Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 12.70 | 12.81 | 12.56 | 12.81 | 4,173,823 | +0.12(+0.91%) |
Apr 28, 2005 | 12.83 | 12.89 | 12.66 | 12.69 | 2,806,127 | -0.20(-1.57%) |
Apr 27, 2005 | 12.73 | 12.94 | 12.67 | 12.90 | 2,075,475 | +0.15(+1.15%) |
Apr 26, 2005 | 12.86 | 12.89 | 12.75 | 12.75 | 1,801,851 | -0.16(-1.21%) |
Apr 25, 2005 | 12.77 | 12.91 | 12.77 | 12.91 | 1,289,336 | +0.16(+1.26%) |
Apr 22, 2005 | 12.68 | 12.82 | 12.65 | 12.75 | 1,902,660 | +0.04(+0.35%) |
Apr 21, 2005 | 12.58 | 12.72 | 12.53 | 12.70 | 1,934,427 | +0.21(+1.70%) |
Apr 20, 2005 | 12.56 | 12.60 | 12.45 | 12.49 | 2,948,445 | -0.12(-0.94%) |
Apr 19, 2005 | 12.53 | 12.65 | 12.52 | 12.61 | 2,461,768 | +0.09(+0.72%) |
Apr 18, 2005 | 12.35 | 12.64 | 12.34 | 12.52 | 2,926,844 | +0.16(+1.28%) |
Apr 15, 2005 | 12.61 | 12.62 | 12.36 | 12.36 | 3,884,527 | -0.26(-2.02%) |
Apr 14, 2005 | 12.78 | 12.80 | 12.60 | 12.61 | 2,143,246 | -0.17(-1.35%) |
Apr 13, 2005 | 12.87 | 12.96 | 12.78 | 12.79 | 2,117,408 | -0.11(-0.86%) |
Apr 12, 2005 | 12.77 | 12.94 | 12.67 | 12.90 | 2,322,414 | +0.10(+0.77%) |
Apr 11, 2005 | 12.70 | 12.81 | 12.67 | 12.80 | 1,710,361 | +0.16(+1.29%) |
Apr 08, 2005 | 12.74 | 12.77 | 12.62 | 12.64 | 2,448,637 | -0.06(-0.48%) |
Apr 07, 2005 | 12.70 | 12.76 | 12.66 | 12.70 | 1,435,043 | -0.01(-0.06%) |
Apr 06, 2005 | 12.71 | 12.78 | 12.66 | 12.70 | 1,284,253 | +0.00(+0.04%) |
Apr 05, 2005 | 12.60 | 12.71 | 12.59 | 12.70 | 2,085,217 | +0.12(+0.96%) |
Apr 04, 2005 | 12.67 | 12.67 | 12.55 | 12.58 | 4,373,323 | -0.07(-0.56%) |
Apr 01, 2005 | 12.83 | 12.94 | 12.55 | 12.65 | 6,212,448 | -0.10(-0.76%) |
Mar 31, 2005 | 12.65 | 12.80 | 12.65 | 12.75 | 2,215,676 | +0.10(+0.80%) |
Mar 30, 2005 | 12.45 | 12.64 | 12.45 | 12.64 | 2,539,280 | +0.19(+1.54%) |
Mar 29, 2005 | 12.53 | 12.54 | 12.41 | 12.45 | 4,184,412 | -0.10(-0.79%) |
Mar 28, 2005 | 12.59 | 12.60 | 12.48 | 12.55 | 2,609,169 | +0.02(+0.13%) |
Mar 24, 2005 | 12.29 | 12.59 | 12.27 | 12.54 | 5,077,714 | +0.29(+2.37%) |
Mar 23, 2005 | 12.39 | 12.39 | 12.25 | 12.25 | 4,438,129 | -0.14(-1.12%) |
Mar 22, 2005 | 12.56 | 12.62 | 12.39 | 12.39 | 4,123,842 | -0.17(-1.34%) |
Mar 21, 2005 | 12.57 | 12.62 | 12.51 | 12.55 | 2,787,490 | -0.01(-0.11%) |
Mar 18, 2005 | 12.57 | 12.57 | 12.45 | 12.57 | 4,843,058 | +0.09(+0.72%) |
Mar 17, 2005 | 12.47 | 12.53 | 12.42 | 12.48 | 1,953,911 | +0.08(+0.61%) |
Mar 16, 2005 | 12.54 | 12.60 | 12.32 | 12.40 | 3,013,675 | -0.16(-1.24%) |
Mar 15, 2005 | 12.71 | 12.77 | 12.53 | 12.56 | 3,123,378 | -0.15(-1.19%) |
Mar 14, 2005 | 12.50 | 12.71 | 12.50 | 12.71 | 4,870,166 | +0.21(+1.70%) |
Mar 11, 2005 | 12.58 | 12.68 | 12.47 | 12.50 | 2,227,112 | -0.17(-1.30%) |
Mar 10, 2005 | 12.63 | 12.72 | 12.51 | 12.66 | 2,880,675 | +0.03(+0.24%) |
Mar 09, 2005 | 12.90 | 12.90 | 12.62 | 12.63 | 2,925,149 | -0.27(-2.12%) |
Mar 08, 2005 | 12.90 | 12.94 | 12.81 | 12.90 | 7,677,565 | -0.10(-0.80%) |
Mar 07, 2005 | 12.96 | 13.04 | 12.86 | 13.01 | 3,738,820 | +0.09(+0.68%) |
Mar 04, 2005 | 12.76 | 12.93 | 12.74 | 12.92 | 3,834,546 | +0.17(+1.31%) |
Mar 03, 2005 | 12.84 | 12.85 | 12.71 | 12.75 | 5,910,446 | -0.07(-0.57%) |
Mar 02, 2005 | 12.88 | 12.90 | 12.78 | 12.83 | 4,067,508 | -0.05(-0.39%) |
Mar 01, 2005 | 12.88 | 12.97 | 12.85 | 12.88 | 4,810,020 | +0.00(+0.00%) |
Feb 28, 2005 | 12.94 | 12.97 | 12.77 | 12.88 | 2,446,519 | -0.08(-0.66%) |
Feb 25, 2005 | 12.77 | 12.98 | 12.73 | 12.96 | 4,588,918 | +0.17(+1.31%) |
Feb 24, 2005 | 12.71 | 12.79 | 12.69 | 12.79 | 1,919,603 | +0.07(+0.54%) |
Feb 23, 2005 | 12.54 | 12.76 | 12.54 | 12.73 | 4,025,151 | +0.16(+1.26%) |
Feb 22, 2005 | 12.73 | 12.73 | 12.55 | 12.57 | 5,388,188 | -0.21(-1.61%) |
Feb 18, 2005 | 12.98 | 12.98 | 12.76 | 12.77 | 3,423,263 | -0.27(-2.05%) |
Feb 17, 2005 | 13.06 | 13.10 | 12.94 | 13.04 | 2,647,290 | -0.03(-0.25%) |
Feb 16, 2005 | 13.01 | 13.08 | 12.94 | 13.07 | 3,528,308 | +0.03(+0.22%) |
Feb 15, 2005 | 13.00 | 13.10 | 12.98 | 13.04 | 2,601,968 | +0.02(+0.15%) |
Feb 14, 2005 | 12.84 | 13.03 | 12.83 | 13.03 | 2,254,220 | +0.18(+1.42%) |
Feb 11, 2005 | 12.84 | 13.01 | 12.77 | 12.84 | 2,126,303 | +0.02(+0.13%) |
Feb 10, 2005 | 13.00 | 13.00 | 12.80 | 12.83 | 4,567,740 | -0.15(-1.18%) |
Feb 09, 2005 | 13.09 | 13.10 | 12.96 | 12.98 | 3,284,334 | -0.12(-0.92%) |
Feb 08, 2005 | 13.13 | 13.19 | 13.06 | 13.10 | 6,221,343 | -0.03(-0.22%) |
Feb 07, 2005 | 13.19 | 13.20 | 13.11 | 13.13 | 2,515,561 | -0.04(-0.29%) |
Feb 04, 2005 | 12.98 | 13.17 | 12.97 | 13.17 | 2,320,296 | +0.21(+1.60%) |
Feb 03, 2005 | 12.97 | 13.00 | 12.81 | 12.96 | 2,549,869 | -0.07(-0.56%) |
Feb 02, 2005 | 13.14 | 13.19 | 12.96 | 13.03 | 6,462,776 | -0.12(-0.90%) |
Feb 01, 2005 | 12.77 | 13.17 | 12.77 | 13.15 | 5,618,185 | +0.40(+3.15%) |
Jan 31, 2005 | 12.71 | 12.75 | 12.67 | 12.75 | 3,978,983 | +0.09(+0.75%) |
Jan 28, 2005 | 12.61 | 12.70 | 12.59 | 12.65 | 4,175,517 | +0.02(+0.15%) |
Jan 27, 2005 | 12.54 | 12.68 | 12.50 | 12.64 | 1,836,160 | +0.07(+0.53%) |
Jan 26, 2005 | 12.42 | 12.60 | 12.40 | 12.57 | 2,641,360 | +0.15(+1.22%) |
Jan 25, 2005 | 12.51 | 12.55 | 12.39 | 12.42 | 2,693,882 | -0.10(-0.79%) |
Jan 24, 2005 | 12.39 | 12.56 | 12.35 | 12.52 | 2,982,754 | +0.13(+1.01%) |
Jan 21, 2005 | 12.46 | 12.56 | 12.37 | 12.39 | 2,065,309 | -0.11(-0.87%) |
Jan 20, 2005 | 12.45 | 12.50 | 12.32 | 12.50 | 2,177,978 | +0.05(+0.38%) |
Jan 19, 2005 | 12.47 | 12.55 | 12.42 | 12.45 | 2,697,694 | -0.02(-0.19%) |
Jan 18, 2005 | 12.44 | 12.51 | 12.38 | 12.48 | 3,861,655 | -0.05(-0.40%) |
Jan 14, 2005 | 12.45 | 12.59 | 12.43 | 12.53 | 2,865,426 | +0.07(+0.59%) |
Jan 13, 2005 | 12.29 | 12.50 | 12.27 | 12.45 | 4,400,008 | +0.17(+1.38%) |
Jan 12, 2005 | 12.18 | 12.28 | 12.08 | 12.28 | 2,888,299 | +0.09(+0.74%) |
Jan 11, 2005 | 12.11 | 12.21 | 12.05 | 12.19 | 3,110,248 | +0.08(+0.68%) |
Jan 10, 2005 | 12.06 | 12.15 | 12.05 | 12.11 | 4,302,164 | +0.04(+0.31%) |
Jan 07, 2005 | 12.14 | 12.18 | 12.06 | 12.07 | 3,221,222 | -0.05(-0.43%) |
Jan 06, 2005 | 12.19 | 12.23 | 12.09 | 12.13 | 3,985,760 | -0.08(-0.64%) |
Jan 05, 2005 | 12.33 | 12.36 | 12.19 | 12.20 | 3,081,022 | -0.18(-1.43%) |
Jan 04, 2005 | 12.54 | 12.59 | 12.36 | 12.38 | 3,543,980 | -0.14(-1.11%) |
Jan 03, 2005 | 12.68 | 12.69 | 12.48 | 12.52 | 4,071,320 | -0.06(-0.47%) |
Dec 31, 2004 | 12.68 | 12.68 | 12.58 | 12.58 | 1,665,039 | -0.05(-0.39%) |
Dec 30, 2004 | 12.65 | 12.70 | 12.61 | 12.63 | 1,759,918 | +0.02(+0.19%) |
Dec 29, 2004 | 12.68 | 12.68 | 12.60 | 12.60 | 1,471,046 | -0.03(-0.21%) |
Dec 28, 2004 | 12.55 | 12.65 | 12.54 | 12.63 | 1,595,998 | +0.09(+0.70%) |
Dec 27, 2004 | 12.69 | 12.69 | 12.53 | 12.54 | 1,164,384 | -0.11(-0.90%) |
Dec 23, 2004 | 12.71 | 12.71 | 12.62 | 12.66 | 1,904,778 | -0.01(-0.11%) |
Dec 22, 2004 | 12.71 | 12.78 | 12.63 | 12.67 | 3,644,365 | -0.02(-0.19%) |
Dec 21, 2004 | 12.61 | 12.71 | 12.58 | 12.69 | 2,414,752 | +0.13(+1.03%) |
Dec 20, 2004 | 12.51 | 12.62 | 12.47 | 12.56 | 3,701,970 | +0.13(+1.08%) |
Dec 17, 2004 | 12.16 | 12.46 | 12.15 | 12.43 | 7,445,027 | +0.13(+1.07%) |
Dec 16, 2004 | 12.34 | 12.34 | 12.25 | 12.30 | 3,462,232 | -0.03(-0.25%) |
Dec 15, 2004 | 12.22 | 12.35 | 12.21 | 12.33 | 2,228,383 | +0.13(+1.08%) |
Dec 14, 2004 | 12.06 | 12.20 | 12.06 | 12.20 | 3,613,445 | +0.18(+1.47%) |
Dec 13, 2004 | 11.89 | 12.02 | 11.86 | 12.02 | 3,297,888 | +0.17(+1.41%) |
Dec 10, 2004 | 12.12 | 12.12 | 11.79 | 11.85 | 4,233,123 | -0.05(-0.44%) |
Dec 09, 2004 | 11.87 | 11.90 | 11.81 | 11.90 | 3,014,098 | +0.04(+0.38%) |
Dec 08, 2004 | 12.04 | 12.09 | 11.84 | 11.86 | 8,013,876 | -0.23(-1.93%) |
Dec 07, 2004 | 12.19 | 12.20 | 12.09 | 12.09 | 3,590,149 | -0.08(-0.68%) |
Dec 06, 2004 | 12.21 | 12.22 | 12.12 | 12.18 | 3,035,700 | -0.00(-0.04%) |
Dec 03, 2004 | 12.16 | 12.24 | 12.11 | 12.18 | 5,188,265 | +0.00(+0.02%) |
Dec 02, 2004 | 12.20 | 12.37 | 12.02 | 12.18 | 6,502,168 | -0.01(-0.06%) |
Dec 01, 2004 | 12.26 | 12.26 | 12.04 | 12.18 | 4,356,804 | -0.08(-0.65%) |
Nov 30, 2004 | 12.43 | 12.47 | 12.24 | 12.26 | 6,873,212 | -0.13(-1.05%) |
Nov 29, 2004 | 12.61 | 12.64 | 12.38 | 12.39 | 3,923,495 | -0.23(-1.83%) |
Nov 26, 2004 | 12.63 | 12.67 | 12.56 | 12.63 | 1,066,116 | +0.06(+0.45%) |
Nov 24, 2004 | 12.62 | 12.65 | 12.54 | 12.57 | 1,728,574 | -0.01(-0.11%) |
Nov 23, 2004 | 12.54 | 12.65 | 12.47 | 12.58 | 3,656,225 | +0.04(+0.32%) |
Nov 22, 2004 | 12.34 | 12.54 | 12.34 | 12.54 | 4,616,450 | +0.20(+1.65%) |
Nov 19, 2004 | 12.38 | 12.42 | 12.28 | 12.34 | 3,773,553 | -0.05(-0.40%) |
Nov 18, 2004 | 12.41 | 12.45 | 12.35 | 12.39 | 2,312,249 | +0.00(+0.02%) |
Nov 17, 2004 | 12.57 | 12.64 | 12.36 | 12.39 | 4,145,868 | -0.15(-1.19%) |
Nov 16, 2004 | 12.63 | 12.68 | 12.53 | 12.54 | 2,554,952 | -0.09(-0.69%) |
Nov 15, 2004 | 12.66 | 12.66 | 12.55 | 12.62 | 3,478,327 | -0.06(-0.48%) |
Nov 12, 2004 | 12.55 | 12.69 | 12.54 | 12.69 | 4,448,718 | +0.15(+1.17%) |
Nov 11, 2004 | 12.51 | 12.59 | 12.45 | 12.54 | 5,488,150 | +0.09(+0.68%) |
Nov 10, 2004 | 12.49 | 12.50 | 12.42 | 12.45 | 4,266,161 | -0.03(-0.26%) |
Nov 09, 2004 | 12.45 | 12.52 | 12.43 | 12.49 | 2,411,787 | +0.07(+0.55%) |
Nov 08, 2004 | 12.28 | 12.45 | 12.27 | 12.42 | 3,700,699 | +0.17(+1.39%) |
Nov 05, 2004 | 12.39 | 12.40 | 12.19 | 12.25 | 5,236,551 | -0.18(-1.48%) |
Nov 04, 2004 | 12.25 | 12.49 | 12.24 | 12.43 | 5,657,153 | +0.21(+1.76%) |
Nov 03, 2004 | 12.09 | 12.25 | 12.09 | 12.22 | 3,494,423 | +0.26(+2.17%) |
Nov 02, 2004 | 12.27 | 12.27 | 11.96 | 11.96 | 4,459,731 | -0.32(-2.60%) |
Nov 01, 2004 | 12.30 | 12.30 | 12.21 | 12.28 | 2,335,121 | +0.00(+0.00%) |
Oct 29, 2004 | 12.24 | 12.30 | 12.15 | 12.28 | 3,452,490 | +0.06(+0.46%) |
Oct 28, 2004 | 12.24 | 12.26 | 12.11 | 12.22 | 2,474,898 | +0.00(+0.02%) |
Oct 27, 2004 | 12.26 | 12.27 | 12.14 | 12.22 | 3,738,820 | -0.06(-0.46%) |
Oct 26, 2004 | 12.22 | 12.30 | 12.18 | 12.27 | 6,923,616 | +0.09(+0.76%) |
Oct 25, 2004 | 12.08 | 12.22 | 12.08 | 12.18 | 4,691,845 | +0.15(+1.28%) |
Oct 22, 2004 | 11.79 | 12.10 | 11.79 | 12.03 | 7,131,164 | +0.26(+2.21%) |
Oct 21, 2004 | 11.66 | 11.80 | 11.62 | 11.77 | 3,658,343 | +0.11(+0.91%) |
Oct 20, 2004 | 11.63 | 11.66 | 11.46 | 11.66 | 4,912,100 | +0.17(+1.52%) |
Oct 19, 2004 | 11.63 | 11.69 | 11.47 | 11.49 | 3,901,046 | -0.14(-1.22%) |
Oct 18, 2004 | 11.52 | 11.66 | 11.52 | 11.63 | 4,740,555 | -0.05(-0.40%) |
Oct 15, 2004 | 11.59 | 11.74 | 11.57 | 11.68 | 4,712,176 | +0.14(+1.21%) |
Oct 14, 2004 | 11.45 | 11.56 | 11.39 | 11.54 | 3,449,948 | +0.09(+0.80%) |
Oct 13, 2004 | 11.57 | 11.57 | 11.40 | 11.45 | 3,153,875 | -0.07(-0.64%) |
Oct 12, 2004 | 11.40 | 11.53 | 11.35 | 11.52 | 1,925,956 | +0.12(+1.04%) |
Oct 11, 2004 | 11.33 | 11.40 | 11.31 | 11.40 | 2,602,815 | +0.08(+0.69%) |
Oct 08, 2004 | 11.33 | 11.36 | 11.27 | 11.32 | 1,778,555 | +0.01(+0.13%) |
Oct 07, 2004 | 11.45 | 11.45 | 11.29 | 11.31 | 2,032,271 | -0.13(-1.11%) |
Oct 06, 2004 | 11.35 | 11.44 | 11.29 | 11.44 | 1,669,698 | +0.11(+0.96%) |
Oct 05, 2004 | 11.26 | 11.36 | 11.24 | 11.33 | 2,913,289 | +0.08(+0.71%) |
Oct 04, 2004 | 11.23 | 11.25 | 11.19 | 11.25 | 3,640,977 | +0.07(+0.61%) |
Oct 01, 2004 | 11.16 | 11.20 | 11.13 | 11.18 | 3,954,839 | +0.04(+0.36%) |
Sep 30, 2004 | 11.13 | 11.16 | 11.10 | 11.14 | 3,517,719 | +0.01(+0.06%) |
Sep 29, 2004 | 11.14 | 11.14 | 11.08 | 11.13 | 3,888,763 | +0.01(+0.11%) |
Sep 28, 2004 | 11.04 | 11.14 | 11.04 | 11.12 | 4,375,441 | +0.09(+0.81%) |
Sep 27, 2004 | 10.95 | 11.06 | 10.95 | 11.03 | 4,512,253 | +0.10(+0.91%) |
Sep 24, 2004 | 10.93 | 10.96 | 10.90 | 10.93 | 2,977,248 | +0.00(+0.04%) |
Sep 23, 2004 | 11.02 | 11.03 | 10.92 | 10.93 | 2,445,672 | -0.09(-0.81%) |
Sep 22, 2004 | 11.07 | 11.07 | 10.99 | 11.02 | 2,867,121 | -0.06(-0.51%) |
Sep 21, 2004 | 11.07 | 11.08 | 10.98 | 11.07 | 5,771,939 | +0.00(+0.02%) |
Sep 20, 2004 | 11.10 | 11.10 | 11.03 | 11.07 | 2,716,755 | -0.03(-0.30%) |
Sep 17, 2004 | 11.07 | 11.15 | 11.07 | 11.10 | 4,653,724 | +0.03(+0.28%) |
Sep 16, 2004 | 10.99 | 11.08 | 10.99 | 11.07 | 1,982,290 | +0.08(+0.75%) |
Sep 15, 2004 | 11.01 | 11.03 | 10.93 | 10.99 | 3,036,124 | -0.00(-0.04%) |
Sep 14, 2004 | 11.05 | 11.05 | 10.97 | 10.99 | 3,562,193 | -0.03(-0.24%) |
Sep 13, 2004 | 11.11 | 11.12 | 10.99 | 11.02 | 3,170,394 | -0.08(-0.68%) |
Sep 10, 2004 | 11.20 | 11.20 | 11.07 | 11.10 | 2,972,165 | -0.09(-0.84%) |
Sep 09, 2004 | 11.24 | 11.25 | 11.17 | 11.19 | 4,067,508 | -0.05(-0.48%) |
Sep 08, 2004 | 11.33 | 11.33 | 11.24 | 11.24 | 3,203,856 | -0.16(-1.39%) |
Sep 07, 2004 | 11.37 | 11.42 | 11.36 | 11.40 | 5,100,587 | +0.04(+0.35%) |
Sep 03, 2004 | 11.40 | 11.40 | 11.35 | 11.36 | 1,476,129 | -0.04(-0.33%) |
Sep 02, 2004 | 11.39 | 11.41 | 11.34 | 11.40 | 2,589,685 | +0.01(+0.12%) |
Sep 01, 2004 | 11.30 | 11.41 | 11.30 | 11.39 | 8,111,297 | +0.09(+0.84%) |
Aug 31, 2004 | 11.19 | 11.30 | 11.18 | 11.29 | 4,901,510 | +0.10(+0.91%) |
Aug 30, 2004 | 11.16 | 11.23 | 11.15 | 11.19 | 3,618,528 | +0.02(+0.15%) |
Aug 27, 2004 | 11.19 | 11.21 | 11.16 | 11.17 | 2,479,134 | -0.01(-0.11%) |
Aug 26, 2004 | 11.23 | 11.23 | 11.15 | 11.19 | 2,414,328 | -0.03(-0.25%) |
Aug 25, 2004 | 11.20 | 11.29 | 11.16 | 11.21 | 4,278,444 | +0.03(+0.23%) |
Aug 24, 2004 | 11.21 | 11.23 | 11.18 | 11.19 | 1,732,810 | -0.00(-0.02%) |
Aug 23, 2004 | 11.23 | 11.28 | 11.19 | 11.19 | 2,631,618 | -0.04(-0.32%) |
Aug 20, 2004 | 11.18 | 11.23 | 11.14 | 11.23 | 1,782,791 | +0.05(+0.44%) |
Aug 19, 2004 | 11.24 | 11.26 | 11.16 | 11.18 | 1,709,937 | -0.07(-0.59%) |
Aug 18, 2004 | 11.04 | 11.24 | 11.04 | 11.24 | 2,224,570 | +0.20(+1.80%) |
Aug 17, 2004 | 11.07 | 11.09 | 11.00 | 11.04 | 2,118,255 | -0.03(-0.26%) |
Aug 16, 2004 | 11.01 | 11.11 | 10.99 | 11.07 | 2,271,586 | +0.04(+0.39%) |
Aug 13, 2004 | 11.13 | 11.13 | 10.98 | 11.03 | 1,075,435 | -0.07(-0.60%) |
Aug 12, 2004 | 11.14 | 11.16 | 11.06 | 11.10 | 2,939,127 | -0.04(-0.40%) |
Aug 11, 2004 | 11.09 | 11.14 | 11.03 | 11.14 | 2,312,672 | +0.05(+0.47%) |
Aug 10, 2004 | 11.04 | 11.12 | 10.97 | 11.09 | 2,088,182 | +0.11(+1.01%) |
Aug 09, 2004 | 10.98 | 11.01 | 10.92 | 10.98 | 1,762,883 | +0.03(+0.26%) |
Aug 06, 2004 | 10.91 | 11.03 | 10.90 | 10.95 | 3,925,613 | +0.03(+0.30%) |
Aug 05, 2004 | 11.03 | 11.06 | 10.89 | 10.92 | 2,255,067 | -0.12(-1.05%) |
Aug 04, 2004 | 11.00 | 11.07 | 10.93 | 11.03 | 1,911,555 | +0.03(+0.28%) |
Aug 03, 2004 | 11.06 | 11.09 | 10.99 | 11.00 | 1,727,303 | -0.05(-0.47%) |
Aug 02, 2004 | 10.94 | 11.07 | 10.88 | 11.05 | 1,576,090 | +0.11(+1.01%) |
Jul 30, 2004 | 10.83 | 10.94 | 10.83 | 10.94 | 1,587,103 | +0.11(+1.05%) |
Jul 29, 2004 | 10.84 | 10.90 | 10.81 | 10.83 | 1,920,450 | +0.03(+0.26%) |
Jul 28, 2004 | 10.59 | 10.84 | 10.59 | 10.80 | 2,620,182 | +0.15(+1.44%) |
Jul 27, 2004 | 10.62 | 10.68 | 10.56 | 10.65 | 2,051,755 | +0.08(+0.74%) |
Jul 26, 2004 | 10.68 | 10.72 | 10.55 | 10.57 | 1,936,122 | -0.07(-0.62%) |
Jul 23, 2004 | 10.69 | 10.73 | 10.57 | 10.64 | 2,243,631 | -0.06(-0.55%) |
Jul 22, 2004 | 10.79 | 10.79 | 10.61 | 10.69 | 1,841,243 | -0.09(-0.85%) |
Jul 21, 2004 | 11.03 | 11.03 | 10.77 | 10.79 | 1,857,762 | -0.18(-1.68%) |
Jul 20, 2004 | 10.95 | 10.99 | 10.90 | 10.97 | 2,918,372 | +0.02(+0.19%) |
Jul 19, 2004 | 10.89 | 10.95 | 10.87 | 10.95 | 1,539,240 | +0.06(+0.56%) |
Jul 16, 2004 | 10.85 | 10.92 | 10.82 | 10.89 | 1,726,880 | +0.08(+0.70%) |
Jul 15, 2004 | 10.84 | 10.90 | 10.77 | 10.81 | 1,758,224 | -0.03(-0.28%) |
Jul 14, 2004 | 10.77 | 10.87 | 10.73 | 10.84 | 1,925,533 | +0.08(+0.72%) |
Jul 13, 2004 | 10.74 | 10.81 | 10.74 | 10.77 | 2,796,809 | +0.03(+0.31%) |
Jul 12, 2004 | 10.74 | 10.74 | 10.66 | 10.73 | 1,728,998 | -0.01(-0.07%) |
Jul 09, 2004 | 10.74 | 10.75 | 10.63 | 10.74 | 1,551,523 | +0.02(+0.20%) |
Jul 08, 2004 | 10.74 | 10.77 | 10.71 | 10.72 | 2,693,458 | -0.01(-0.11%) |
Jul 07, 2004 | 10.81 | 10.81 | 10.68 | 10.73 | 3,359,728 | -0.09(-0.79%) |
Jul 06, 2004 | 10.84 | 10.86 | 10.81 | 10.82 | 2,244,478 | -0.04(-0.41%) |
Jul 02, 2004 | 10.85 | 10.93 | 10.82 | 10.86 | 2,548,599 | +0.07(+0.66%) |
Jul 01, 2004 | 10.86 | 10.86 | 10.78 | 10.79 | 3,382,177 | -0.05(-0.44%) |
Jun 30, 2004 | 10.77 | 10.91 | 10.75 | 10.84 | 4,547,409 | +0.06(+0.59%) |
Jun 29, 2004 | 10.57 | 10.81 | 10.55 | 10.77 | 8,034,631 | +0.20(+1.88%) |
Jun 28, 2004 | 10.35 | 10.73 | 10.35 | 10.57 | 6,257,770 | +0.28(+2.73%) |
Jun 25, 2004 | 10.27 | 10.30 | 10.22 | 10.29 | 5,264,507 | +0.03(+0.25%) |
Jun 24, 2004 | 10.23 | 10.29 | 10.18 | 10.27 | 3,505,435 | +0.06(+0.56%) |
Jun 23, 2004 | 10.18 | 10.23 | 9.972 | 10.21 | 4,807,055 | +0.06(+0.58%) |
Jun 22, 2004 | 10.17 | 10.18 | 10.08 | 10.15 | 1,949,676 | -0.02(-0.19%) |
Jun 21, 2004 | 10.17 | 10.24 | 10.11 | 10.17 | 1,328,304 | +0.02(+0.21%) |
Jun 18, 2004 | 10.09 | 10.15 | 10.08 | 10.15 | 2,529,538 | +0.06(+0.61%) |
Jun 17, 2004 | 10.03 | 10.11 | 9.982 | 10.09 | 2,638,818 | +0.08(+0.78%) |
Jun 16, 2004 | 10.05 | 10.10 | 9.987 | 10.01 | 3,000,544 | +0.00(+0.00%) |
Jun 15, 2004 | 10.08 | 10.18 | 10.01 | 10.01 | 2,651,949 | -0.05(-0.47%) |
Jun 14, 2004 | 10.03 | 10.09 | 9.951 | 10.06 | 2,682,446 | +0.02(+0.24%) |
Jun 10, 2004 | 10.02 | 10.06 | 9.998 | 10.03 | 1,429,960 | +0.03(+0.28%) |
Jun 09, 2004 | 10.00 | 10.05 | 9.968 | 10.01 | 2,900,159 | +0.01(+0.12%) |
Jun 08, 2004 | 10.06 | 10.06 | 9.956 | 9.994 | 6,622,037 | -0.13(-1.33%) |
Jun 07, 2004 | 10.07 | 10.14 | 10.07 | 10.13 | 1,777,708 | +0.06(+0.63%) |
Jun 04, 2004 | 10.13 | 10.14 | 10.05 | 10.06 | 1,328,304 | -0.01(-0.09%) |
Jun 03, 2004 | 10.20 | 10.20 | 10.05 | 10.07 | 2,034,389 | -0.13(-1.27%) |
Jun 02, 2004 | 10.13 | 10.24 | 10.13 | 10.20 | 1,803,545 | +0.07(+0.72%) |
Jun 01, 2004 | 10.21 | 10.22 | 10.04 | 10.13 | 3,232,659 | -0.06(-0.56%) |
May 28, 2004 | 10.10 | 10.22 | 10.09 | 10.19 | 2,895,923 | +0.09(+0.94%) |
May 27, 2004 | 9.949 | 10.10 | 9.935 | 10.09 | 3,256,802 | +0.19(+1.93%) |
May 26, 2004 | 9.845 | 9.989 | 9.795 | 9.902 | 2,971,318 | +0.06(+0.58%) |
May 25, 2004 | 9.680 | 9.850 | 9.635 | 9.845 | 1,641,319 | +0.18(+1.83%) |
May 24, 2004 | 9.618 | 9.701 | 9.609 | 9.668 | 2,314,367 | +0.07(+0.69%) |
May 21, 2004 | 9.581 | 9.651 | 9.533 | 9.602 | 1,776,437 | +0.05(+0.52%) |
May 20, 2004 | 9.479 | 9.609 | 9.403 | 9.552 | 2,189,838 | +0.11(+1.15%) |
May 19, 2004 | 9.595 | 9.635 | 9.408 | 9.444 | 3,398,697 | -0.13(-1.38%) |
May 18, 2004 | 9.585 | 9.644 | 9.538 | 9.576 | 1,650,214 | +0.01(+0.15%) |
May 17, 2004 | 9.661 | 9.687 | 9.557 | 9.562 | 2,412,210 | -0.16(-1.63%) |
May 14, 2004 | 9.531 | 9.760 | 9.526 | 9.720 | 2,893,805 | +0.19(+2.03%) |
May 13, 2004 | 9.564 | 9.630 | 9.470 | 9.526 | 2,722,261 | -0.04(-0.39%) |
May 12, 2004 | 9.585 | 9.637 | 9.446 | 9.564 | 2,465,156 | -0.02(-0.17%) |
May 11, 2004 | 9.644 | 9.717 | 9.566 | 9.581 | 3,212,751 | +0.00(+0.05%) |
May 10, 2004 | 9.739 | 9.739 | 9.522 | 9.576 | 4,744,367 | -0.16(-1.65%) |
May 07, 2004 | 10.08 | 10.08 | 9.661 | 9.736 | 6,112,487 | -0.35(-3.49%) |
May 06, 2004 | 10.15 | 10.15 | 10.02 | 10.09 | 3,460,537 | -0.06(-0.60%) |
May 05, 2004 | 10.31 | 10.32 | 10.15 | 10.15 | 2,918,372 | -0.14(-1.38%) |
May 04, 2004 | 10.21 | 10.34 | 10.15 | 10.29 | 2,712,519 | +0.11(+1.07%) |