Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 15.14 | 15.49 | 15.00 | 15.47 | 5,745,845 | +0.51(+3.40%) |
Apr 28, 2005 | 15.72 | 15.85 | 14.90 | 14.96 | 9,589,649 | -0.45(-2.92%) |
Apr 27, 2005 | 15.56 | 15.59 | 15.30 | 15.41 | 4,247,953 | -0.14(-0.88%) |
Apr 26, 2005 | 15.40 | 15.89 | 15.34 | 15.55 | 5,037,083 | +0.12(+0.79%) |
Apr 25, 2005 | 14.97 | 15.54 | 14.94 | 15.43 | 4,118,163 | +0.48(+3.25%) |
Apr 22, 2005 | 15.22 | 15.31 | 14.87 | 14.94 | 3,941,030 | -0.28(-1.85%) |
Apr 21, 2005 | 14.78 | 15.23 | 14.75 | 15.22 | 4,633,396 | +0.58(+3.93%) |
Apr 20, 2005 | 15.03 | 15.20 | 14.65 | 14.65 | 4,660,185 | -0.60(-3.91%) |
Apr 19, 2005 | 15.03 | 15.46 | 14.93 | 15.24 | 3,769,440 | +0.09(+0.57%) |
Apr 18, 2005 | 14.92 | 15.18 | 14.77 | 15.16 | 3,966,434 | +0.45(+3.09%) |
Apr 15, 2005 | 15.33 | 15.43 | 14.69 | 14.70 | 5,511,900 | -0.57(-3.74%) |
Apr 14, 2005 | 16.11 | 16.16 | 15.27 | 15.27 | 5,388,346 | -0.86(-5.32%) |
Apr 13, 2005 | 16.49 | 16.53 | 16.07 | 16.13 | 3,735,261 | -0.36(-2.21%) |
Apr 12, 2005 | 15.91 | 16.52 | 15.87 | 16.49 | 5,611,898 | +0.52(+3.23%) |
Apr 11, 2005 | 15.80 | 16.00 | 15.67 | 15.98 | 3,163,448 | +0.19(+1.19%) |
Apr 08, 2005 | 16.00 | 16.00 | 15.73 | 15.79 | 3,820,017 | -0.09(-0.57%) |
Apr 07, 2005 | 15.79 | 16.04 | 15.74 | 15.88 | 3,513,094 | +0.12(+0.78%) |
Apr 06, 2005 | 16.08 | 16.08 | 15.70 | 15.76 | 4,372,431 | -0.31(-1.90%) |
Apr 05, 2005 | 16.16 | 16.35 | 16.04 | 16.06 | 2,817,958 | -0.08(-0.47%) |
Apr 04, 2005 | 16.07 | 16.26 | 15.82 | 16.14 | 2,803,639 | +0.06(+0.39%) |
Apr 01, 2005 | 16.18 | 16.43 | 15.98 | 16.08 | 4,137,562 | +0.13(+0.84%) |
Mar 31, 2005 | 15.77 | 16.05 | 15.77 | 15.94 | 4,309,153 | +0.22(+1.42%) |
Mar 30, 2005 | 15.59 | 15.91 | 15.41 | 15.72 | 4,273,818 | +0.08(+0.51%) |
Mar 29, 2005 | 15.69 | 16.01 | 15.61 | 15.64 | 5,052,556 | -0.10(-0.65%) |
Mar 28, 2005 | 15.63 | 15.80 | 15.43 | 15.74 | 5,498,967 | +0.14(+0.89%) |
Mar 24, 2005 | 15.54 | 15.87 | 15.42 | 15.60 | 3,661,821 | +0.13(+0.81%) |
Mar 23, 2005 | 15.72 | 15.72 | 15.43 | 15.48 | 3,647,734 | -0.27(-1.69%) |
Mar 22, 2005 | 15.84 | 16.17 | 15.70 | 15.74 | 4,933,621 | +0.07(+0.47%) |
Mar 21, 2005 | 15.56 | 15.96 | 15.39 | 15.67 | 4,012,853 | +0.06(+0.39%) |
Mar 18, 2005 | 15.68 | 15.96 | 15.59 | 15.61 | 4,502,451 | -0.04(-0.24%) |
Mar 17, 2005 | 15.96 | 15.97 | 15.55 | 15.64 | 3,887,221 | -0.21(-1.35%) |
Mar 16, 2005 | 15.87 | 16.12 | 15.64 | 15.86 | 4,810,297 | +0.08(+0.52%) |
Mar 15, 2005 | 16.01 | 16.34 | 15.71 | 15.78 | 5,385,344 | -0.06(-0.37%) |
Mar 14, 2005 | 15.97 | 16.01 | 15.63 | 15.84 | 2,869,227 | -0.13(-0.83%) |
Mar 11, 2005 | 15.91 | 16.09 | 15.64 | 15.97 | 3,762,050 | +0.06(+0.37%) |
Mar 10, 2005 | 16.34 | 16.51 | 15.66 | 15.91 | 9,465,864 | -0.43(-2.61%) |
Mar 09, 2005 | 16.78 | 16.78 | 16.29 | 16.34 | 6,568,230 | -0.55(-3.26%) |
Mar 08, 2005 | 17.10 | 17.11 | 16.73 | 16.89 | 4,709,837 | -0.23(-1.34%) |
Mar 07, 2005 | 17.24 | 17.30 | 17.02 | 17.11 | 3,728,794 | -0.13(-0.74%) |
Mar 04, 2005 | 16.76 | 17.25 | 16.69 | 17.24 | 6,400,335 | +0.74(+4.51%) |
Mar 03, 2005 | 16.84 | 16.92 | 16.50 | 16.50 | 4,456,032 | -0.17(-1.04%) |
Mar 02, 2005 | 16.64 | 16.79 | 16.56 | 16.67 | 3,898,075 | -0.15(-0.89%) |
Mar 01, 2005 | 16.89 | 17.08 | 16.63 | 16.82 | 4,815,840 | -0.07(-0.42%) |
Feb 28, 2005 | 17.02 | 17.02 | 16.56 | 16.89 | 7,414,865 | -0.13(-0.76%) |
Feb 25, 2005 | 16.06 | 17.10 | 15.96 | 17.02 | 12,452,872 | +1.12(+7.04%) |
Feb 24, 2005 | 14.70 | 15.95 | 14.66 | 15.90 | 9,185,269 | +1.30(+8.91%) |
Feb 23, 2005 | 14.69 | 14.81 | 14.29 | 14.60 | 4,393,908 | +0.13(+0.88%) |
Feb 22, 2005 | 15.05 | 15.05 | 14.47 | 14.47 | 4,014,008 | -0.58(-3.85%) |
Feb 18, 2005 | 15.07 | 15.11 | 14.73 | 15.05 | 3,290,928 | -0.16(-1.07%) |
Feb 17, 2005 | 15.13 | 15.41 | 15.13 | 15.22 | 3,328,802 | +0.05(+0.31%) |
Feb 16, 2005 | 15.05 | 15.19 | 14.74 | 15.17 | 4,569,655 | +0.34(+2.28%) |
Feb 15, 2005 | 14.80 | 14.87 | 14.53 | 14.83 | 5,099,668 | -0.03(-0.19%) |
Feb 14, 2005 | 15.13 | 15.24 | 14.80 | 14.86 | 4,260,886 | -0.27(-1.82%) |
Feb 11, 2005 | 14.61 | 15.17 | 14.51 | 15.13 | 7,704,697 | -0.27(-1.77%) |
Feb 10, 2005 | 15.31 | 15.42 | 15.06 | 15.41 | 3,072,918 | +0.10(+0.64%) |
Feb 09, 2005 | 15.56 | 15.63 | 15.31 | 15.31 | 3,282,845 | -0.25(-1.59%) |
Feb 08, 2005 | 15.31 | 15.58 | 15.19 | 15.56 | 3,668,287 | +0.40(+2.63%) |
Feb 07, 2005 | 15.29 | 15.42 | 14.97 | 15.16 | 5,133,617 | -0.15(-1.00%) |
Feb 04, 2005 | 14.47 | 15.34 | 14.45 | 15.31 | 6,919,725 | +0.95(+6.60%) |
Feb 03, 2005 | 14.62 | 14.89 | 14.29 | 14.36 | 7,116,025 | -0.41(-2.80%) |
Feb 02, 2005 | 14.72 | 14.86 | 14.54 | 14.78 | 4,151,881 | +0.10(+0.69%) |
Feb 01, 2005 | 14.43 | 14.69 | 14.37 | 14.67 | 4,752,793 | +0.37(+2.57%) |
Jan 31, 2005 | 14.15 | 14.31 | 13.80 | 14.31 | 4,759,721 | +0.24(+1.68%) |
Jan 28, 2005 | 14.00 | 14.20 | 13.93 | 14.07 | 3,015,875 | +0.13(+0.93%) |
Jan 27, 2005 | 14.16 | 14.30 | 13.85 | 13.94 | 2,975,691 | -0.25(-1.74%) |
Jan 26, 2005 | 13.81 | 14.19 | 13.76 | 14.19 | 2,504,107 | +0.31(+2.26%) |
Jan 25, 2005 | 13.64 | 13.93 | 13.64 | 13.87 | 2,738,976 | +0.12(+0.85%) |
Jan 24, 2005 | 13.95 | 14.11 | 13.72 | 13.76 | 2,934,353 | -0.19(-1.34%) |
Jan 21, 2005 | 14.09 | 14.15 | 13.92 | 13.94 | 2,899,711 | -0.04(-0.28%) |
Jan 20, 2005 | 14.35 | 14.45 | 13.94 | 13.98 | 4,337,327 | -0.42(-2.92%) |
Jan 19, 2005 | 14.48 | 14.61 | 14.25 | 14.40 | 4,139,179 | +0.11(+0.77%) |
Jan 18, 2005 | 14.23 | 14.42 | 14.12 | 14.29 | 3,044,281 | +0.00(+0.03%) |
Jan 14, 2005 | 13.91 | 14.32 | 13.73 | 14.29 | 3,746,808 | +0.42(+3.03%) |
Jan 13, 2005 | 13.64 | 14.16 | 13.61 | 13.87 | 3,978,905 | +0.29(+2.15%) |
Jan 12, 2005 | 13.45 | 13.57 | 13.25 | 13.57 | 4,443,792 | -0.08(-0.56%) |
Jan 11, 2005 | 13.73 | 13.86 | 13.57 | 13.65 | 2,854,216 | -0.11(-0.83%) |
Jan 10, 2005 | 13.44 | 13.90 | 13.43 | 13.77 | 3,948,420 | +0.47(+3.55%) |
Jan 07, 2005 | 13.42 | 13.61 | 13.16 | 13.29 | 3,227,650 | -0.09(-0.66%) |
Jan 06, 2005 | 13.10 | 13.41 | 13.09 | 13.38 | 2,973,613 | +0.32(+2.44%) |
Jan 05, 2005 | 13.17 | 13.40 | 12.99 | 13.06 | 5,833,834 | -0.11(-0.82%) |
Jan 04, 2005 | 13.69 | 13.69 | 13.02 | 13.17 | 5,992,491 | -0.52(-3.78%) |
Jan 03, 2005 | 13.81 | 13.86 | 13.57 | 13.69 | 3,431,110 | -0.12(-0.89%) |
Dec 31, 2004 | 13.70 | 13.92 | 13.70 | 13.81 | 1,354,938 | +0.08(+0.55%) |
Dec 30, 2004 | 13.57 | 13.78 | 13.50 | 13.74 | 956,332 | +0.17(+1.24%) |
Dec 29, 2004 | 13.63 | 13.85 | 13.49 | 13.57 | 1,620,984 | -0.12(-0.90%) |
Dec 28, 2004 | 13.33 | 13.74 | 13.33 | 13.69 | 1,975,942 | +0.43(+3.25%) |
Dec 27, 2004 | 13.61 | 13.69 | 13.18 | 13.26 | 2,931,812 | -0.35(-2.59%) |
Dec 23, 2004 | 13.81 | 13.81 | 13.44 | 13.61 | 2,740,592 | -0.14(-1.01%) |
Dec 22, 2004 | 13.79 | 14.00 | 13.73 | 13.75 | 2,416,349 | +0.04(+0.32%) |
Dec 21, 2004 | 13.72 | 13.76 | 13.57 | 13.71 | 1,983,794 | -0.00(-0.03%) |
Dec 20, 2004 | 13.85 | 13.92 | 13.65 | 13.71 | 2,040,606 | -0.07(-0.52%) |
Dec 17, 2004 | 14.02 | 14.03 | 13.65 | 13.78 | 3,919,091 | -0.24(-1.74%) |
Dec 16, 2004 | 13.81 | 14.03 | 13.71 | 14.03 | 6,357,380 | -0.04(-0.29%) |
Dec 15, 2004 | 13.12 | 14.07 | 13.12 | 14.07 | 9,985,946 | +1.08(+8.35%) |
Dec 14, 2004 | 12.88 | 13.03 | 12.86 | 12.99 | 2,527,894 | -0.06(-0.46%) |
Dec 13, 2004 | 12.82 | 13.14 | 12.80 | 13.05 | 3,448,892 | +0.13(+1.02%) |
Dec 10, 2004 | 12.77 | 13.12 | 12.33 | 12.91 | 7,181,613 | +0.50(+4.01%) |
Dec 09, 2004 | 12.18 | 12.42 | 12.15 | 12.42 | 3,581,915 | +0.42(+3.50%) |
Dec 08, 2004 | 12.09 | 12.11 | 11.96 | 12.00 | 2,956,061 | -0.02(-0.16%) |
Dec 07, 2004 | 12.12 | 12.14 | 12.02 | 12.02 | 2,460,690 | -0.09(-0.77%) |
Dec 06, 2004 | 12.09 | 12.20 | 12.02 | 12.11 | 2,391,638 | +0.02(+0.14%) |
Dec 03, 2004 | 11.92 | 12.21 | 11.92 | 12.09 | 3,769,902 | +0.22(+1.82%) |
Dec 02, 2004 | 12.20 | 12.20 | 11.86 | 11.88 | 2,960,680 | -0.33(-2.70%) |
Dec 01, 2004 | 12.03 | 12.20 | 12.02 | 12.20 | 2,198,571 | +0.24(+2.01%) |
Nov 30, 2004 | 11.92 | 12.12 | 11.92 | 11.96 | 2,693,249 | -0.04(-0.36%) |
Nov 29, 2004 | 12.44 | 12.44 | 11.92 | 12.01 | 2,875,462 | -0.46(-3.70%) |
Nov 26, 2004 | 12.44 | 12.54 | 12.32 | 12.47 | 912,915 | -0.00(-0.03%) |
Nov 24, 2004 | 12.40 | 12.51 | 12.33 | 12.47 | 1,756,547 | +0.07(+0.56%) |
Nov 23, 2004 | 12.32 | 12.40 | 12.15 | 12.40 | 1,896,267 | +0.09(+0.70%) |
Nov 22, 2004 | 12.20 | 12.35 | 12.12 | 12.32 | 2,155,846 | +0.11(+0.92%) |
Nov 19, 2004 | 12.56 | 12.56 | 12.07 | 12.20 | 4,017,241 | -0.36(-2.83%) |
Nov 18, 2004 | 12.58 | 12.63 | 12.46 | 12.56 | 2,057,234 | +0.06(+0.47%) |
Nov 17, 2004 | 12.60 | 12.75 | 12.44 | 12.50 | 2,716,343 | +0.03(+0.24%) |
Nov 16, 2004 | 12.80 | 12.80 | 12.38 | 12.47 | 2,837,588 | -0.34(-2.62%) |
Nov 15, 2004 | 12.58 | 12.90 | 12.50 | 12.81 | 3,129,499 | +0.24(+1.89%) |
Nov 12, 2004 | 12.21 | 12.60 | 12.19 | 12.57 | 2,894,862 | +0.39(+3.22%) |
Nov 11, 2004 | 12.31 | 12.32 | 12.13 | 12.18 | 2,993,705 | -0.10(-0.81%) |
Nov 10, 2004 | 12.28 | 12.36 | 12.15 | 12.28 | 2,323,510 | +0.03(+0.27%) |
Nov 09, 2004 | 12.02 | 12.47 | 12.02 | 12.24 | 3,729,949 | +0.13(+1.05%) |
Nov 08, 2004 | 11.94 | 12.13 | 11.83 | 12.12 | 2,072,014 | +0.19(+1.56%) |
Nov 05, 2004 | 12.12 | 12.25 | 11.81 | 11.93 | 5,053,480 | -0.14(-1.17%) |
Nov 04, 2004 | 12.02 | 12.07 | 11.80 | 12.07 | 4,453,953 | -0.15(-1.20%) |
Nov 03, 2004 | 12.17 | 12.32 | 12.04 | 12.22 | 3,055,828 | +0.05(+0.43%) |
Nov 02, 2004 | 12.04 | 12.31 | 11.97 | 12.17 | 3,026,268 | +0.13(+1.06%) |
Nov 01, 2004 | 11.91 | 12.09 | 11.80 | 12.04 | 2,874,539 | +0.16(+1.31%) |
Oct 29, 2004 | 11.91 | 11.97 | 11.65 | 11.88 | 2,946,824 | -0.02(-0.20%) |
Oct 28, 2004 | 11.93 | 12.06 | 11.86 | 11.91 | 2,700,177 | -0.02(-0.20%) |
Oct 27, 2004 | 11.80 | 11.99 | 11.59 | 11.93 | 5,585,109 | +0.13(+1.06%) |
Oct 26, 2004 | 11.46 | 11.94 | 11.37 | 11.80 | 9,057,789 | +0.65(+5.86%) |
Oct 25, 2004 | 10.67 | 11.21 | 10.56 | 11.15 | 8,875,344 | +0.87(+8.51%) |
Oct 22, 2004 | 10.50 | 10.50 | 10.28 | 10.28 | 3,031,349 | -0.20(-1.92%) |
Oct 21, 2004 | 10.50 | 10.68 | 10.38 | 10.48 | 3,380,302 | +0.06(+0.54%) |
Oct 20, 2004 | 10.41 | 10.50 | 10.37 | 10.42 | 2,723,041 | -0.05(-0.52%) |
Oct 19, 2004 | 10.61 | 10.76 | 10.45 | 10.47 | 2,974,768 | -0.18(-1.65%) |
Oct 18, 2004 | 10.39 | 10.65 | 10.28 | 10.65 | 5,243,314 | +0.09(+0.82%) |
Oct 15, 2004 | 10.61 | 10.65 | 10.52 | 10.56 | 2,306,190 | -0.03(-0.27%) |
Oct 14, 2004 | 10.65 | 10.71 | 10.51 | 10.59 | 3,737,339 | -0.06(-0.53%) |
Oct 13, 2004 | 10.86 | 10.86 | 10.60 | 10.65 | 6,819,265 | -0.25(-2.29%) |
Oct 12, 2004 | 10.81 | 10.97 | 10.75 | 10.90 | 5,441,925 | +0.00(+0.04%) |
Oct 11, 2004 | 10.94 | 11.07 | 10.79 | 10.89 | 3,897,151 | -0.08(-0.73%) |
Oct 08, 2004 | 11.02 | 11.11 | 10.72 | 10.97 | 8,525,005 | +0.03(+0.26%) |
Oct 07, 2004 | 11.54 | 11.54 | 10.91 | 10.94 | 7,673,751 | -0.63(-5.48%) |
Oct 06, 2004 | 11.40 | 11.72 | 11.34 | 11.58 | 7,524,101 | +0.22(+1.96%) |
Oct 05, 2004 | 11.39 | 11.46 | 11.10 | 11.36 | 26,193,016 | -0.84(-6.89%) |
Oct 04, 2004 | 13.42 | 13.50 | 12.16 | 12.20 | 13,100,665 | -1.15(-8.60%) |
Oct 01, 2004 | 13.40 | 13.42 | 13.26 | 13.34 | 2,531,127 | +0.06(+0.42%) |
Sep 30, 2004 | 13.11 | 13.32 | 13.04 | 13.29 | 2,892,321 | +0.18(+1.41%) |
Sep 29, 2004 | 13.23 | 13.42 | 13.09 | 13.10 | 4,080,981 | -0.09(-0.66%) |
Sep 28, 2004 | 13.50 | 13.51 | 13.16 | 13.19 | 2,990,241 | -0.31(-2.28%) |
Sep 27, 2004 | 13.43 | 13.65 | 13.25 | 13.50 | 3,234,578 | +0.07(+0.55%) |
Sep 24, 2004 | 13.47 | 13.48 | 13.25 | 13.42 | 1,890,032 | -0.04(-0.32%) |
Sep 23, 2004 | 13.72 | 13.72 | 13.40 | 13.47 | 2,761,839 | -0.25(-1.81%) |
Sep 22, 2004 | 13.79 | 13.87 | 13.56 | 13.72 | 3,650,043 | -0.08(-0.55%) |
Sep 21, 2004 | 13.41 | 13.79 | 13.36 | 13.79 | 5,555,548 | +0.41(+3.07%) |
Sep 20, 2004 | 13.56 | 13.56 | 13.31 | 13.38 | 2,372,008 | -0.20(-1.45%) |
Sep 17, 2004 | 13.64 | 13.64 | 13.49 | 13.58 | 2,794,633 | +0.13(+0.93%) |
Sep 16, 2004 | 13.31 | 13.51 | 13.31 | 13.45 | 1,804,352 | +0.18(+1.39%) |
Sep 15, 2004 | 13.34 | 13.36 | 13.22 | 13.27 | 1,511,517 | -0.07(-0.52%) |
Sep 14, 2004 | 13.40 | 13.40 | 13.28 | 13.34 | 2,017,512 | -0.03(-0.23%) |
Sep 13, 2004 | 13.40 | 13.51 | 13.32 | 13.37 | 2,147,994 | -0.01(-0.06%) |
Sep 10, 2004 | 13.42 | 13.42 | 13.22 | 13.38 | 1,272,261 | -0.02(-0.15%) |
Sep 09, 2004 | 13.31 | 13.42 | 13.22 | 13.40 | 1,968,552 | +0.11(+0.85%) |
Sep 08, 2004 | 13.54 | 13.61 | 13.27 | 13.28 | 2,281,479 | -0.31(-2.25%) |
Sep 07, 2004 | 13.10 | 13.61 | 13.07 | 13.59 | 4,745,864 | +0.63(+4.84%) |
Sep 03, 2004 | 12.93 | 13.09 | 12.86 | 12.96 | 2,009,198 | +0.01(+0.10%) |
Sep 02, 2004 | 12.99 | 13.04 | 12.83 | 12.95 | 1,269,259 | -0.04(-0.33%) |
Sep 01, 2004 | 12.79 | 12.99 | 12.74 | 12.99 | 2,072,014 | +0.23(+1.78%) |
Aug 31, 2004 | 12.60 | 12.80 | 12.60 | 12.76 | 1,963,009 | +0.16(+1.29%) |
Aug 30, 2004 | 12.84 | 12.85 | 12.57 | 12.60 | 1,367,178 | -0.24(-1.86%) |
Aug 27, 2004 | 12.90 | 12.90 | 12.74 | 12.84 | 1,185,888 | -0.02(-0.17%) |
Aug 26, 2004 | 12.86 | 12.92 | 12.75 | 12.86 | 1,911,047 | +0.05(+0.36%) |
Aug 25, 2004 | 12.95 | 13.03 | 12.55 | 12.81 | 5,404,974 | -0.12(-0.94%) |
Aug 24, 2004 | 13.32 | 13.40 | 12.85 | 12.94 | 3,932,024 | -0.28(-2.13%) |
Aug 23, 2004 | 12.72 | 13.50 | 12.72 | 13.22 | 6,789,935 | +0.50(+3.90%) |
Aug 20, 2004 | 12.64 | 12.77 | 12.61 | 12.72 | 3,773,135 | +0.07(+0.55%) |
Aug 19, 2004 | 12.82 | 12.87 | 12.59 | 12.65 | 2,019,590 | -0.23(-1.81%) |
Aug 18, 2004 | 12.80 | 12.95 | 12.70 | 12.89 | 1,802,504 | +0.09(+0.73%) |
Aug 17, 2004 | 12.88 | 13.31 | 12.75 | 12.79 | 6,558,531 | +0.04(+0.30%) |
Aug 16, 2004 | 12.18 | 12.75 | 12.18 | 12.75 | 4,486,285 | +0.51(+4.14%) |
Aug 13, 2004 | 12.01 | 12.25 | 12.01 | 12.25 | 2,041,299 | +0.27(+2.30%) |
Aug 12, 2004 | 12.04 | 12.07 | 11.84 | 11.97 | 2,500,874 | -0.11(-0.90%) |
Aug 11, 2004 | 12.15 | 12.15 | 11.98 | 12.08 | 2,370,853 | -0.09(-0.71%) |
Aug 10, 2004 | 12.08 | 12.29 | 12.03 | 12.17 | 3,086,544 | +0.13(+1.08%) |
Aug 09, 2004 | 12.25 | 12.49 | 12.02 | 12.04 | 3,275,224 | -0.23(-1.84%) |
Aug 06, 2004 | 12.39 | 12.50 | 12.22 | 12.26 | 3,727,409 | +0.19(+1.60%) |
Aug 05, 2004 | 12.27 | 12.42 | 12.05 | 12.07 | 3,649,350 | -0.04(-0.32%) |
Aug 04, 2004 | 11.98 | 12.20 | 11.87 | 12.11 | 2,126,286 | +0.13(+1.05%) |
Aug 03, 2004 | 12.17 | 12.20 | 11.97 | 11.98 | 2,787,704 | -0.23(-1.86%) |
Aug 02, 2004 | 11.88 | 12.22 | 11.77 | 12.21 | 3,534,110 | +0.38(+3.24%) |
Jul 30, 2004 | 11.92 | 11.98 | 11.78 | 11.83 | 2,219,586 | -0.02(-0.13%) |
Jul 29, 2004 | 11.63 | 11.91 | 11.44 | 11.84 | 3,411,480 | +0.34(+2.99%) |
Jul 28, 2004 | 11.56 | 11.62 | 11.37 | 11.50 | 3,513,325 | -0.06(-0.51%) |
Jul 27, 2004 | 11.31 | 11.58 | 11.01 | 11.56 | 7,018,568 | +0.67(+6.12%) |
Jul 26, 2004 | 10.91 | 11.02 | 10.61 | 10.89 | 3,592,538 | -0.07(-0.67%) |
Jul 23, 2004 | 11.05 | 11.13 | 10.86 | 10.96 | 1,637,150 | -0.07(-0.65%) |
Jul 22, 2004 | 11.01 | 11.25 | 10.98 | 11.04 | 2,999,248 | +0.06(+0.59%) |
Jul 21, 2004 | 11.13 | 11.33 | 10.94 | 10.97 | 1,879,177 | -0.16(-1.42%) |
Jul 20, 2004 | 11.15 | 11.26 | 10.80 | 11.13 | 5,178,419 | -0.14(-1.25%) |
Jul 19, 2004 | 11.47 | 11.50 | 11.19 | 11.27 | 2,561,843 | -0.19(-1.63%) |
Jul 16, 2004 | 11.37 | 11.60 | 11.36 | 11.46 | 2,431,129 | +0.18(+1.63%) |
Jul 15, 2004 | 11.23 | 11.36 | 11.17 | 11.27 | 2,205,268 | +0.11(+0.97%) |
Jul 14, 2004 | 11.06 | 11.32 | 10.98 | 11.16 | 2,905,485 | -0.03(-0.23%) |
Jul 13, 2004 | 10.90 | 11.25 | 10.88 | 11.19 | 2,138,987 | +0.29(+2.68%) |
Jul 12, 2004 | 10.83 | 10.95 | 10.74 | 10.90 | 2,514,500 | +0.06(+0.54%) |
Jul 09, 2004 | 10.81 | 10.91 | 10.68 | 10.84 | 2,505,262 | +0.25(+2.37%) |
Jul 08, 2004 | 11.21 | 11.21 | 10.58 | 10.59 | 3,646,579 | -0.65(-5.76%) |
Jul 07, 2004 | 11.27 | 11.39 | 11.07 | 11.23 | 2,345,450 | +0.10(+0.89%) |
Jul 06, 2004 | 11.37 | 11.42 | 11.06 | 11.13 | 2,600,179 | -0.31(-2.71%) |
Jul 02, 2004 | 11.25 | 11.66 | 11.25 | 11.44 | 2,128,364 | +0.24(+2.16%) |
Jul 01, 2004 | 11.26 | 11.34 | 11.16 | 11.20 | 2,072,014 | -0.06(-0.56%) |
Jun 30, 2004 | 11.04 | 11.28 | 10.96 | 11.26 | 2,923,729 | +0.38(+3.48%) |
Jun 29, 2004 | 11.04 | 11.04 | 10.84 | 10.89 | 3,864,357 | -0.15(-1.37%) |
Jun 28, 2004 | 11.45 | 11.58 | 11.01 | 11.04 | 4,212,850 | -0.42(-3.63%) |
Jun 25, 2004 | 11.64 | 11.70 | 11.39 | 11.45 | 3,411,941 | -0.17(-1.47%) |
Jun 24, 2004 | 11.58 | 12.23 | 11.58 | 11.62 | 5,806,813 | +0.10(+0.84%) |
Jun 23, 2004 | 11.23 | 11.53 | 11.19 | 11.53 | 2,366,927 | +0.41(+3.66%) |
Jun 22, 2004 | 10.96 | 11.15 | 10.89 | 11.12 | 2,199,956 | +0.16(+1.44%) |
Jun 21, 2004 | 11.12 | 11.23 | 10.95 | 10.96 | 1,696,271 | -0.14(-1.25%) |
Jun 18, 2004 | 11.07 | 11.22 | 11.01 | 11.10 | 1,724,215 | +0.03(+0.29%) |
Jun 17, 2004 | 11.12 | 11.15 | 10.97 | 11.07 | 3,432,495 | +0.09(+0.83%) |
Jun 16, 2004 | 11.04 | 11.26 | 10.91 | 10.98 | 3,217,950 | -0.06(-0.57%) |
Jun 15, 2004 | 11.15 | 11.26 | 11.00 | 11.04 | 2,904,792 | +0.07(+0.67%) |
Jun 14, 2004 | 11.30 | 11.34 | 10.91 | 10.97 | 2,712,879 | -0.33(-2.95%) |
Jun 10, 2004 | 11.33 | 11.41 | 11.27 | 11.30 | 2,025,595 | -0.02(-0.21%) |
Jun 09, 2004 | 11.46 | 11.55 | 11.24 | 11.32 | 4,024,401 | -0.35(-2.99%) |
Jun 08, 2004 | 11.42 | 11.68 | 11.25 | 11.67 | 5,304,283 | -0.17(-1.43%) |
Jun 07, 2004 | 11.28 | 11.85 | 11.14 | 11.84 | 3,334,345 | +0.66(+5.93%) |
Jun 04, 2004 | 11.26 | 11.29 | 10.97 | 11.18 | 2,063,700 | -0.02(-0.15%) |
Jun 03, 2004 | 11.46 | 11.46 | 11.15 | 11.20 | 1,489,808 | -0.09(-0.82%) |
Jun 02, 2004 | 11.39 | 11.53 | 11.09 | 11.29 | 2,449,143 | -0.10(-0.91%) |
Jun 01, 2004 | 11.42 | 11.58 | 11.22 | 11.39 | 2,448,681 | -0.03(-0.25%) |
May 28, 2004 | 11.35 | 11.59 | 11.29 | 11.42 | 4,888,125 | +0.07(+0.59%) |
May 27, 2004 | 11.19 | 11.41 | 11.15 | 11.35 | 2,306,421 | +0.19(+1.69%) |
May 26, 2004 | 11.33 | 11.52 | 11.03 | 11.17 | 4,695,981 | -0.17(-1.47%) |
May 25, 2004 | 10.74 | 11.36 | 10.64 | 11.33 | 5,764,089 | +0.56(+5.21%) |
May 24, 2004 | 10.42 | 10.77 | 10.42 | 10.77 | 3,372,219 | +0.43(+4.19%) |
May 21, 2004 | 10.18 | 10.39 | 10.13 | 10.34 | 2,170,627 | +0.20(+2.01%) |
May 20, 2004 | 10.09 | 10.17 | 9.894 | 10.13 | 2,474,547 | +0.12(+1.19%) |
May 19, 2004 | 10.44 | 10.44 | 10.02 | 10.02 | 3,635,032 | -0.42(-4.02%) |
May 18, 2004 | 10.36 | 10.44 | 10.17 | 10.44 | 2,871,767 | +0.11(+1.11%) |
May 17, 2004 | 10.44 | 10.55 | 10.28 | 10.32 | 2,674,312 | -0.12(-1.18%) |
May 14, 2004 | 10.33 | 10.52 | 10.20 | 10.44 | 3,032,041 | +0.25(+2.42%) |
May 13, 2004 | 9.970 | 10.36 | 9.877 | 10.20 | 3,774,059 | +0.06(+0.64%) |
May 12, 2004 | 10.00 | 10.19 | 9.743 | 10.13 | 3,048,669 | +0.13(+1.32%) |
May 11, 2004 | 9.873 | 10.02 | 9.749 | 10.00 | 3,388,385 | +0.13(+1.29%) |
May 10, 2004 | 9.862 | 10.11 | 9.689 | 9.873 | 4,080,519 | -0.27(-2.65%) |
May 07, 2004 | 10.28 | 10.36 | 10.02 | 10.14 | 4,452,799 | -0.33(-3.18%) |
May 06, 2004 | 10.56 | 10.69 | 10.38 | 10.47 | 1,926,520 | -0.20(-1.87%) |
May 05, 2004 | 10.65 | 10.74 | 10.56 | 10.67 | 2,254,459 | +0.05(+0.49%) |
May 04, 2004 | 10.83 | 10.87 | 10.50 | 10.62 | 3,543,117 | -0.11(-1.05%) |