Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 16.04 | 16.06 | 15.85 | 15.87 | 3,509,987 | -0.17(-1.05%) |
Jul 28, 2005 | 16.23 | 16.27 | 16.02 | 16.04 | 6,883,303 | -0.26(-1.58%) |
Jul 27, 2005 | 15.93 | 16.31 | 15.86 | 16.30 | 14,727,570 | +1.07(+7.00%) |
Jul 26, 2005 | 15.34 | 15.34 | 15.21 | 15.23 | 4,753,954 | -0.02(-0.12%) |
Jul 25, 2005 | 15.45 | 15.56 | 15.24 | 15.25 | 4,031,669 | -0.15(-0.96%) |
Jul 22, 2005 | 15.34 | 15.44 | 15.27 | 15.40 | 4,264,380 | +0.11(+0.71%) |
Jul 21, 2005 | 15.41 | 15.44 | 15.27 | 15.29 | 4,377,184 | -0.13(-0.82%) |
Jul 20, 2005 | 15.40 | 15.49 | 15.34 | 15.41 | 5,767,483 | +0.00(+0.00%) |
Jul 19, 2005 | 15.61 | 15.61 | 15.38 | 15.41 | 9,971,626 | -0.19(-1.24%) |
Jul 18, 2005 | 15.64 | 15.68 | 15.56 | 15.61 | 2,697,345 | -0.03(-0.20%) |
Jul 15, 2005 | 15.66 | 15.71 | 15.57 | 15.64 | 4,893,467 | -0.05(-0.31%) |
Jul 14, 2005 | 15.81 | 15.84 | 15.67 | 15.69 | 3,021,834 | -0.03(-0.20%) |
Jul 13, 2005 | 15.80 | 15.82 | 15.68 | 15.72 | 1,995,234 | -0.04(-0.27%) |
Jul 12, 2005 | 15.75 | 15.83 | 15.64 | 15.76 | 3,477,027 | +0.03(+0.20%) |
Jul 11, 2005 | 15.75 | 15.81 | 15.63 | 15.73 | 2,658,134 | +0.04(+0.22%) |
Jul 08, 2005 | 15.76 | 15.76 | 15.61 | 15.70 | 5,513,746 | +0.02(+0.16%) |
Jul 07, 2005 | 15.48 | 15.69 | 15.32 | 15.67 | 5,219,092 | +0.01(+0.09%) |
Jul 06, 2005 | 15.68 | 15.74 | 15.57 | 15.66 | 5,240,119 | -0.08(-0.51%) |
Jul 05, 2005 | 15.45 | 15.78 | 15.40 | 15.74 | 6,089,130 | +0.30(+1.94%) |
Jul 01, 2005 | 15.36 | 15.49 | 15.36 | 15.44 | 4,245,343 | +0.21(+1.36%) |
Jun 30, 2005 | 15.27 | 15.41 | 15.18 | 15.23 | 4,555,340 | -0.05(-0.35%) |
Jun 29, 2005 | 15.35 | 15.43 | 15.23 | 15.28 | 3,816,006 | -0.08(-0.55%) |
Jun 28, 2005 | 15.32 | 15.41 | 15.30 | 15.37 | 3,194,591 | +0.12(+0.81%) |
Jun 27, 2005 | 15.15 | 15.32 | 15.14 | 15.25 | 2,849,929 | +0.10(+0.63%) |
Jun 24, 2005 | 15.03 | 15.21 | 14.93 | 15.15 | 6,629,282 | +0.09(+0.58%) |
Jun 23, 2005 | 15.32 | 15.36 | 15.04 | 15.06 | 4,044,455 | -0.24(-1.59%) |
Jun 22, 2005 | 15.35 | 15.37 | 15.19 | 15.31 | 4,149,303 | -0.04(-0.25%) |
Jun 21, 2005 | 15.25 | 15.37 | 15.15 | 15.34 | 5,625,413 | +0.10(+0.62%) |
Jun 20, 2005 | 15.32 | 15.35 | 15.22 | 15.25 | 3,898,691 | -0.14(-0.89%) |
Jun 17, 2005 | 15.44 | 15.45 | 15.24 | 15.39 | 4,261,255 | +0.08(+0.53%) |
Jun 16, 2005 | 15.36 | 15.46 | 15.25 | 15.31 | 3,235,507 | -0.05(-0.34%) |
Jun 15, 2005 | 15.47 | 15.49 | 15.16 | 15.36 | 5,739,354 | -0.04(-0.27%) |
Jun 14, 2005 | 15.12 | 15.54 | 15.11 | 15.40 | 7,604,168 | +0.37(+2.43%) |
Jun 13, 2005 | 15.12 | 15.12 | 14.88 | 15.03 | 4,784,357 | +0.18(+1.21%) |
Jun 10, 2005 | 14.78 | 14.93 | 14.78 | 14.86 | 4,576,367 | -0.01(-0.07%) |
Jun 09, 2005 | 14.71 | 14.96 | 14.62 | 14.87 | 6,422,996 | +0.15(+1.05%) |
Jun 08, 2005 | 14.78 | 14.78 | 14.67 | 14.71 | 5,477,376 | +0.00(+0.00%) |
Jun 07, 2005 | 14.80 | 14.82 | 14.67 | 14.71 | 8,650,373 | -0.27(-1.79%) |
Jun 06, 2005 | 14.88 | 14.99 | 14.80 | 14.98 | 4,786,346 | +0.10(+0.64%) |
Jun 03, 2005 | 14.86 | 14.92 | 14.70 | 14.88 | 8,231,834 | -0.04(-0.28%) |
Jun 02, 2005 | 14.68 | 14.99 | 14.63 | 14.93 | 8,528,477 | +0.19(+1.27%) |
Jun 01, 2005 | 14.62 | 14.82 | 14.55 | 14.74 | 5,278,194 | +0.12(+0.79%) |
May 31, 2005 | 14.59 | 14.75 | 14.50 | 14.62 | 8,049,700 | +0.05(+0.36%) |
May 27, 2005 | 14.53 | 14.62 | 14.44 | 14.57 | 4,367,239 | +0.14(+0.98%) |
May 26, 2005 | 14.18 | 14.45 | 14.08 | 14.43 | 5,530,226 | +0.30(+2.12%) |
May 25, 2005 | 14.02 | 14.20 | 14.01 | 14.13 | 5,070,771 | +0.12(+0.88%) |
May 24, 2005 | 14.09 | 14.09 | 13.62 | 14.01 | 6,902,341 | -0.20(-1.44%) |
May 23, 2005 | 14.23 | 14.30 | 14.18 | 14.21 | 4,955,126 | +0.06(+0.40%) |
May 20, 2005 | 14.16 | 14.22 | 14.08 | 14.15 | 4,642,855 | +0.05(+0.35%) |
May 19, 2005 | 14.15 | 14.17 | 13.99 | 14.11 | 3,693,542 | -0.00(-0.02%) |
May 18, 2005 | 14.28 | 14.37 | 14.04 | 14.11 | 5,365,993 | -0.14(-0.96%) |
May 17, 2005 | 14.06 | 14.28 | 14.04 | 14.25 | 4,180,843 | +0.12(+0.87%) |
May 16, 2005 | 13.96 | 14.18 | 13.96 | 14.12 | 3,288,642 | +0.16(+1.13%) |
May 13, 2005 | 14.18 | 14.18 | 13.83 | 13.96 | 4,086,224 | -0.15(-1.05%) |
May 12, 2005 | 14.29 | 14.33 | 14.10 | 14.11 | 3,600,060 | -0.11(-0.77%) |
May 11, 2005 | 14.18 | 14.29 | 14.08 | 14.22 | 4,657,347 | +0.04(+0.27%) |
May 10, 2005 | 14.33 | 14.36 | 14.14 | 14.18 | 4,396,790 | -0.24(-1.64%) |
May 09, 2005 | 14.39 | 14.43 | 14.32 | 14.42 | 3,192,318 | +0.06(+0.44%) |
May 06, 2005 | 14.44 | 14.50 | 14.30 | 14.36 | 4,866,190 | -0.02(-0.15%) |
May 05, 2005 | 14.51 | 14.57 | 14.29 | 14.38 | 4,205,279 | -0.18(-1.26%) |
May 04, 2005 | 14.15 | 14.59 | 14.11 | 14.56 | 6,727,878 | +0.40(+2.86%) |
May 03, 2005 | 14.19 | 14.29 | 14.03 | 14.15 | 7,142,155 | -0.02(-0.17%) |
May 02, 2005 | 14.28 | 14.32 | 14.04 | 14.18 | 5,996,785 | -0.13(-0.89%) |
Apr 29, 2005 | 13.95 | 14.38 | 13.82 | 14.31 | 10,138,985 | +0.41(+2.94%) |
Apr 28, 2005 | 13.94 | 14.01 | 13.69 | 13.90 | 9,363,566 | -0.05(-0.35%) |
Apr 27, 2005 | 13.34 | 13.98 | 13.34 | 13.95 | 23,446,990 | +1.22(+9.63%) |
Apr 26, 2005 | 12.80 | 12.99 | 12.71 | 12.72 | 6,111,293 | -0.07(-0.55%) |
Apr 25, 2005 | 13.00 | 13.07 | 12.77 | 12.79 | 5,294,958 | -0.09(-0.71%) |
Apr 22, 2005 | 13.28 | 13.29 | 12.80 | 12.88 | 5,725,431 | +0.14(+1.08%) |
Apr 21, 2005 | 12.79 | 12.86 | 12.65 | 12.75 | 5,125,326 | -0.00(-0.03%) |
Apr 20, 2005 | 12.76 | 12.81 | 12.65 | 12.75 | 5,081,568 | -0.02(-0.14%) |
Apr 19, 2005 | 12.79 | 12.85 | 12.70 | 12.77 | 3,507,998 | -0.04(-0.33%) |
Apr 18, 2005 | 12.57 | 12.86 | 12.49 | 12.81 | 6,974,512 | +0.25(+1.96%) |
Apr 15, 2005 | 12.68 | 12.76 | 12.56 | 12.56 | 3,913,182 | -0.19(-1.46%) |
Apr 14, 2005 | 12.97 | 12.99 | 12.62 | 12.75 | 7,376,571 | -0.24(-1.87%) |
Apr 13, 2005 | 13.13 | 13.18 | 12.94 | 12.99 | 2,893,686 | -0.13(-1.02%) |
Apr 12, 2005 | 12.96 | 13.18 | 12.85 | 13.13 | 3,626,769 | +0.12(+0.92%) |
Apr 11, 2005 | 13.04 | 13.10 | 12.91 | 13.01 | 2,955,345 | -0.04(-0.32%) |
Apr 08, 2005 | 13.14 | 13.18 | 13.02 | 13.05 | 2,502,709 | -0.06(-0.46%) |
Apr 07, 2005 | 13.04 | 13.13 | 12.97 | 13.11 | 3,466,229 | +0.09(+0.70%) |
Apr 06, 2005 | 13.10 | 13.12 | 12.90 | 13.02 | 3,602,617 | -0.02(-0.16%) |
Apr 05, 2005 | 13.07 | 13.07 | 12.93 | 13.04 | 3,452,875 | +0.01(+0.11%) |
Apr 04, 2005 | 13.10 | 13.14 | 12.94 | 13.03 | 4,783,505 | -0.03(-0.24%) |
Apr 01, 2005 | 13.19 | 13.36 | 13.04 | 13.06 | 4,808,509 | -0.06(-0.43%) |
Mar 31, 2005 | 13.34 | 13.34 | 13.09 | 13.11 | 4,083,667 | -0.20(-1.48%) |
Mar 30, 2005 | 13.12 | 13.37 | 13.02 | 13.31 | 4,420,089 | +0.27(+2.08%) |
Mar 29, 2005 | 13.14 | 13.27 | 13.03 | 13.04 | 5,424,810 | -0.17(-1.28%) |
Mar 28, 2005 | 13.16 | 13.31 | 13.14 | 13.21 | 2,938,865 | +0.14(+1.10%) |
Mar 24, 2005 | 13.25 | 13.26 | 13.06 | 13.06 | 4,329,164 | -0.19(-1.43%) |
Mar 23, 2005 | 13.06 | 13.39 | 12.97 | 13.25 | 6,464,764 | +0.13(+0.97%) |
Mar 22, 2005 | 13.41 | 13.48 | 13.10 | 13.13 | 4,076,563 | -0.26(-1.95%) |
Mar 21, 2005 | 13.42 | 13.47 | 13.37 | 13.39 | 2,470,601 | -0.03(-0.24%) |
Mar 18, 2005 | 13.47 | 13.57 | 13.37 | 13.42 | 5,649,565 | -0.02(-0.16%) |
Mar 17, 2005 | 13.40 | 13.51 | 13.37 | 13.44 | 2,719,792 | -0.00(-0.03%) |
Mar 16, 2005 | 13.64 | 13.66 | 13.40 | 13.44 | 2,843,962 | -0.20(-1.44%) |
Mar 15, 2005 | 13.72 | 13.84 | 13.64 | 13.64 | 3,169,019 | -0.07(-0.51%) |
Mar 14, 2005 | 13.55 | 13.73 | 13.47 | 13.71 | 5,641,041 | +0.19(+1.43%) |
Mar 11, 2005 | 13.58 | 13.67 | 13.46 | 13.52 | 6,597,174 | -0.08(-0.62%) |
Mar 10, 2005 | 13.63 | 13.85 | 13.57 | 13.60 | 4,772,423 | -0.07(-0.51%) |
Mar 09, 2005 | 13.80 | 13.85 | 13.65 | 13.67 | 4,904,549 | -0.21(-1.52%) |
Mar 08, 2005 | 13.81 | 14.00 | 13.76 | 13.88 | 6,955,475 | +0.03(+0.20%) |
Mar 07, 2005 | 13.84 | 13.98 | 13.77 | 13.86 | 5,971,496 | +0.06(+0.46%) |
Mar 04, 2005 | 13.74 | 13.84 | 13.69 | 13.79 | 3,939,039 | +0.07(+0.49%) |
Mar 03, 2005 | 13.43 | 13.79 | 13.37 | 13.73 | 6,398,275 | +0.35(+2.63%) |
Mar 02, 2005 | 13.40 | 13.52 | 13.35 | 13.37 | 6,292,291 | -0.02(-0.18%) |
Mar 01, 2005 | 13.55 | 13.62 | 13.40 | 13.40 | 5,346,956 | -0.09(-0.68%) |
Feb 28, 2005 | 13.61 | 13.62 | 13.40 | 13.49 | 5,312,290 | -0.14(-1.01%) |
Feb 25, 2005 | 13.33 | 13.66 | 13.32 | 13.63 | 4,996,610 | +0.26(+1.95%) |
Feb 24, 2005 | 13.20 | 13.37 | 13.11 | 13.37 | 6,944,393 | +0.17(+1.31%) |
Feb 23, 2005 | 13.17 | 13.34 | 13.13 | 13.19 | 5,856,704 | +0.01(+0.05%) |
Feb 22, 2005 | 13.49 | 13.57 | 13.14 | 13.19 | 8,614,856 | -0.42(-3.08%) |
Feb 18, 2005 | 13.68 | 13.73 | 13.60 | 13.61 | 4,243,638 | -0.04(-0.26%) |
Feb 17, 2005 | 13.67 | 13.76 | 13.64 | 13.64 | 4,053,832 | -0.08(-0.59%) |
Feb 16, 2005 | 13.90 | 13.91 | 13.62 | 13.72 | 4,508,457 | -0.23(-1.66%) |
Feb 15, 2005 | 13.78 | 13.95 | 13.77 | 13.95 | 5,232,731 | +0.13(+0.94%) |
Feb 14, 2005 | 13.68 | 13.89 | 13.62 | 13.82 | 4,330,017 | +0.12(+0.87%) |
Feb 11, 2005 | 13.66 | 13.81 | 13.63 | 13.70 | 5,388,440 | +0.06(+0.44%) |
Feb 10, 2005 | 13.63 | 13.66 | 13.57 | 13.64 | 3,474,470 | +0.10(+0.73%) |
Feb 09, 2005 | 13.51 | 13.60 | 13.50 | 13.55 | 4,584,891 | -0.01(-0.10%) |
Feb 08, 2005 | 13.73 | 13.73 | 13.54 | 13.56 | 4,301,319 | -0.14(-1.05%) |
Feb 07, 2005 | 13.69 | 13.73 | 13.66 | 13.70 | 4,836,923 | +0.02(+0.15%) |
Feb 04, 2005 | 13.60 | 13.68 | 13.60 | 13.68 | 7,623,205 | +0.04(+0.26%) |
Feb 03, 2005 | 13.70 | 13.72 | 13.55 | 13.65 | 4,737,190 | -0.02(-0.15%) |
Feb 02, 2005 | 13.62 | 13.76 | 13.55 | 13.67 | 4,368,376 | +0.08(+0.62%) |
Feb 01, 2005 | 13.91 | 13.91 | 13.55 | 13.58 | 12,232,532 | -0.32(-2.30%) |
Jan 31, 2005 | 13.83 | 13.98 | 13.81 | 13.91 | 4,752,818 | +0.15(+1.13%) |
Jan 28, 2005 | 13.95 | 14.06 | 13.68 | 13.75 | 3,871,130 | -0.24(-1.71%) |
Jan 27, 2005 | 13.95 | 14.04 | 13.86 | 13.99 | 4,180,275 | -0.02(-0.15%) |
Jan 26, 2005 | 14.04 | 14.10 | 13.99 | 14.01 | 4,017,462 | +0.05(+0.35%) |
Jan 25, 2005 | 13.99 | 14.03 | 13.90 | 13.96 | 4,923,018 | +0.03(+0.23%) |
Jan 24, 2005 | 14.03 | 14.05 | 13.90 | 13.93 | 3,939,039 | -0.01(-0.08%) |
Jan 21, 2005 | 14.01 | 14.10 | 13.91 | 13.94 | 4,147,030 | -0.13(-0.95%) |
Jan 20, 2005 | 14.10 | 14.16 | 13.97 | 14.07 | 3,837,033 | -0.02(-0.18%) |
Jan 19, 2005 | 14.12 | 14.17 | 14.07 | 14.10 | 3,392,637 | +0.01(+0.10%) |
Jan 18, 2005 | 13.95 | 14.16 | 13.81 | 14.08 | 4,619,556 | +0.13(+0.93%) |
Jan 14, 2005 | 13.96 | 14.03 | 13.83 | 13.95 | 4,027,691 | -0.02(-0.18%) |
Jan 13, 2005 | 14.00 | 14.10 | 13.92 | 13.98 | 4,291,658 | -0.07(-0.48%) |
Jan 12, 2005 | 13.94 | 14.08 | 13.91 | 14.05 | 3,195,728 | +0.08(+0.55%) |
Jan 11, 2005 | 14.10 | 14.11 | 13.89 | 13.97 | 3,465,661 | -0.17(-1.17%) |
Jan 10, 2005 | 14.05 | 14.21 | 14.02 | 14.13 | 3,040,587 | +0.17(+1.18%) |
Jan 07, 2005 | 14.11 | 14.19 | 13.96 | 13.97 | 3,327,853 | -0.11(-0.75%) |
Jan 06, 2005 | 13.97 | 14.18 | 13.90 | 14.07 | 3,975,978 | +0.21(+1.55%) |
Jan 05, 2005 | 13.94 | 14.08 | 13.86 | 13.86 | 3,579,602 | -0.10(-0.73%) |
Jan 04, 2005 | 14.02 | 14.23 | 13.90 | 13.96 | 4,325,755 | -0.01(-0.10%) |
Jan 03, 2005 | 14.13 | 14.22 | 13.92 | 13.98 | 3,327,569 | -0.05(-0.33%) |
Dec 31, 2004 | 14.17 | 14.17 | 14.01 | 14.02 | 1,854,585 | -0.06(-0.40%) |
Dec 30, 2004 | 14.20 | 14.21 | 14.08 | 14.08 | 1,527,823 | -0.08(-0.55%) |
Dec 29, 2004 | 14.04 | 14.21 | 14.01 | 14.15 | 2,179,073 | +0.11(+0.80%) |
Dec 28, 2004 | 14.03 | 14.11 | 14.01 | 14.04 | 3,238,065 | +0.12(+0.88%) |
Dec 27, 2004 | 14.10 | 14.11 | 13.92 | 13.92 | 1,928,745 | -0.22(-1.54%) |
Dec 23, 2004 | 14.18 | 14.27 | 14.11 | 14.14 | 3,269,320 | -0.05(-0.32%) |
Dec 22, 2004 | 14.02 | 14.22 | 13.98 | 14.18 | 3,709,454 | +0.10(+0.72%) |
Dec 21, 2004 | 14.07 | 14.12 | 13.96 | 14.08 | 3,810,892 | +0.06(+0.40%) |
Dec 20, 2004 | 14.02 | 14.14 | 13.93 | 14.02 | 4,553,635 | +0.09(+0.66%) |
Dec 17, 2004 | 13.67 | 14.06 | 13.66 | 13.93 | 6,533,810 | +0.02(+0.13%) |
Dec 16, 2004 | 14.04 | 14.04 | 13.87 | 13.92 | 3,704,339 | -0.12(-0.85%) |
Dec 15, 2004 | 14.06 | 14.13 | 13.95 | 14.04 | 3,864,026 | +0.01(+0.10%) |
Dec 14, 2004 | 14.06 | 14.09 | 13.97 | 14.02 | 5,459,191 | -0.06(-0.40%) |
Dec 13, 2004 | 13.87 | 14.08 | 13.87 | 14.08 | 6,151,641 | +0.27(+1.99%) |
Dec 10, 2004 | 14.22 | 14.22 | 13.61 | 13.80 | 6,235,747 | +0.05(+0.33%) |
Dec 09, 2004 | 13.73 | 13.81 | 13.63 | 13.76 | 6,023,494 | -0.04(-0.31%) |
Dec 08, 2004 | 14.02 | 14.04 | 13.74 | 13.80 | 5,820,618 | +0.07(+0.49%) |
Dec 07, 2004 | 13.80 | 13.87 | 13.64 | 13.73 | 4,829,820 | -0.11(-0.79%) |
Dec 06, 2004 | 13.80 | 13.90 | 13.68 | 13.84 | 4,853,119 | -0.04(-0.25%) |
Dec 03, 2004 | 13.46 | 13.91 | 13.46 | 13.88 | 7,091,010 | +0.13(+0.95%) |
Dec 02, 2004 | 13.62 | 13.97 | 13.52 | 13.75 | 7,906,209 | +0.30(+2.25%) |
Dec 01, 2004 | 13.24 | 13.52 | 13.20 | 13.44 | 6,659,116 | +0.20(+1.54%) |
Nov 30, 2004 | 13.26 | 13.37 | 13.22 | 13.24 | 6,018,095 | -0.10(-0.71%) |
Nov 29, 2004 | 13.20 | 13.42 | 13.18 | 13.34 | 7,828,639 | +0.07(+0.50%) |
Nov 26, 2004 | 13.36 | 13.37 | 13.23 | 13.27 | 2,044,106 | -0.02(-0.16%) |
Nov 24, 2004 | 13.43 | 13.44 | 13.25 | 13.29 | 3,819,700 | -0.07(-0.53%) |
Nov 23, 2004 | 13.37 | 13.44 | 13.26 | 13.36 | 4,705,650 | -0.01(-0.11%) |
Nov 22, 2004 | 13.23 | 13.38 | 13.09 | 13.37 | 5,829,994 | +0.21(+1.60%) |
Nov 19, 2004 | 13.36 | 13.36 | 13.14 | 13.16 | 5,876,878 | +0.01(+0.11%) |
Nov 18, 2004 | 13.13 | 13.18 | 13.10 | 13.15 | 6,119,534 | +0.03(+0.24%) |
Nov 17, 2004 | 13.10 | 13.18 | 13.00 | 13.12 | 5,785,953 | +0.07(+0.54%) |
Nov 16, 2004 | 13.25 | 13.29 | 12.90 | 13.05 | 5,640,757 | -0.17(-1.28%) |
Nov 15, 2004 | 13.33 | 13.43 | 13.18 | 13.22 | 4,929,837 | +0.11(+0.81%) |
Nov 12, 2004 | 13.06 | 13.17 | 12.88 | 13.11 | 7,953,660 | -0.26(-1.97%) |
Nov 11, 2004 | 13.27 | 13.40 | 13.25 | 13.37 | 5,362,867 | +0.18(+1.33%) |
Nov 10, 2004 | 13.04 | 13.26 | 13.04 | 13.20 | 5,893,358 | +0.18(+1.35%) |
Nov 09, 2004 | 13.12 | 13.20 | 12.97 | 13.02 | 5,396,964 | -0.09(-0.67%) |
Nov 08, 2004 | 12.93 | 13.14 | 12.79 | 13.11 | 4,786,915 | +0.13(+1.00%) |
Nov 05, 2004 | 13.16 | 13.16 | 12.92 | 12.98 | 4,909,663 | -0.04(-0.30%) |
Nov 04, 2004 | 12.82 | 13.03 | 12.74 | 13.02 | 5,309,165 | +0.25(+1.93%) |
Nov 03, 2004 | 12.95 | 13.02 | 12.71 | 12.77 | 7,054,072 | +0.12(+0.95%) |
Nov 02, 2004 | 13.14 | 13.14 | 12.60 | 12.65 | 9,991,800 | -0.37(-2.84%) |
Nov 01, 2004 | 12.63 | 13.02 | 12.62 | 13.02 | 9,123,751 | +0.39(+3.12%) |
Oct 29, 2004 | 12.67 | 12.71 | 12.56 | 12.63 | 9,305,317 | -0.04(-0.31%) |
Oct 28, 2004 | 12.53 | 12.83 | 12.50 | 12.67 | 11,486,948 | +0.07(+0.56%) |
Oct 27, 2004 | 11.97 | 12.73 | 11.91 | 12.60 | 37,420,736 | -0.65(-4.92%) |
Oct 26, 2004 | 13.27 | 13.48 | 13.19 | 13.25 | 7,998,555 | -0.07(-0.53%) |
Oct 25, 2004 | 13.10 | 13.41 | 13.04 | 13.32 | 3,929,947 | +0.10(+0.75%) |
Oct 22, 2004 | 13.24 | 13.42 | 13.20 | 13.22 | 4,218,349 | -0.08(-0.58%) |
Oct 21, 2004 | 13.34 | 13.36 | 13.10 | 13.30 | 5,581,940 | -0.04(-0.32%) |
Oct 20, 2004 | 13.26 | 13.45 | 13.19 | 13.34 | 6,529,548 | +0.15(+1.12%) |
Oct 19, 2004 | 13.63 | 13.67 | 13.16 | 13.19 | 5,500,960 | -0.44(-3.25%) |
Oct 18, 2004 | 13.63 | 13.74 | 13.53 | 13.63 | 3,372,179 | -0.07(-0.49%) |
Oct 15, 2004 | 13.60 | 13.90 | 13.13 | 13.70 | 7,588,824 | +0.10(+0.72%) |
Oct 14, 2004 | 13.94 | 14.09 | 13.58 | 13.60 | 6,034,007 | -0.32(-2.30%) |
Oct 13, 2004 | 13.98 | 14.06 | 13.90 | 13.92 | 4,855,961 | -0.06(-0.43%) |
Oct 12, 2004 | 13.87 | 14.04 | 13.86 | 13.98 | 2,868,398 | +0.06(+0.43%) |
Oct 11, 2004 | 13.97 | 14.12 | 13.89 | 13.92 | 1,890,386 | -0.07(-0.50%) |
Oct 08, 2004 | 14.14 | 14.14 | 13.88 | 13.99 | 4,152,997 | -0.15(-1.05%) |
Oct 07, 2004 | 14.25 | 14.27 | 14.14 | 14.14 | 2,651,315 | -0.11(-0.79%) |
Oct 06, 2004 | 14.15 | 14.27 | 14.12 | 14.25 | 1,820,204 | +0.11(+0.75%) |
Oct 05, 2004 | 14.25 | 14.27 | 14.13 | 14.15 | 2,283,353 | -0.10(-0.69%) |
Oct 04, 2004 | 14.19 | 14.34 | 14.12 | 14.25 | 3,736,163 | +0.12(+0.82%) |
Oct 01, 2004 | 13.80 | 14.17 | 13.76 | 14.13 | 3,508,566 | +0.33(+2.40%) |
Sep 30, 2004 | 13.79 | 13.91 | 13.70 | 13.80 | 3,398,888 | +0.01(+0.05%) |
Sep 29, 2004 | 13.74 | 13.79 | 13.60 | 13.79 | 3,242,611 | +0.00(+0.03%) |
Sep 28, 2004 | 13.54 | 13.81 | 13.53 | 13.79 | 3,738,152 | +0.28(+2.08%) |
Sep 27, 2004 | 13.58 | 13.60 | 13.49 | 13.51 | 3,145,151 | -0.12(-0.90%) |
Sep 24, 2004 | 13.60 | 13.80 | 13.58 | 13.63 | 2,787,986 | -0.01(-0.05%) |
Sep 23, 2004 | 13.51 | 13.67 | 13.44 | 13.64 | 4,724,972 | +0.13(+0.94%) |
Sep 22, 2004 | 13.82 | 13.90 | 13.44 | 13.51 | 6,331,502 | -0.39(-2.83%) |
Sep 21, 2004 | 13.85 | 13.94 | 13.79 | 13.91 | 4,858,802 | +0.06(+0.41%) |
Sep 20, 2004 | 14.01 | 14.03 | 13.84 | 13.85 | 4,182,548 | -0.18(-1.25%) |
Sep 17, 2004 | 14.08 | 14.09 | 13.97 | 14.02 | 3,988,480 | -0.05(-0.32%) |
Sep 16, 2004 | 14.12 | 14.17 | 14.06 | 14.07 | 1,892,091 | -0.01(-0.08%) |
Sep 15, 2004 | 14.11 | 14.20 | 14.05 | 14.08 | 1,959,432 | -0.06(-0.45%) |
Sep 14, 2004 | 14.15 | 14.24 | 14.11 | 14.14 | 2,786,850 | -0.00(-0.02%) |
Sep 13, 2004 | 14.07 | 14.16 | 14.04 | 14.15 | 3,401,445 | +0.07(+0.50%) |
Sep 10, 2004 | 14.18 | 14.20 | 14.04 | 14.08 | 3,636,430 | -0.09(-0.62%) |
Sep 09, 2004 | 14.16 | 14.18 | 14.07 | 14.17 | 1,823,045 | +0.01(+0.05%) |
Sep 08, 2004 | 14.22 | 14.22 | 14.11 | 14.16 | 2,242,436 | -0.06(-0.40%) |
Sep 07, 2004 | 14.17 | 14.29 | 14.15 | 14.21 | 3,764,293 | +0.01(+0.05%) |
Sep 03, 2004 | 14.22 | 14.30 | 14.17 | 14.21 | 1,907,435 | +0.01(+0.05%) |
Sep 02, 2004 | 14.15 | 14.21 | 14.02 | 14.20 | 2,345,864 | +0.07(+0.52%) |
Sep 01, 2004 | 14.15 | 14.18 | 13.95 | 14.13 | 2,289,035 | +0.01(+0.10%) |
Aug 31, 2004 | 14.10 | 14.11 | 13.94 | 14.11 | 2,144,976 | +0.06(+0.45%) |
Aug 30, 2004 | 14.05 | 14.14 | 14.01 | 14.05 | 2,023,364 | -0.02(-0.17%) |
Aug 27, 2004 | 14.04 | 14.12 | 14.04 | 14.07 | 1,726,437 | +0.05(+0.35%) |
Aug 26, 2004 | 14.02 | 14.05 | 13.93 | 14.02 | 1,846,629 | -0.04(-0.25%) |
Aug 25, 2004 | 13.96 | 14.11 | 13.94 | 14.06 | 2,858,737 | +0.10(+0.73%) |
Aug 24, 2004 | 13.95 | 13.98 | 13.82 | 13.96 | 3,407,128 | +0.05(+0.33%) |
Aug 23, 2004 | 14.05 | 14.08 | 13.89 | 13.91 | 4,716,732 | -0.12(-0.88%) |
Aug 20, 2004 | 13.92 | 14.04 | 13.84 | 14.04 | 3,638,134 | +0.11(+0.81%) |
Aug 19, 2004 | 13.81 | 13.94 | 13.71 | 13.92 | 4,539,997 | +0.01(+0.05%) |
Aug 18, 2004 | 13.61 | 13.92 | 13.54 | 13.92 | 4,182,264 | +0.32(+2.38%) |
Aug 17, 2004 | 13.50 | 13.68 | 13.46 | 13.59 | 2,710,984 | +0.12(+0.91%) |
Aug 16, 2004 | 13.42 | 13.54 | 13.40 | 13.47 | 2,495,890 | +0.03(+0.24%) |
Aug 13, 2004 | 13.45 | 13.50 | 13.39 | 13.44 | 2,762,129 | -0.03(-0.24%) |
Aug 12, 2004 | 13.44 | 13.55 | 13.39 | 13.47 | 2,902,495 | -0.04(-0.31%) |
Aug 11, 2004 | 13.44 | 13.54 | 13.38 | 13.51 | 3,277,844 | -0.07(-0.49%) |
Aug 10, 2004 | 13.49 | 13.58 | 13.39 | 13.58 | 2,938,296 | +0.13(+0.97%) |
Aug 09, 2004 | 13.45 | 13.50 | 13.33 | 13.45 | 4,278,303 | +0.00(+0.00%) |
Aug 06, 2004 | 13.53 | 13.55 | 13.43 | 13.45 | 5,100,322 | -0.08(-0.62%) |
Aug 05, 2004 | 13.67 | 13.75 | 13.51 | 13.53 | 3,276,708 | -0.14(-1.03%) |
Aug 04, 2004 | 13.76 | 13.76 | 13.59 | 13.67 | 5,762,369 | -0.12(-0.87%) |
Aug 03, 2004 | 13.93 | 14.02 | 13.73 | 13.79 | 6,251,091 | -0.11(-0.81%) |