 | 13.88 | 7,571,914 | -0.04(-0.32%) |
Oct 18, 2004 | 13.90 | 13.93 | 13.75 | 13.92 | 6,832,089 | +0.01(+0.05%) |
Oct 15, 2004 | 13.64 | 14.02 | 13.64 | 13.91 | 8,884,600 | +0.27(+2.00%) |
Oct 14, 2004 | 13.57 | 13.72 | 13.46 | 13.64 | 7,650,005 | +0.07(+0.52%) |
Oct 13, 2004 | 13.68 | 13.68 | 13.39 | 13.57 | 10,671,660 | -0.11(-0.82%) |
Oct 12, 2004 | 13.59 | 13.77 | 13.47 | 13.68 | 5,349,816 | +0.06(+0.42%) |
Oct 11, 2004 | 13.64 | 13.78 | 13.59 | 13.63 | 2,789,131 | -0.02(-0.11%) |
Oct 08, 2004 | 13.73 | 13.77 | 13.59 | 13.64 | 4,663,606 | -0.09(-0.63%) |
Oct 07, 2004 | 13.95 | 14.01 | 13.71 | 13.73 | 5,892,665 | -0.17(-1.23%) |
Oct 06, 2004 | 13.79 | 13.90 | 13.75 | 13.90 | 5,094,272 | +0.11(+0.78%) |
Oct 05, 2004 | 13.94 | 13.95 | 13.74 | 13.79 | 5,985,617 | -0.15(-1.08%) |
Oct 04, 2004 | 13.86 | 14.07 | 13.86 | 13.94 | 8,282,600 | +0.11(+0.81%) |
Oct 01, 2004 | 13.80 | 13.89 | 13.71 | 13.83 | 10,563,266 | +0.03(+0.19%) |
Sep 30, 2004 | 13.80 | 13.95 | 13.70 | 13.80 | 12,543,514 | -0.01(-0.06%) |
Sep 29, 2004 | 13.26 | 13.82 | 13.22 | 13.81 | 20,695,864 | +0.62(+4.68%) |
Sep 28, 2004 | 12.79 | 13.37 | 12.79 | 13.20 | 13,388,820 | +0.43(+3.33%) |
Sep 27, 2004 | 12.74 | 12.82 | 12.70 | 12.77 | 3,698,250 | -0.06(-0.45%) |
Sep 24, 2004 | 12.73 | 12.91 | 12.73 | 12.83 | 4,598,628 | +0.04(+0.35%) |
Sep 23, 2004 | 12.93 | 12.95 | 12.72 | 12.78 | 4,765,591 | -0.15(-1.14%) |
Sep 22, 2004 | 13.06 | 13.06 | 12.88 | 12.93 | 5,026,671 | -0.17(-1.27%) |
Sep 21, 2004 | 13.04 | 13.17 | 13.02 | 13.10 | 4,964,606 | +0.08(+0.59%) |
Sep 20, 2004 | 12.99 | 13.14 | 12.97 | 13.02 | 3,843,068 | -0.04(-0.32%) |
Sep 17, 2004 | 12.91 | 13.08 | 12.88 | 13.06 | 7,187,578 | +0.22(+1.71%) |
Sep 16, 2004 | 12.81 | 12.94 | 12.79 | 12.84 | 3,481,168 | +0.03(+0.25%) |
Sep 15, 2004 | 12.97 | 12.97 | 12.78 | 12.81 | 4,882,436 | -0.18(-1.41%) |
Sep 14, 2004 | 13.04 | 13.04 | 12.91 | 12.99 | 4,264,993 | -0.04(-0.32%) |
Sep 13, 2004 | 12.92 | 13.06 | 12.91 | 13.03 | 5,495,217 | +0.15(+1.14%) |
Sep 10, 2004 | 12.90 | 12.90 | 12.69 | 12.89 | 4,462,842 | +0.04(+0.31%) |
Sep 09, 2004 | 12.90 | 12.93 | 12.78 | 12.85 | 5,194,509 | -0.06(-0.44%) |
Sep 08, 2004 | 12.91 | 12.95 | 12.85 | 12.90 | 3,762,354 | -0.04(-0.32%) |
Sep 07, 2004 | 12.74 | 12.98 | 12.72 | 12.95 | 8,289,593 | +0.32(+2.56%) |
Sep 03, 2004 | 12.61 | 12.68 | 12.55 | 12.62 | 3,854,723 | +0.07(+0.52%) |
Sep 02, 2004 | 12.49 | 12.57 | 12.40 | 12.56 | 4,717,512 | +0.10(+0.77%) |
Sep 01, 2004 | 12.50 | 12.60 | 12.43 | 12.46 | 4,810,173 | -0.01(-0.11%) |
Aug 31, 2004 | 12.43 | 12.53 | 12.35 | 12.47 | 3,365,197 | +0.08(+0.62%) |
Aug 30, 2004 | 12.62 | 12.62 | 12.40 | 12.40 | 3,940,099 | -0.25(-1.97%) |
Aug 27, 2004 | 12.67 | 12.70 | 12.59 | 12.65 | 2,967,749 | -0.00(-0.01%) |
Aug 26, 2004 | 12.68 | 12.71 | 12.57 | 12.65 | 3,768,473 | -0.03(-0.22%) |
Aug 25, 2004 | 12.58 | 12.70 | 12.50 | 12.68 | 6,072,450 | +0.12(+0.98%) |
Aug 24, 2004 | 12.67 | 12.67 | 12.50 | 12.55 | 7,756,943 | +0.19(+1.53%) |
Aug 23, 2004 | 12.44 | 12.49 | 12.33 | 12.36 | 3,666,489 | -0.03(-0.26%) |
Aug 20, 2004 | 12.18 | 12.45 | 12.18 | 12.40 | 5,751,635 | +0.16(+1.33%) |
Aug 19, 2004 | 12.44 | 12.44 | 12.13 | 12.23 | 7,729,261 | -0.21(-1.67%) |
Aug 18, 2004 | 12.39 | 12.49 | 12.36 | 12.44 | 6,394,721 | +0.00(+0.03%) |
Aug 17, 2004 | 12.63 | 12.73 | 12.39 | 12.44 | 9,075,166 | -0.07(-0.54%) |
Aug 16, 2004 | 12.31 | 12.50 | 12.23 | 12.50 | 6,913,968 | +0.19(+1.56%) |
Aug 13, 2004 | 12.29 | 12.38 | 12.24 | 12.31 | 6,380,443 | -0.00(-0.01%) |
Aug 12, 2004 | 12.27 | 12.35 | 12.23 | 12.31 | 8,585,057 | -0.05(-0.42%) |
Aug 11, 2004 | 12.18 | 12.38 | 12.11 | 12.37 | 6,298,273 | +0.14(+1.12%) |
Aug 10, 2004 | 12.02 | 12.24 | 11.99 | 12.23 | 5,906,069 | +0.20(+1.70%) |
Aug 09, 2004 | 12.14 | 12.18 | 12.00 | 12.02 | 4,867,284 | -0.03(-0.26%) |
Aug 06, 2004 | 11.87 | 12.17 | 11.75 | 12.05 | 13,819,777 | +0.11(+0.90%) |
Aug 05, 2004 | 12.33 | 12.34 | 11.95 | 11.95 | 8,750,855 | -0.36(-2.90%) |
Aug 04, 2004 | 12.35 | 12.39 | 12.27 | 12.30 | 9,138,979 | +0.00(+0.03%) |
Aug 03, 2004 | 12.54 | 12.54 | 12.22 | 12.30 | 11,083,678 | -0.24(-1.94%) |
Aug 02, 2004 | 12.57 | 12.61 | 12.48 | 12.54 | 6,104,211 | -0.07(-0.53%) |
Jul 30, 2004 | 12.69 | 12.72 | 12.55 | 12.61 | 5,052,313 | -0.08(-0.60%) |
Jul 29, 2004 | 12.69 | 12.74 | 12.54 | 12.69 | 4,850,675 | +0.09(+0.68%) |
Jul 28, 2004 | 12.39 | 12.68 | 12.35 | 12.60 | 9,242,420 | +0.22(+1.75%) |
Jul 27, 2004 | 12.46 | 12.47 | 12.27 | 12.38 | 10,078,985 | -0.07(-0.59%) |
Jul 26, 2004 | 12.57 | 12.66 | 12.42 | 12.46 | 7,348,422 | -0.11(-0.85%) |
Jul 23, 2004 | 12.62 | 12.72 | 12.44 | 12.56 | 11,088,049 | -0.05(-0.42%) |
Jul 22, 2004 | 12.44 | 12.67 | 12.19 | 12.62 | 25,987,114 | -0.59(-4.44%) |
Jul 21, 2004 | 13.46 | 13.59 | 13.13 | 13.20 | 7,127,844 | -0.19(-1.43%) |
Jul 20, 2004 | 13.42 | 13.51 | 13.30 | 13.40 | 4,149,313 | -0.02(-0.15%) |
Jul 19, 2004 | 13.35 | 13.49 | 13.28 | 13.42 | 5,062,511 | +0.07(+0.49%) |
Jul 16, 2004 | 13.64 | 13.66 | 13.34 | 13.35 | 6,179,388 | -0.27(-2.00%) |
Jul 15, 2004 | 13.52 | 13.66 | 13.50 | 13.62 | 4,249,258 | +0.11(+0.79%) |
Jul 14, 2004 | 13.55 | 13.63 | 13.44 | 13.52 | 5,602,738 | -0.08(-0.62%) |
Jul 13, 2004 | 13.31 | 13.61 | 13.31 | 13.60 | 6,009,219 | +0.18(+1.33%) |
Jul 12, 2004 | 13.23 | 13.45 | 13.15 | 13.42 | 4,242,265 | +0.20(+1.49%) |
Jul 09, 2004 | 13.23 | 13.32 | 13.18 | 13.23 | 5,014,724 | +0.09(+0.72%) |
Jul 08, 2004 | 13.27 | 13.29 | 13.13 | 13.13 | 4,927,309 | -0.17(-1.25%) |
Jul 07, 2004 | 13.12 | 13.31 | 13.08 | 13.30 | 4,091,910 | +0.13(+1.00%) |
Jul 06, 2004 | 13.16 | 13.21 | 13.04 | 13.17 | 4,716,347 | +0.00(+0.01%) |
Jul 02, 2004 | 13.42 | 13.42 | 13.11 | 13.16 | 5,762,125 | -0.25(-1.87%) |
Jul 01, 2004 | 13.59 | 13.62 | 13.34 | 13.42 | 5,298,533 | -0.22(-1.59%) |
Jun 30, 2004 | 13.52 | 13.66 | 13.38 | 13.63 | 7,439,042 | +0.11(+0.79%) |
Jun 29, 2004 | 13.28 | 13.56 | 13.22 | 13.53 | 5,559,613 | +0.23(+1.73%) |
Jun 28, 2004 | 13.48 | 13.52 | 13.24 | 13.30 | 5,125,742 | -0.11(-0.86%) |
Jun 25, 2004 | 13.53 | 13.60 | 13.39 | 13.41 | 7,522,670 | -0.16(-1.20%) |
Jun 24, 2004 | 13.41 | 13.62 | 13.39 | 13.57 | 8,643,625 | +0.21(+1.55%) |
Jun 23, 2004 | 13.16 | 13.37 | 13.10 | 13.37 | 5,994,067 | +0.21(+1.62%) |
Jun 22, 2004 | 13.04 | 13.15 | 12.89 | 13.15 | 7,114,440 | +0.29(+2.23%) |
Jun 21, 2004 | 12.85 | 12.95 | 12.79 | 12.87 | 4,848,053 | +0.10(+0.75%) |
Jun 18, 2004 | 12.78 | 12.86 | 12.72 | 12.77 | 9,693,192 | -0.05(-0.40%) |
Jun 17, 2004 | 12.70 | 12.85 | 12.70 | 12.82 | 5,922,678 | +0.12(+0.96%) |
Jun 16, 2004 | 12.94 | 12.97 | 12.68 | 12.70 | 7,703,911 | -0.24(-1.83%) |
Jun 15, 2004 | 12.87 | 13.01 | 12.85 | 12.94 | 6,949,225 | +0.11(+0.84%) |
Jun 14, 2004 | 12.97 | 12.97 | 12.80 | 12.83 | 3,571,789 | -0.14(-1.11%) |
Jun 10, 2004 | 12.98 | 13.07 | 12.90 | 12.97 | 4,874,569 | +0.03(+0.27%) |
Jun 09, 2004 | 13.21 | 13.24 | 12.93 | 12.94 | 6,670,953 | -0.30(-2.23%) |
Jun 08, 2004 | 13.25 | 13.34 | 13.17 | 13.23 | 5,717,543 | -0.10(-0.75%) |
Jun 07, 2004 | 13.08 | 13.34 | 13.07 | 13.33 | 4,836,689 | +0.38(+2.91%) |
Jun 04, 2004 | 12.97 | 13.09 | 12.75 | 12.96 | 6,931,159 | +0.06(+0.47%) |
Jun 03, 2004 | 13.05 | 13.10 | 12.89 | 12.90 | 5,094,272 | -0.22(-1.66%) |
Jun 02, 2004 | 13.06 | 13.17 | 12.99 | 13.11 | 5,982,120 | +0.08(+0.61%) |
Jun 01, 2004 | 12.93 | 13.10 | 12.88 | 13.03 | 5,427,907 | +0.10(+0.81%) |
May 28, 2004 | 12.91 | 13.01 | 12.86 | 12.93 | 4,165,630 | +0.03(+0.24%) |
May 27, 2004 | 12.91 | 13.12 | 12.81 | 12.90 | 7,187,578 | +0.05(+0.43%) |
May 26, 2004 | 12.81 | 12.91 | 12.78 | 12.84 | 6,041,563 | +0.03(+0.27%) |
May 25, 2004 | 12.66 | 12.81 | 12.59 | 12.81 | 7,674,772 | +0.11(+0.88%) |
May 24, 2004 | 12.87 | 13.00 | 12.64 | 12.70 | 10,460,990 | +0.17(+1.33%) |
May 21, 2004 | 12.45 | 12.54 | 12.36 | 12.53 | 6,410,164 | +0.13(+1.07%) |
May 20, 2004 | 12.66 | 12.67 | 12.37 | 12.40 | 9,292,538 | -0.26(-2.09%) |
May 19, 2004 | 12.78 | 12.91 | 12.62 | 12.66 | 8,100,193 | +0.01(+0.07%) |
May 18, 2004 | 12.79 | 12.82 | 12.55 | 12.66 | 6,913,385 | +0.04(+0.29%) |
May 17, 2004 | 12.75 | 12.78 | 12.47 | 12.62 | 7,580,946 | -0.37(-2.84%) |
May 14, 2004 | 12.78 | 13.08 | 12.70 | 12.99 | 7,072,481 | +0.18(+1.38%) |
May 13, 2004 | 12.78 | 12.98 | 12.67 | 12.81 | 7,075,977 | -0.03(-0.27%) |
May 12, 2004 | 12.58 | 12.85 | 12.40 | 12.85 | 9,151,217 | +0.30(+2.41%) |
May 11, 2004 | 12.57 | 12.63 | 12.47 | 12.54 | 11,197,026 | +0.04(+0.30%) |
May 10, 2004 | 13.06 | 13.06 | 12.39 | 12.51 | 20,701,984 | -0.73(-5.50%) |
May 07, 2004 | 13.28 | 13.48 | 13.23 | 13.23 | 7,076,269 | -0.13(-0.94%) |
May 06, 2004 | 13.45 | 13.45 | 13.16 | 13.36 | 5,554,951 | -0.16(-1.21%) |
May 05, 2004 | 13.55 | 13.58 | 13.42 | 13.52 | 5,122,537 | -0.04(-0.27%) |
May 04, 2004 | 13.62 | 13.66 | 13.39 | 13.56 | 6,066,622 | -0.06(-0.45%) |