Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 16.87 | 17.15 | 16.75 | 17.03 | 3,281,737 | +0.16(+0.94%) |
Mar 30, 2005 | 16.92 | 17.10 | 16.83 | 16.87 | 3,804,586 | -0.05(-0.29%) |
Mar 29, 2005 | 16.91 | 17.18 | 16.73 | 16.92 | 6,230,018 | +0.01(+0.04%) |
Mar 28, 2005 | 16.96 | 17.15 | 16.90 | 16.91 | 3,911,697 | +0.01(+0.04%) |
Mar 24, 2005 | 16.94 | 17.08 | 16.67 | 16.90 | 4,912,068 | -0.10(-0.61%) |
Mar 23, 2005 | 16.42 | 17.08 | 16.42 | 17.01 | 6,233,049 | +0.59(+3.59%) |
Mar 22, 2005 | 16.48 | 16.63 | 16.42 | 16.42 | 3,212,736 | -0.10(-0.63%) |
Mar 21, 2005 | 16.76 | 16.79 | 16.48 | 16.52 | 4,258,290 | -0.28(-1.65%) |
Mar 18, 2005 | 16.81 | 16.97 | 16.65 | 16.80 | 6,213,417 | -0.07(-0.41%) |
Mar 17, 2005 | 16.80 | 16.97 | 16.70 | 16.87 | 3,569,579 | +0.16(+0.95%) |
Mar 16, 2005 | 16.99 | 17.03 | 16.70 | 16.71 | 5,416,440 | -0.33(-1.95%) |
Mar 15, 2005 | 17.17 | 17.18 | 16.93 | 17.04 | 3,669,904 | -0.07(-0.40%) |
Mar 14, 2005 | 17.05 | 17.24 | 17.03 | 17.11 | 3,661,099 | +0.06(+0.37%) |
Mar 11, 2005 | 17.25 | 17.27 | 16.90 | 17.05 | 3,729,523 | -0.11(-0.65%) |
Mar 10, 2005 | 17.06 | 17.19 | 16.86 | 17.16 | 4,170,523 | +0.18(+1.06%) |
Mar 09, 2005 | 17.28 | 17.30 | 16.97 | 16.98 | 3,980,121 | -0.26(-1.49%) |
Mar 08, 2005 | 17.39 | 17.39 | 16.95 | 17.24 | 4,751,547 | -0.12(-0.68%) |
Mar 07, 2005 | 17.56 | 17.57 | 17.35 | 17.35 | 3,900,582 | -0.19(-1.07%) |
Mar 04, 2005 | 17.28 | 17.55 | 17.24 | 17.54 | 6,317,208 | +0.35(+2.06%) |
Mar 03, 2005 | 16.92 | 17.21 | 16.77 | 17.19 | 4,072,218 | +0.30(+1.81%) |
Mar 02, 2005 | 16.74 | 16.90 | 16.70 | 16.88 | 2,353,254 | -0.01(-0.08%) |
Mar 01, 2005 | 16.66 | 16.94 | 16.66 | 16.90 | 3,382,496 | +0.20(+1.20%) |
Feb 28, 2005 | 16.80 | 16.84 | 16.53 | 16.70 | 5,358,266 | -0.06(-0.33%) |
Feb 25, 2005 | 16.38 | 16.75 | 16.36 | 16.75 | 6,165,636 | +0.60(+3.73%) |
Feb 24, 2005 | 15.69 | 16.27 | 14.85 | 16.15 | 7,879,981 | +0.15(+0.91%) |
Feb 23, 2005 | 16.93 | 16.93 | 15.79 | 16.00 | 9,722,079 | -1.25(-7.27%) |
Feb 22, 2005 | 17.26 | 17.39 | 17.20 | 17.26 | 5,615,937 | +0.06(+0.36%) |
Feb 18, 2005 | 17.24 | 17.30 | 17.18 | 17.19 | 3,345,542 | +0.02(+0.12%) |
Feb 17, 2005 | 17.34 | 17.39 | 17.10 | 17.17 | 3,166,687 | -0.10(-0.60%) |
Feb 16, 2005 | 16.90 | 17.44 | 16.88 | 17.28 | 5,329,684 | +0.37(+2.21%) |
Feb 15, 2005 | 16.99 | 17.00 | 16.82 | 16.90 | 3,649,262 | -0.14(-0.81%) |
Feb 14, 2005 | 16.87 | 17.04 | 16.83 | 17.04 | 4,682,979 | +0.24(+1.44%) |
Feb 11, 2005 | 16.53 | 16.80 | 16.31 | 16.80 | 2,626,227 | +0.28(+1.68%) |
Feb 10, 2005 | 16.40 | 16.52 | 16.28 | 16.52 | 2,186,381 | +0.12(+0.76%) |
Feb 09, 2005 | 16.53 | 16.53 | 16.15 | 16.40 | 2,524,169 | -0.04(-0.25%) |
Feb 08, 2005 | 16.56 | 16.63 | 16.27 | 16.44 | 2,866,143 | -0.17(-1.00%) |
Feb 07, 2005 | 16.66 | 16.68 | 16.44 | 16.61 | 2,784,872 | -0.08(-0.46%) |
Feb 04, 2005 | 16.57 | 16.70 | 16.38 | 16.68 | 3,831,292 | +0.02(+0.12%) |
Feb 03, 2005 | 16.63 | 16.68 | 16.41 | 16.66 | 3,342,366 | +0.06(+0.38%) |
Feb 02, 2005 | 16.68 | 16.73 | 16.54 | 16.60 | 3,866,803 | -0.02(-0.13%) |
Feb 01, 2005 | 16.79 | 16.81 | 16.57 | 16.62 | 5,236,720 | -0.15(-0.87%) |
Jan 31, 2005 | 16.40 | 16.83 | 16.31 | 16.76 | 6,630,455 | +0.79(+4.94%) |
Jan 28, 2005 | 15.68 | 16.04 | 15.14 | 15.97 | 5,314,815 | +0.19(+1.18%) |
Jan 27, 2005 | 15.69 | 15.92 | 15.68 | 15.79 | 2,994,040 | +0.10(+0.62%) |
Jan 26, 2005 | 15.79 | 15.88 | 15.69 | 15.69 | 4,729,028 | +0.00(+0.00%) |
Jan 25, 2005 | 15.90 | 15.91 | 15.66 | 15.69 | 3,292,564 | -0.13(-0.83%) |
Jan 24, 2005 | 15.86 | 15.95 | 15.71 | 15.82 | 4,124,907 | +0.12(+0.79%) |
Jan 21, 2005 | 16.05 | 16.08 | 15.69 | 15.70 | 3,546,049 | -0.46(-2.87%) |
Jan 20, 2005 | 16.16 | 16.33 | 16.09 | 16.16 | 4,235,194 | +0.01(+0.09%) |
Jan 19, 2005 | 16.11 | 16.38 | 16.07 | 16.15 | 5,672,379 | +0.08(+0.52%) |
Jan 18, 2005 | 15.29 | 16.07 | 15.28 | 16.06 | 6,057,804 | +0.89(+5.84%) |
Jan 14, 2005 | 15.17 | 15.24 | 15.11 | 15.18 | 2,641,673 | +0.04(+0.27%) |
Jan 13, 2005 | 14.95 | 15.26 | 14.94 | 15.14 | 2,925,184 | +0.19(+1.30%) |
Jan 12, 2005 | 15.00 | 15.14 | 14.91 | 14.94 | 3,310,319 | -0.10(-0.64%) |
Jan 11, 2005 | 15.25 | 15.25 | 15.02 | 15.04 | 2,831,354 | -0.21(-1.41%) |
Jan 10, 2005 | 15.21 | 15.27 | 15.13 | 15.25 | 2,952,611 | +0.12(+0.82%) |
Jan 07, 2005 | 15.13 | 15.32 | 15.07 | 15.13 | 4,073,084 | +0.03(+0.23%) |
Jan 06, 2005 | 14.80 | 15.21 | 14.80 | 15.09 | 3,489,607 | +0.30(+2.06%) |
Jan 05, 2005 | 15.05 | 15.10 | 14.79 | 14.79 | 4,587,561 | -0.26(-1.70%) |
Jan 04, 2005 | 15.30 | 15.38 | 14.92 | 15.05 | 3,757,671 | -0.17(-1.09%) |
Jan 03, 2005 | 15.57 | 15.57 | 15.14 | 15.21 | 3,134,930 | -0.24(-1.57%) |
Dec 31, 2004 | 15.52 | 15.62 | 15.40 | 15.46 | 1,557,721 | -0.03(-0.22%) |
Dec 30, 2004 | 15.23 | 15.51 | 15.18 | 15.49 | 1,829,539 | +0.30(+1.96%) |
Dec 29, 2004 | 15.38 | 15.41 | 15.16 | 15.19 | 1,580,817 | -0.26(-1.66%) |
Dec 28, 2004 | 15.26 | 15.46 | 15.11 | 15.45 | 1,916,584 | +0.30(+1.97%) |
Dec 27, 2004 | 15.37 | 15.37 | 15.07 | 15.15 | 1,470,964 | -0.22(-1.44%) |
Dec 23, 2004 | 15.23 | 15.41 | 15.21 | 15.37 | 1,481,646 | +0.15(+1.00%) |
Dec 22, 2004 | 15.21 | 15.30 | 15.01 | 15.22 | 2,440,299 | +0.08(+0.55%) |
Dec 21, 2004 | 15.14 | 15.18 | 14.94 | 15.14 | 2,468,737 | +0.07(+0.46%) |
Dec 20, 2004 | 15.21 | 15.21 | 14.91 | 15.07 | 2,386,311 | -0.01(-0.05%) |
Dec 17, 2004 | 15.09 | 15.23 | 14.97 | 15.07 | 3,584,591 | -0.19(-1.23%) |
Dec 16, 2004 | 14.98 | 15.30 | 14.93 | 15.26 | 4,786,481 | +0.24(+1.61%) |
Dec 15, 2004 | 15.08 | 15.08 | 14.77 | 15.02 | 3,820,898 | -0.12(-0.82%) |
Dec 14, 2004 | 15.17 | 15.20 | 15.09 | 15.14 | 3,613,173 | +0.00(+0.00%) |
Dec 13, 2004 | 14.96 | 15.18 | 14.87 | 15.14 | 4,205,746 | +0.39(+2.63%) |
Dec 10, 2004 | 14.69 | 14.82 | 14.53 | 14.76 | 3,864,060 | -0.03(-0.23%) |
Dec 09, 2004 | 14.64 | 14.85 | 14.55 | 14.79 | 3,812,959 | +0.05(+0.33%) |
Dec 08, 2004 | 14.67 | 14.85 | 14.67 | 14.74 | 2,298,111 | +0.03(+0.24%) |
Dec 07, 2004 | 14.71 | 14.84 | 14.67 | 14.71 | 3,539,409 | +0.06(+0.38%) |
Dec 06, 2004 | 15.05 | 15.05 | 14.44 | 14.65 | 4,528,665 | -0.48(-3.20%) |
Dec 03, 2004 | 15.13 | 15.17 | 15.03 | 15.14 | 3,037,924 | +0.01(+0.05%) |
Dec 02, 2004 | 15.10 | 15.23 | 15.05 | 15.13 | 3,735,585 | +0.00(+0.00%) |
Dec 01, 2004 | 14.72 | 15.16 | 14.69 | 15.13 | 4,980,925 | +0.44(+3.02%) |
Nov 30, 2004 | 14.69 | 14.75 | 14.60 | 14.69 | 3,306,999 | -0.02(-0.14%) |
Nov 29, 2004 | 14.76 | 14.79 | 14.69 | 14.71 | 2,711,540 | +0.01(+0.05%) |
Nov 26, 2004 | 14.69 | 14.73 | 14.63 | 14.70 | 1,523,509 | +0.03(+0.24%) |
Nov 24, 2004 | 14.58 | 14.69 | 14.55 | 14.67 | 2,714,138 | +0.12(+0.81%) |
Nov 23, 2004 | 14.51 | 14.55 | 14.37 | 14.55 | 4,053,452 | +0.08(+0.53%) |
Nov 22, 2004 | 14.45 | 14.47 | 14.33 | 14.47 | 3,302,091 | +0.06(+0.43%) |
Nov 19, 2004 | 14.43 | 14.44 | 14.32 | 14.41 | 2,973,253 | -0.03(-0.24%) |
Nov 18, 2004 | 14.34 | 14.46 | 14.27 | 14.44 | 2,871,484 | +0.12(+0.82%) |
Nov 17, 2004 | 14.29 | 14.41 | 14.19 | 14.33 | 3,461,458 | +0.06(+0.39%) |
Nov 16, 2004 | 14.31 | 14.36 | 14.17 | 14.27 | 4,076,838 | -0.06(-0.39%) |
Nov 15, 2004 | 14.40 | 14.54 | 14.12 | 14.33 | 8,796,339 | +0.10(+0.68%) |
Nov 12, 2004 | 14.19 | 14.36 | 14.06 | 14.23 | 6,964,490 | +0.04(+0.29%) |
Nov 11, 2004 | 14.21 | 14.24 | 14.08 | 14.19 | 4,769,303 | -0.01(-0.10%) |
Nov 10, 2004 | 13.85 | 14.21 | 13.82 | 14.20 | 6,404,830 | +0.37(+2.71%) |
Nov 09, 2004 | 13.80 | 13.86 | 13.72 | 13.83 | 4,402,788 | +0.03(+0.20%) |
Nov 08, 2004 | 13.81 | 13.82 | 13.59 | 13.80 | 2,938,175 | +0.06(+0.40%) |
Nov 05, 2004 | 13.52 | 13.81 | 13.52 | 13.74 | 5,159,346 | +0.23(+1.69%) |
Nov 04, 2004 | 13.32 | 13.56 | 13.26 | 13.52 | 6,537,203 | +0.25(+1.88%) |
Nov 03, 2004 | 13.07 | 13.27 | 13.01 | 13.27 | 7,903,366 | +0.27(+2.08%) |
Nov 02, 2004 | 13.07 | 13.20 | 12.91 | 13.00 | 7,544,647 | -0.08(-0.58%) |
Nov 01, 2004 | 13.28 | 13.43 | 13.00 | 13.07 | 8,335,706 | -0.35(-2.58%) |
Oct 29, 2004 | 12.88 | 13.56 | 12.83 | 13.42 | 14,378,353 | +1.08(+8.76%) |
Oct 28, 2004 | 11.95 | 12.36 | 11.92 | 12.34 | 4,727,151 | +0.35(+2.95%) |
Oct 27, 2004 | 11.83 | 12.02 | 11.78 | 11.98 | 3,957,890 | +0.12(+1.05%) |
Oct 26, 2004 | 11.88 | 11.89 | 11.79 | 11.86 | 2,757,445 | +0.12(+1.00%) |
Oct 25, 2004 | 11.58 | 11.76 | 11.58 | 11.74 | 1,701,930 | +0.10(+0.89%) |
Oct 22, 2004 | 11.78 | 11.78 | 11.62 | 11.64 | 2,428,174 | -0.12(-1.06%) |
Oct 21, 2004 | 11.68 | 11.78 | 11.59 | 11.76 | 3,239,586 | +0.04(+0.35%) |
Oct 20, 2004 | 11.86 | 11.91 | 11.67 | 11.72 | 3,108,513 | -0.10(-0.88%) |
Oct 19, 2004 | 11.88 | 11.98 | 11.82 | 11.83 | 2,588,118 | -0.07(-0.58%) |
Oct 18, 2004 | 11.76 | 11.90 | 11.72 | 11.89 | 3,717,830 | +0.14(+1.18%) |
Oct 15, 2004 | 11.83 | 11.83 | 11.74 | 11.76 | 3,075,023 | -0.08(-0.64%) |
Oct 14, 2004 | 11.90 | 11.90 | 11.76 | 11.83 | 2,464,262 | -0.01(-0.12%) |
Oct 13, 2004 | 11.88 | 11.92 | 11.73 | 11.85 | 2,564,011 | +0.17(+1.42%) |
Oct 12, 2004 | 11.72 | 11.78 | 11.60 | 11.68 | 3,676,689 | -0.16(-1.35%) |
Oct 11, 2004 | 11.76 | 11.88 | 11.75 | 11.84 | 1,731,089 | +0.03(+0.29%) |
Oct 08, 2004 | 11.69 | 11.88 | 11.61 | 11.80 | 2,598,944 | +0.11(+0.95%) |
Oct 07, 2004 | 11.79 | 11.87 | 11.67 | 11.69 | 1,051,183 | -0.13(-1.11%) |
Oct 06, 2004 | 11.81 | 11.86 | 11.78 | 11.83 | 1,799,802 | +0.02(+0.18%) |
Oct 05, 2004 | 11.95 | 11.95 | 11.80 | 11.80 | 2,689,021 | -0.11(-0.93%) |
Oct 04, 2004 | 11.74 | 11.94 | 11.72 | 11.92 | 3,039,079 | +0.26(+2.20%) |
Oct 01, 2004 | 11.78 | 11.94 | 11.62 | 11.66 | 4,425,741 | -0.10(-0.88%) |
Sep 30, 2004 | 11.50 | 11.78 | 11.50 | 11.76 | 4,863,421 | +0.24(+2.10%) |
Sep 29, 2004 | 11.17 | 11.52 | 11.14 | 11.52 | 3,405,160 | +0.35(+3.16%) |
Sep 28, 2004 | 11.12 | 11.22 | 11.12 | 11.17 | 1,548,049 | +0.01(+0.06%) |
Sep 27, 2004 | 11.27 | 11.40 | 11.16 | 11.16 | 2,189,846 | -0.19(-1.71%) |
Sep 24, 2004 | 11.42 | 11.45 | 11.29 | 11.35 | 1,215,169 | -0.07(-0.61%) |
Sep 23, 2004 | 11.47 | 11.51 | 11.41 | 11.42 | 2,005,073 | -0.03(-0.24%) |
Sep 22, 2004 | 11.47 | 11.57 | 11.39 | 11.45 | 1,500,701 | -0.10(-0.90%) |
Sep 21, 2004 | 11.44 | 11.57 | 11.35 | 11.55 | 1,840,510 | +0.15(+1.27%) |
Sep 20, 2004 | 11.48 | 11.55 | 11.34 | 11.41 | 1,668,584 | -0.14(-1.20%) |
Sep 17, 2004 | 11.37 | 11.58 | 11.33 | 11.55 | 2,342,861 | +0.17(+1.52%) |
Sep 16, 2004 | 11.39 | 11.49 | 11.26 | 11.37 | 2,173,101 | -0.01(-0.06%) |
Sep 15, 2004 | 11.54 | 11.54 | 11.37 | 11.38 | 1,573,022 | -0.13(-1.14%) |
Sep 14, 2004 | 11.57 | 11.63 | 11.48 | 11.51 | 1,563,639 | -0.09(-0.78%) |
Sep 13, 2004 | 11.55 | 11.62 | 11.46 | 11.60 | 2,237,771 | +0.09(+0.78%) |
Sep 10, 2004 | 11.54 | 11.57 | 11.42 | 11.51 | 1,460,138 | -0.06(-0.54%) |
Sep 09, 2004 | 11.51 | 11.63 | 11.44 | 11.58 | 2,141,198 | +0.03(+0.24%) |
Sep 08, 2004 | 11.59 | 11.60 | 11.46 | 11.55 | 2,930,958 | -0.01(-0.06%) |
Sep 07, 2004 | 11.54 | 11.60 | 11.46 | 11.55 | 2,301,287 | +0.11(+0.97%) |
Sep 03, 2004 | 11.42 | 11.49 | 11.40 | 11.44 | 1,829,106 | +0.03(+0.30%) |
Sep 02, 2004 | 11.25 | 11.41 | 11.15 | 11.41 | 2,347,047 | +0.19(+1.73%) |
Sep 01, 2004 | 11.07 | 11.26 | 10.98 | 11.22 | 2,301,575 | +0.15(+1.38%) |
Aug 31, 2004 | 10.95 | 11.06 | 10.90 | 11.06 | 1,515,714 | +0.16(+1.46%) |
Aug 30, 2004 | 10.86 | 10.99 | 10.81 | 10.90 | 2,668,090 | -0.01(-0.13%) |
Aug 27, 2004 | 10.94 | 11.04 | 10.89 | 10.92 | 2,405,366 | -0.05(-0.44%) |
Aug 26, 2004 | 10.97 | 11.06 | 10.95 | 10.97 | 2,918,688 | -0.01(-0.06%) |
Aug 25, 2004 | 11.08 | 11.10 | 10.97 | 10.97 | 1,467,933 | -0.11(-1.00%) |
Aug 24, 2004 | 11.04 | 11.12 | 11.00 | 11.08 | 1,749,567 | +0.15(+1.33%) |
Aug 23, 2004 | 11.07 | 11.12 | 10.92 | 10.94 | 1,677,101 | -0.10(-0.88%) |
Aug 20, 2004 | 11.08 | 11.08 | 10.99 | 11.04 | 1,314,485 | -0.05(-0.44%) |
Aug 19, 2004 | 11.02 | 11.11 | 10.96 | 11.08 | 2,616,411 | +0.02(+0.19%) |
Aug 18, 2004 | 11.06 | 11.08 | 10.97 | 11.06 | 1,718,675 | +0.00(+0.00%) |
Aug 17, 2004 | 10.98 | 11.11 | 10.95 | 11.06 | 2,801,472 | +0.03(+0.31%) |
Aug 16, 2004 | 10.83 | 11.08 | 10.83 | 11.03 | 2,461,952 | +0.13(+1.21%) |
Aug 13, 2004 | 10.99 | 11.02 | 10.88 | 10.90 | 3,103,605 | -0.10(-0.88%) |
Aug 12, 2004 | 11.06 | 11.11 | 10.94 | 10.99 | 3,261,239 | -0.02(-0.19%) |
Aug 11, 2004 | 10.77 | 11.04 | 10.68 | 11.01 | 2,842,902 | +0.17(+1.60%) |
Aug 10, 2004 | 10.91 | 10.92 | 10.74 | 10.84 | 2,370,288 | -0.07(-0.64%) |
Aug 09, 2004 | 10.74 | 10.98 | 10.70 | 10.91 | 2,410,129 | +0.10(+0.90%) |
Aug 06, 2004 | 11.01 | 11.09 | 10.81 | 10.81 | 2,545,678 | -0.26(-2.38%) |
Aug 05, 2004 | 11.12 | 11.17 | 11.04 | 11.08 | 2,563,289 | -0.04(-0.37%) |
Aug 04, 2004 | 11.09 | 11.19 | 11.03 | 11.12 | 2,554,628 | +0.03(+0.25%) |
Aug 03, 2004 | 11.17 | 11.21 | 11.06 | 11.09 | 3,298,338 | -0.09(-0.81%) |
Aug 02, 2004 | 10.75 | 11.18 | 10.74 | 11.18 | 5,019,901 | +0.49(+4.60%) |
Jul 30, 2004 | 10.81 | 10.95 | 10.36 | 10.69 | 8,517,303 | -0.43(-3.86%) |
Jul 29, 2004 | 11.12 | 11.20 | 11.04 | 11.12 | 2,976,285 | +0.09(+0.82%) |
Jul 28, 2004 | 10.95 | 11.08 | 10.95 | 11.03 | 2,255,815 | +0.03(+0.32%) |
Jul 27, 2004 | 11.02 | 11.06 | 10.85 | 10.99 | 2,894,869 | -0.06(-0.50%) |
Jul 26, 2004 | 11.15 | 11.22 | 10.88 | 11.05 | 4,162,728 | -0.12(-1.12%) |
Jul 23, 2004 | 11.33 | 11.40 | 11.13 | 11.17 | 3,735,874 | -0.22(-1.95%) |
Jul 22, 2004 | 11.42 | 11.50 | 11.29 | 11.40 | 3,736,596 | -0.03(-0.30%) |
Jul 21, 2004 | 11.78 | 11.78 | 11.40 | 11.43 | 4,299,287 | -0.26(-2.25%) |
Jul 20, 2004 | 11.50 | 11.76 | 11.46 | 11.69 | 5,464,077 | +0.33(+2.93%) |
Jul 19, 2004 | 11.25 | 11.41 | 11.17 | 11.36 | 2,146,973 | +0.17(+1.55%) |
Jul 16, 2004 | 11.35 | 11.38 | 11.17 | 11.19 | 2,952,033 | +0.00(+0.00%) |
Jul 15, 2004 | 11.24 | 11.29 | 11.15 | 11.19 | 2,054,875 | -0.06(-0.55%) |
Jul 14, 2004 | 11.28 | 11.37 | 11.21 | 11.25 | 2,107,997 | -0.08(-0.67%) |
Jul 13, 2004 | 11.27 | 11.33 | 11.19 | 11.33 | 1,815,681 | +0.02(+0.18%) |
Jul 12, 2004 | 11.38 | 11.39 | 11.19 | 11.31 | 1,689,949 | -0.03(-0.24%) |
Jul 09, 2004 | 11.40 | 11.40 | 11.27 | 11.33 | 1,913,986 | +0.01(+0.06%) |
Jul 08, 2004 | 11.38 | 11.42 | 11.32 | 11.33 | 2,765,673 | -0.09(-0.79%) |
Jul 07, 2004 | 11.46 | 11.49 | 11.39 | 11.42 | 2,999,093 | -0.05(-0.42%) |
Jul 06, 2004 | 11.44 | 11.60 | 11.43 | 11.46 | 2,108,430 | -0.02(-0.18%) |
Jul 02, 2004 | 11.52 | 11.57 | 11.41 | 11.49 | 1,484,389 | -0.09(-0.78%) |
Jul 01, 2004 | 11.59 | 11.68 | 11.53 | 11.58 | 2,810,278 | -0.05(-0.42%) |
Jun 30, 2004 | 11.46 | 11.63 | 11.37 | 11.62 | 2,590,139 | +0.17(+1.51%) |
Jun 29, 2004 | 11.43 | 11.46 | 11.38 | 11.45 | 2,676,606 | -0.04(-0.36%) |
Jun 28, 2004 | 11.41 | 11.59 | 11.41 | 11.49 | 3,802,421 | +0.13(+1.16%) |
Jun 25, 2004 | 11.35 | 11.41 | 11.31 | 11.36 | 4,948,446 | +0.05(+0.43%) |
Jun 24, 2004 | 11.35 | 11.42 | 11.28 | 11.31 | 5,329,106 | -0.10(-0.85%) |
Jun 23, 2004 | 11.55 | 11.55 | 11.35 | 11.41 | 4,943,971 | -0.07(-0.60%) |
Jun 22, 2004 | 11.43 | 11.54 | 11.31 | 11.48 | 3,962,798 | +0.03(+0.24%) |
Jun 21, 2004 | 11.26 | 11.55 | 11.22 | 11.45 | 2,936,587 | +0.17(+1.53%) |
Jun 18, 2004 | 11.12 | 11.42 | 11.12 | 11.28 | 4,991,174 | +0.05(+0.43%) |
Jun 17, 2004 | 11.43 | 11.43 | 11.14 | 11.23 | 7,793,369 | -0.21(-1.82%) |
Jun 16, 2004 | 11.57 | 11.58 | 11.35 | 11.44 | 2,973,975 | -0.13(-1.14%) |
Jun 15, 2004 | 11.67 | 11.74 | 11.51 | 11.57 | 3,216,634 | +0.03(+0.30%) |
Jun 14, 2004 | 11.60 | 11.63 | 11.42 | 11.53 | 4,027,757 | -0.10(-0.89%) |
Jun 10, 2004 | 11.79 | 11.80 | 11.62 | 11.64 | 2,841,891 | -0.17(-1.41%) |
Jun 09, 2004 | 11.70 | 11.87 | 11.67 | 11.80 | 2,569,785 | +0.06(+0.53%) |
Jun 08, 2004 | 11.72 | 11.76 | 11.61 | 11.74 | 2,938,608 | -0.04(-0.35%) |
Jun 07, 2004 | 11.79 | 11.80 | 11.72 | 11.78 | 1,886,703 | +0.10(+0.89%) |
Jun 04, 2004 | 11.64 | 11.70 | 11.62 | 11.68 | 2,317,599 | +0.10(+0.90%) |
Jun 03, 2004 | 11.53 | 11.69 | 11.46 | 11.58 | 4,357,461 | +0.10(+0.85%) |
Jun 02, 2004 | 11.50 | 11.56 | 11.44 | 11.48 | 2,643,694 | -0.05(-0.42%) |
Jun 01, 2004 | 11.52 | 11.57 | 11.44 | 11.53 | 3,763,879 | +0.01(+0.06%) |
May 28, 2004 | 11.57 | 11.67 | 11.51 | 11.52 | 4,187,990 | -0.08(-0.72%) |
May 27, 2004 | 11.59 | 11.67 | 10.96 | 11.60 | 1,846,284 | +0.08(+0.72%) |
May 26, 2004 | 11.39 | 11.60 | 11.37 | 11.52 | 2,176,854 | +0.14(+1.22%) |
May 25, 2004 | 11.27 | 11.49 | 11.24 | 11.38 | 2,446,651 | +0.08(+0.67%) |
May 24, 2004 | 11.41 | 11.41 | 11.22 | 11.31 | 2,222,037 | -0.01(-0.12%) |
May 21, 2004 | 11.43 | 11.43 | 11.22 | 11.32 | 2,933,123 | -0.08(-0.67%) |
May 20, 2004 | 11.44 | 11.53 | 11.31 | 11.40 | 2,438,278 | -0.07(-0.60%) |
May 19, 2004 | 11.57 | 11.66 | 11.44 | 11.46 | 2,320,197 | -0.07(-0.60%) |
May 18, 2004 | 11.83 | 11.88 | 11.53 | 11.53 | 4,449,559 | -0.24(-2.06%) |
May 17, 2004 | 11.78 | 11.94 | 11.74 | 11.78 | 3,734,431 | -0.05(-0.41%) |
May 14, 2004 | 11.67 | 11.93 | 11.64 | 11.83 | 2,142,209 | +0.10(+0.89%) |
May 13, 2004 | 11.88 | 11.88 | 11.62 | 11.72 | 3,908,810 | -0.15(-1.28%) |
May 12, 2004 | 11.95 | 11.95 | 11.74 | 11.87 | 5,213,046 | +0.08(+0.70%) |
May 11, 2004 | 11.48 | 11.79 | 11.44 | 11.79 | 4,049,555 | +0.36(+3.15%) |
May 10, 2004 | 11.88 | 11.97 | 11.39 | 11.43 | 5,598,182 | -0.44(-3.73%) |
May 07, 2004 | 11.87 | 12.02 | 11.87 | 11.87 | 2,775,344 | -0.09(-0.75%) |
May 06, 2004 | 12.01 | 12.01 | 11.87 | 11.96 | 2,112,616 | -0.04(-0.35%) |
May 05, 2004 | 12.03 | 12.10 | 11.97 | 12.01 | 2,310,092 | -0.02(-0.17%) |
May 04, 2004 | 12.10 | 12.13 | 11.98 | 12.03 | 4,411,017 | -0.12(-1.03%) |
May 03, 2004 | 12.24 | 12.40 | 11.98 | 12.15 | 5,638,312 | -0.01(-0.11%) |
Apr 30, 2004 | 12.12 | 12.43 | 11.79 | 12.16 | 7,135,549 | +0.37(+3.11%) |
Apr 29, 2004 | 11.78 | 11.87 | 11.71 | 11.80 | 3,886,868 | -0.01(-0.06%) |
Apr 28, 2004 | 11.87 | 11.94 | 11.64 | 11.80 | 3,672,792 | -0.06(-0.53%) |
Apr 27, 2004 | 11.92 | 12.07 | 11.86 | 11.87 | 3,706,282 | -0.03(-0.23%) |
Apr 26, 2004 | 12.05 | 12.08 | 11.89 | 11.89 | 2,426,008 | -0.16(-1.32%) |
Apr 23, 2004 | 11.92 | 12.12 | 11.80 | 12.05 | 2,531,820 | +0.15(+1.28%) |
Apr 22, 2004 | 11.65 | 11.97 | 11.62 | 11.90 | 3,388,270 | +0.19(+1.66%) |
Apr 21, 2004 | 11.78 | 11.80 | 11.66 | 11.71 | 2,357,296 | -0.07(-0.59%) |
Apr 20, 2004 | 11.81 | 11.92 | 11.75 | 11.78 | 2,646,725 | -0.04(-0.35%) |
Apr 19, 2004 | 11.60 | 11.85 | 11.51 | 11.82 | 2,474,944 | +0.24(+2.03%) |
Apr 16, 2004 | 11.57 | 11.68 | 11.47 | 11.58 | 2,339,829 | +0.10(+0.84%) |
Apr 15, 2004 | 11.65 | 11.69 | 11.46 | 11.49 | 2,299,266 | -0.17(-1.43%) |
Apr 14, 2004 | 11.66 | 11.73 | 11.51 | 11.65 | 2,346,325 | -0.15(-1.23%) |
Apr 13, 2004 | 12.00 | 12.00 | 11.79 | 11.80 | 2,528,933 | -0.19(-1.62%) |
Apr 12, 2004 | 11.85 | 12.00 | 11.85 | 11.99 | 2,515,219 | +0.16(+1.35%) |
Apr 08, 2004 | 11.92 | 11.98 | 11.80 | 11.83 | 2,117,958 | -0.08(-0.64%) |
Apr 07, 2004 | 11.95 | 11.98 | 11.83 | 11.91 | 3,114,431 | -0.04(-0.35%) |
Apr 06, 2004 | 11.98 | 11.99 | 11.92 | 11.95 | 3,472,429 | -0.03(-0.23%) |
Apr 05, 2004 | 11.83 | 11.99 | 11.80 | 11.98 | 3,062,464 | +0.17(+1.41%) |
Apr 02, 2004 | 11.74 | 11.83 | 11.59 | 11.81 | 2,574,837 | +0.15(+1.25%) |