Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.864 | 10.05 | 9.657 | 10.01 | 13,788,900 | +0.17(+1.73%) |
Apr 28, 2005 | 9.900 | 9.997 | 9.812 | 9.843 | 6,233,725 | -0.10(-0.96%) |
Apr 27, 2005 | 9.864 | 10.02 | 9.793 | 9.938 | 6,930,023 | -0.01(-0.12%) |
Apr 26, 2005 | 10.07 | 10.12 | 9.948 | 9.950 | 5,297,306 | -0.17(-1.70%) |
Apr 25, 2005 | 10.01 | 10.35 | 10.01 | 10.12 | 6,845,275 | +0.13(+1.34%) |
Apr 22, 2005 | 10.04 | 10.09 | 9.929 | 9.988 | 11,028,295 | -0.07(-0.68%) |
Apr 21, 2005 | 9.739 | 10.06 | 9.676 | 10.06 | 15,654,937 | +0.40(+4.18%) |
Apr 20, 2005 | 10.12 | 10.12 | 9.617 | 9.653 | 29,171,806 | -0.50(-4.97%) |
Apr 19, 2005 | 10.17 | 10.20 | 10.10 | 10.16 | 4,992,316 | +0.02(+0.23%) |
Apr 18, 2005 | 10.10 | 10.16 | 10.05 | 10.13 | 8,885,518 | +0.01(+0.11%) |
Apr 15, 2005 | 10.28 | 10.29 | 10.11 | 10.12 | 10,107,047 | -0.16(-1.54%) |
Apr 14, 2005 | 10.43 | 10.45 | 10.27 | 10.28 | 10,637,510 | -0.15(-1.43%) |
Apr 13, 2005 | 10.51 | 10.55 | 10.37 | 10.43 | 6,720,245 | -0.16(-1.50%) |
Apr 12, 2005 | 10.35 | 10.72 | 10.32 | 10.59 | 8,177,710 | +0.20(+1.89%) |
Apr 11, 2005 | 10.46 | 10.46 | 10.29 | 10.39 | 9,588,093 | -0.10(-0.95%) |
Apr 08, 2005 | 10.45 | 10.53 | 10.33 | 10.49 | 13,605,278 | +0.07(+0.66%) |
Apr 07, 2005 | 10.53 | 10.82 | 10.42 | 10.42 | 14,295,299 | -0.11(-1.00%) |
Apr 06, 2005 | 10.14 | 10.56 | 10.05 | 10.53 | 24,420,134 | +0.34(+3.34%) |
Apr 05, 2005 | 9.988 | 10.37 | 9.911 | 10.19 | 23,086,128 | +0.23(+2.26%) |
Apr 04, 2005 | 9.749 | 10.21 | 9.380 | 9.963 | 57,887,956 | +0.00(+0.00%) |
Apr 01, 2005 | 9.994 | 10.11 | 9.797 | 9.963 | 31,289,472 | -0.03(-0.31%) |
Mar 31, 2005 | 10.76 | 10.76 | 9.959 | 9.994 | 43,848,472 | -0.83(-7.70%) |
Mar 30, 2005 | 10.83 | 10.85 | 10.66 | 10.83 | 8,526,644 | -0.00(-0.02%) |
Mar 29, 2005 | 10.94 | 11.00 | 10.75 | 10.83 | 4,864,147 | -0.14(-1.25%) |
Mar 28, 2005 | 10.97 | 11.04 | 10.94 | 10.97 | 4,436,219 | +0.10(+0.88%) |
Mar 24, 2005 | 10.99 | 11.05 | 10.87 | 10.87 | 4,482,256 | -0.12(-1.10%) |
Mar 23, 2005 | 10.78 | 11.06 | 10.77 | 10.99 | 5,204,711 | +0.17(+1.57%) |
Mar 22, 2005 | 11.06 | 11.27 | 10.81 | 10.82 | 4,313,282 | -0.23(-2.08%) |
Mar 21, 2005 | 10.99 | 11.07 | 10.91 | 11.05 | 5,360,083 | +0.06(+0.56%) |
Mar 18, 2005 | 11.13 | 11.13 | 10.87 | 10.99 | 7,462,579 | -0.14(-1.22%) |
Mar 17, 2005 | 11.15 | 11.20 | 11.09 | 11.13 | 3,840,364 | -0.07(-0.60%) |
Mar 16, 2005 | 11.18 | 11.24 | 11.01 | 11.19 | 5,713,202 | -0.04(-0.34%) |
Mar 15, 2005 | 11.33 | 11.37 | 11.18 | 11.23 | 5,077,065 | -0.05(-0.41%) |
Mar 14, 2005 | 11.18 | 11.28 | 11.14 | 11.28 | 4,580,083 | +0.09(+0.82%) |
Mar 11, 2005 | 11.19 | 11.25 | 11.17 | 11.18 | 5,446,401 | -0.02(-0.22%) |
Mar 10, 2005 | 11.29 | 11.30 | 11.14 | 11.21 | 10,359,724 | -0.08(-0.68%) |
Mar 09, 2005 | 11.26 | 11.33 | 11.21 | 11.29 | 4,706,159 | +0.01(+0.07%) |
Mar 08, 2005 | 11.28 | 11.34 | 11.19 | 11.28 | 8,812,278 | -0.07(-0.59%) |
Mar 07, 2005 | 11.45 | 11.46 | 11.33 | 11.35 | 6,998,555 | -0.08(-0.74%) |
Mar 04, 2005 | 11.43 | 11.53 | 11.36 | 11.43 | 4,201,330 | +0.13(+1.13%) |
Mar 03, 2005 | 11.34 | 11.35 | 11.22 | 11.30 | 5,619,037 | +0.01(+0.07%) |
Mar 02, 2005 | 11.18 | 11.32 | 11.10 | 11.29 | 5,020,566 | +0.07(+0.65%) |
Mar 01, 2005 | 11.17 | 11.29 | 11.14 | 11.22 | 5,707,970 | +0.02(+0.17%) |
Feb 28, 2005 | 11.32 | 11.34 | 11.19 | 11.20 | 8,178,233 | -0.17(-1.46%) |
Feb 25, 2005 | 11.10 | 11.45 | 11.09 | 11.37 | 8,989,099 | +0.33(+3.03%) |
Feb 24, 2005 | 10.92 | 11.04 | 10.87 | 11.03 | 6,543,424 | +0.11(+0.98%) |
Feb 23, 2005 | 10.96 | 11.00 | 10.90 | 10.93 | 6,168,856 | +0.00(+0.02%) |
Feb 22, 2005 | 11.09 | 11.09 | 10.92 | 10.92 | 4,831,189 | -0.17(-1.50%) |
Feb 18, 2005 | 11.21 | 11.27 | 11.09 | 11.09 | 3,989,982 | -0.10(-0.92%) |
Feb 17, 2005 | 11.25 | 11.26 | 11.12 | 11.19 | 3,303,100 | -0.05(-0.48%) |
Feb 16, 2005 | 11.37 | 11.37 | 11.18 | 11.25 | 4,286,602 | -0.13(-1.16%) |
Feb 15, 2005 | 11.39 | 11.43 | 11.34 | 11.38 | 3,595,011 | -0.01(-0.12%) |
Feb 14, 2005 | 11.43 | 11.43 | 11.33 | 11.39 | 3,440,685 | -0.04(-0.35%) |
Feb 11, 2005 | 11.34 | 11.46 | 11.26 | 11.43 | 5,188,493 | +0.08(+0.71%) |
Feb 10, 2005 | 11.39 | 11.39 | 11.30 | 11.35 | 3,287,406 | -0.02(-0.18%) |
Feb 09, 2005 | 11.52 | 11.59 | 11.36 | 11.37 | 3,555,253 | -0.17(-1.44%) |
Feb 08, 2005 | 11.56 | 11.58 | 11.51 | 11.54 | 3,031,068 | -0.03(-0.25%) |
Feb 07, 2005 | 11.54 | 11.59 | 11.45 | 11.57 | 3,519,156 | +0.08(+0.73%) |
Feb 04, 2005 | 11.42 | 11.51 | 11.37 | 11.48 | 3,187,486 | +0.06(+0.50%) |
Feb 03, 2005 | 11.47 | 11.51 | 11.37 | 11.43 | 6,097,709 | -0.04(-0.33%) |
Feb 02, 2005 | 11.44 | 11.52 | 11.40 | 11.47 | 6,635,496 | +0.03(+0.23%) |
Feb 01, 2005 | 11.42 | 11.51 | 11.22 | 11.44 | 15,258,398 | +0.02(+0.17%) |
Jan 31, 2005 | 11.27 | 11.42 | 11.25 | 11.42 | 5,690,707 | +0.19(+1.74%) |
Jan 28, 2005 | 11.38 | 11.43 | 11.17 | 11.22 | 4,852,638 | -0.14(-1.21%) |
Jan 27, 2005 | 11.46 | 11.50 | 11.34 | 11.36 | 3,046,762 | -0.10(-0.83%) |
Jan 26, 2005 | 11.45 | 11.52 | 11.36 | 11.46 | 3,899,478 | +0.00(+0.02%) |
Jan 25, 2005 | 11.56 | 11.62 | 11.46 | 11.46 | 2,799,840 | -0.06(-0.56%) |
Jan 24, 2005 | 11.61 | 11.61 | 11.48 | 11.52 | 3,748,814 | -0.09(-0.74%) |
Jan 21, 2005 | 11.65 | 11.74 | 11.59 | 11.61 | 2,654,931 | -0.05(-0.43%) |
Jan 20, 2005 | 11.78 | 11.82 | 11.63 | 11.66 | 2,571,751 | -0.13(-1.07%) |
Jan 19, 2005 | 11.93 | 12.01 | 11.76 | 11.78 | 2,381,852 | -0.17(-1.39%) |
Jan 18, 2005 | 11.61 | 11.96 | 11.52 | 11.95 | 3,704,871 | +0.34(+2.91%) |
Jan 14, 2005 | 11.51 | 11.65 | 11.47 | 11.61 | 2,919,116 | +0.11(+0.93%) |
Jan 13, 2005 | 11.69 | 11.72 | 11.50 | 11.50 | 3,446,440 | -0.21(-1.76%) |
Jan 12, 2005 | 11.77 | 11.79 | 11.62 | 11.71 | 2,721,892 | -0.03(-0.24%) |
Jan 11, 2005 | 11.84 | 11.85 | 11.71 | 11.74 | 2,841,691 | -0.10(-0.87%) |
Jan 10, 2005 | 11.78 | 11.88 | 11.66 | 11.84 | 1,903,180 | +0.04(+0.36%) |
Jan 07, 2005 | 11.81 | 11.87 | 11.76 | 11.80 | 1,393,642 | -0.00(-0.03%) |
Jan 06, 2005 | 11.86 | 11.89 | 11.80 | 11.80 | 2,445,152 | -0.06(-0.52%) |
Jan 05, 2005 | 11.96 | 11.97 | 11.84 | 11.86 | 2,369,297 | -0.08(-0.66%) |
Jan 04, 2005 | 12.04 | 12.07 | 11.88 | 11.94 | 2,922,255 | -0.07(-0.62%) |
Jan 03, 2005 | 12.10 | 12.11 | 11.99 | 12.02 | 3,358,029 | -0.08(-0.65%) |
Dec 31, 2004 | 12.14 | 12.18 | 12.10 | 12.10 | 1,241,409 | -0.05(-0.44%) |
Dec 30, 2004 | 12.20 | 12.21 | 12.12 | 12.15 | 1,613,884 | -0.05(-0.41%) |
Dec 29, 2004 | 12.18 | 12.25 | 12.17 | 12.20 | 1,496,701 | +0.02(+0.14%) |
Dec 28, 2004 | 11.98 | 12.19 | 11.98 | 12.18 | 1,697,586 | +0.21(+1.72%) |
Dec 27, 2004 | 12.02 | 12.03 | 11.89 | 11.98 | 1,621,731 | -0.05(-0.40%) |
Dec 23, 2004 | 12.10 | 12.14 | 12.02 | 12.02 | 2,080,524 | -0.09(-0.77%) |
Dec 22, 2004 | 12.08 | 12.14 | 12.05 | 12.12 | 1,799,598 | +0.05(+0.38%) |
Dec 21, 2004 | 12.04 | 12.08 | 11.95 | 12.07 | 3,259,679 | -0.01(-0.06%) |
Dec 20, 2004 | 12.23 | 12.28 | 12.07 | 12.08 | 3,174,931 | -0.11(-0.89%) |
Dec 17, 2004 | 12.14 | 12.24 | 12.08 | 12.19 | 5,630,546 | -0.11(-0.92%) |
Dec 16, 2004 | 12.39 | 12.47 | 12.28 | 12.30 | 3,661,450 | -0.09(-0.74%) |
Dec 15, 2004 | 12.21 | 12.39 | 12.14 | 12.39 | 3,397,265 | +0.24(+2.00%) |
Dec 14, 2004 | 12.16 | 12.17 | 12.03 | 12.15 | 4,567,527 | -0.05(-0.44%) |
Dec 13, 2004 | 12.10 | 12.22 | 12.10 | 12.20 | 3,438,070 | +0.11(+0.95%) |
Dec 10, 2004 | 12.07 | 12.16 | 11.82 | 12.09 | 4,235,334 | +0.23(+1.95%) |
Dec 09, 2004 | 11.78 | 11.89 | 11.60 | 11.86 | 2,839,076 | +0.06(+0.54%) |
Dec 08, 2004 | 11.76 | 11.85 | 11.76 | 11.79 | 1,772,395 | +0.05(+0.41%) |
Dec 07, 2004 | 11.85 | 11.87 | 11.75 | 11.75 | 2,954,689 | -0.11(-0.89%) |
Dec 06, 2004 | 11.77 | 11.85 | 11.69 | 11.85 | 3,819,961 | +0.09(+0.73%) |
Dec 03, 2004 | 11.64 | 11.77 | 11.62 | 11.77 | 4,143,261 | +0.14(+1.18%) |
Dec 02, 2004 | 11.64 | 11.68 | 11.59 | 11.63 | 3,302,577 | +0.00(+0.00%) |
Dec 01, 2004 | 11.53 | 11.65 | 11.50 | 11.63 | 2,924,870 | +0.17(+1.45%) |
Nov 30, 2004 | 11.44 | 11.52 | 11.32 | 11.46 | 3,627,969 | -0.01(-0.07%) |
Nov 29, 2004 | 11.56 | 11.59 | 11.35 | 11.47 | 2,943,703 | -0.05(-0.40%) |
Nov 26, 2004 | 11.44 | 11.53 | 11.41 | 11.52 | 1,182,294 | +0.04(+0.37%) |
Nov 24, 2004 | 11.39 | 11.58 | 11.39 | 11.47 | 5,641,532 | +0.16(+1.45%) |
Nov 23, 2004 | 11.60 | 11.62 | 11.23 | 11.31 | 11,325,438 | -0.32(-2.73%) |
Nov 22, 2004 | 11.47 | 11.63 | 11.35 | 11.63 | 6,371,834 | +0.11(+0.91%) |
Nov 19, 2004 | 11.85 | 11.85 | 11.37 | 11.52 | 10,278,114 | -0.33(-2.79%) |
Nov 18, 2004 | 11.84 | 11.86 | 11.82 | 11.85 | 1,337,666 | +0.03(+0.23%) |
Nov 17, 2004 | 11.76 | 11.87 | 11.76 | 11.82 | 2,243,220 | +0.04(+0.36%) |
Nov 16, 2004 | 11.84 | 11.88 | 11.77 | 11.78 | 2,269,377 | -0.05(-0.44%) |
Nov 15, 2004 | 11.78 | 11.86 | 11.74 | 11.83 | 3,050,947 | +0.06(+0.50%) |
Nov 12, 2004 | 11.71 | 11.78 | 11.52 | 11.78 | 2,406,439 | +0.07(+0.59%) |
Nov 11, 2004 | 11.80 | 11.84 | 11.67 | 11.71 | 2,636,621 | -0.10(-0.81%) |
Nov 10, 2004 | 11.63 | 11.85 | 11.58 | 11.80 | 3,930,344 | +0.18(+1.51%) |
Nov 09, 2004 | 11.54 | 11.64 | 11.50 | 11.63 | 2,188,814 | +0.08(+0.73%) |
Nov 08, 2004 | 11.57 | 11.69 | 11.51 | 11.54 | 3,162,899 | -0.08(-0.66%) |
Nov 05, 2004 | 11.65 | 11.74 | 11.53 | 11.62 | 3,155,575 | -0.03(-0.23%) |
Nov 04, 2004 | 11.43 | 11.65 | 11.34 | 11.65 | 3,907,849 | +0.23(+2.03%) |
Nov 03, 2004 | 11.41 | 11.56 | 11.35 | 11.41 | 4,543,463 | +0.05(+0.44%) |
Nov 02, 2004 | 10.97 | 11.38 | 10.97 | 11.36 | 6,647,528 | +0.39(+3.57%) |
Nov 01, 2004 | 11.04 | 11.06 | 10.93 | 10.97 | 3,503,985 | -0.09(-0.80%) |
Oct 29, 2004 | 11.09 | 11.12 | 10.99 | 11.06 | 3,452,195 | -0.06(-0.53%) |
Oct 28, 2004 | 10.94 | 11.13 | 10.91 | 11.12 | 2,657,023 | +0.14(+1.27%) |
Oct 27, 2004 | 10.69 | 10.98 | 10.63 | 10.98 | 3,895,293 | +0.29(+2.70%) |
Oct 26, 2004 | 10.59 | 10.74 | 10.54 | 10.69 | 5,760,284 | +0.21(+2.04%) |
Oct 25, 2004 | 10.45 | 10.52 | 10.34 | 10.48 | 3,287,406 | +0.02(+0.24%) |
Oct 22, 2004 | 10.45 | 10.58 | 10.44 | 10.45 | 2,870,987 | +0.02(+0.15%) |
Oct 21, 2004 | 10.40 | 10.50 | 10.33 | 10.44 | 4,538,231 | +0.03(+0.31%) |
Oct 20, 2004 | 10.32 | 10.42 | 10.21 | 10.40 | 5,157,628 | +0.07(+0.72%) |
Oct 19, 2004 | 10.66 | 10.67 | 10.31 | 10.33 | 10,048,456 | -0.33(-3.14%) |
Oct 18, 2004 | 10.67 | 10.74 | 10.60 | 10.66 | 4,441,974 | +0.02(+0.16%) |
Oct 15, 2004 | 10.64 | 10.67 | 10.58 | 10.65 | 6,105,033 | +0.01(+0.09%) |
Oct 14, 2004 | 10.83 | 10.84 | 10.57 | 10.64 | 5,313,524 | -0.19(-1.78%) |
Oct 13, 2004 | 10.82 | 10.87 | 10.80 | 10.83 | 3,923,020 | +0.01(+0.07%) |
Oct 12, 2004 | 10.84 | 10.90 | 10.82 | 10.82 | 5,404,027 | -0.02(-0.23%) |
Oct 11, 2004 | 10.71 | 10.86 | 10.71 | 10.85 | 4,703,543 | +0.14(+1.32%) |
Oct 08, 2004 | 10.67 | 10.72 | 10.60 | 10.71 | 9,115,176 | +0.04(+0.34%) |
Oct 07, 2004 | 11.01 | 11.09 | 10.47 | 10.67 | 21,248,340 | -0.80(-7.01%) |
Oct 06, 2004 | 11.38 | 11.47 | 11.34 | 11.47 | 2,644,991 | +0.10(+0.84%) |
Oct 05, 2004 | 11.43 | 11.46 | 11.37 | 11.38 | 4,540,847 | -0.05(-0.45%) |
Oct 04, 2004 | 11.40 | 11.46 | 11.36 | 11.43 | 4,100,364 | +0.15(+1.36%) |
Oct 01, 2004 | 11.14 | 11.28 | 11.09 | 11.28 | 2,771,067 | +0.15(+1.36%) |
Sep 30, 2004 | 10.94 | 11.13 | 10.90 | 11.13 | 3,208,935 | +0.17(+1.59%) |
Sep 29, 2004 | 10.93 | 10.95 | 10.88 | 10.95 | 1,290,061 | +0.01(+0.07%) |
Sep 28, 2004 | 10.92 | 10.96 | 10.91 | 10.95 | 2,344,709 | +0.03(+0.26%) |
Sep 27, 2004 | 11.04 | 11.10 | 10.90 | 10.92 | 3,027,929 | -0.17(-1.57%) |
Sep 24, 2004 | 10.99 | 11.11 | 10.96 | 11.09 | 2,791,470 | +0.11(+0.96%) |
Sep 23, 2004 | 10.97 | 11.02 | 10.88 | 10.99 | 3,053,039 | +0.02(+0.17%) |
Sep 22, 2004 | 11.12 | 11.12 | 10.95 | 10.97 | 3,548,452 | -0.21(-1.91%) |
Sep 21, 2004 | 11.14 | 11.23 | 11.06 | 11.18 | 2,470,262 | +0.06(+0.58%) |
Sep 20, 2004 | 11.13 | 11.15 | 11.07 | 11.12 | 2,813,965 | -0.01(-0.09%) |
Sep 17, 2004 | 11.29 | 11.29 | 11.10 | 11.13 | 4,264,107 | -0.15(-1.31%) |
Sep 16, 2004 | 11.17 | 11.30 | 11.17 | 11.27 | 1,218,914 | +0.10(+0.92%) |
Sep 15, 2004 | 11.12 | 11.25 | 11.09 | 11.17 | 2,387,606 | +0.03(+0.31%) |
Sep 14, 2004 | 11.25 | 11.28 | 11.00 | 11.13 | 3,186,963 | -0.11(-0.99%) |
Sep 13, 2004 | 11.15 | 11.25 | 11.13 | 11.25 | 1,987,928 | +0.05(+0.46%) |
Sep 10, 2004 | 11.14 | 11.19 | 11.07 | 11.19 | 2,243,743 | +0.04(+0.39%) |
Sep 09, 2004 | 11.21 | 11.24 | 11.06 | 11.15 | 1,793,844 | -0.02(-0.20%) |
Sep 08, 2004 | 11.20 | 11.21 | 11.13 | 11.17 | 2,189,337 | -0.02(-0.21%) |
Sep 07, 2004 | 11.09 | 11.22 | 11.09 | 11.20 | 1,776,580 | +0.15(+1.40%) |
Sep 03, 2004 | 11.06 | 11.16 | 11.03 | 11.04 | 2,479,156 | -0.02(-0.16%) |
Sep 02, 2004 | 10.95 | 11.08 | 10.88 | 11.06 | 1,360,161 | +0.13(+1.21%) |
Sep 01, 2004 | 10.95 | 10.97 | 10.89 | 10.93 | 2,138,592 | -0.02(-0.19%) |
Aug 31, 2004 | 10.90 | 10.95 | 10.79 | 10.95 | 3,044,669 | +0.05(+0.47%) |
Aug 30, 2004 | 10.91 | 10.98 | 10.90 | 10.90 | 1,128,411 | -0.03(-0.24%) |
Aug 27, 2004 | 10.95 | 10.97 | 10.88 | 10.92 | 1,921,489 | -0.00(-0.02%) |
Aug 26, 2004 | 10.94 | 10.94 | 10.87 | 10.92 | 3,380,524 | +0.03(+0.28%) |
Aug 25, 2004 | 10.63 | 10.90 | 10.59 | 10.89 | 4,341,531 | +0.27(+2.57%) |
Aug 24, 2004 | 10.62 | 10.68 | 10.57 | 10.62 | 2,194,045 | +0.03(+0.27%) |
Aug 23, 2004 | 10.57 | 10.64 | 10.53 | 10.59 | 3,307,808 | +0.02(+0.20%) |
Aug 20, 2004 | 10.48 | 10.57 | 10.48 | 10.57 | 4,045,957 | +0.09(+0.84%) |
Aug 19, 2004 | 10.51 | 10.52 | 10.46 | 10.48 | 2,922,778 | -0.05(-0.45%) |
Aug 18, 2004 | 10.45 | 10.56 | 10.42 | 10.53 | 2,177,305 | +0.09(+0.84%) |
Aug 17, 2004 | 10.43 | 10.55 | 10.43 | 10.44 | 3,275,374 | +0.01(+0.11%) |
Aug 16, 2004 | 10.28 | 10.44 | 10.28 | 10.43 | 2,784,669 | +0.13(+1.26%) |
Aug 13, 2004 | 10.33 | 10.36 | 10.26 | 10.30 | 3,036,299 | +0.01(+0.06%) |
Aug 12, 2004 | 10.43 | 10.47 | 10.24 | 10.30 | 2,909,176 | -0.14(-1.30%) |
Aug 11, 2004 | 10.42 | 10.46 | 10.35 | 10.43 | 3,480,967 | -0.01(-0.09%) |
Aug 10, 2004 | 10.34 | 10.44 | 10.34 | 10.44 | 4,236,380 | +0.13(+1.24%) |
Aug 09, 2004 | 10.26 | 10.33 | 10.23 | 10.31 | 4,118,151 | +0.05(+0.52%) |
Aug 06, 2004 | 10.33 | 10.34 | 10.19 | 10.26 | 4,453,483 | -0.11(-1.05%) |
Aug 05, 2004 | 10.46 | 10.46 | 10.35 | 10.37 | 5,060,847 | -0.09(-0.84%) |
Aug 04, 2004 | 10.36 | 10.58 | 10.32 | 10.46 | 6,442,981 | +0.17(+1.62%) |
Aug 03, 2004 | 10.28 | 10.39 | 10.05 | 10.29 | 7,256,985 | -0.04(-0.37%) |
Aug 02, 2004 | 10.20 | 10.39 | 10.20 | 10.33 | 5,359,037 | +0.01(+0.09%) |
Jul 30, 2004 | 10.42 | 10.42 | 10.30 | 10.32 | 3,916,742 | -0.10(-0.95%) |
Jul 29, 2004 | 10.49 | 10.52 | 10.40 | 10.42 | 2,612,556 | -0.03(-0.33%) |
Jul 28, 2004 | 10.48 | 10.55 | 10.35 | 10.45 | 2,723,985 | -0.01(-0.11%) |
Jul 27, 2004 | 10.47 | 10.52 | 10.45 | 10.46 | 2,577,506 | +0.02(+0.16%) |
Jul 26, 2004 | 10.52 | 10.53 | 10.40 | 10.45 | 2,584,307 | -0.05(-0.49%) |
Jul 23, 2004 | 10.64 | 10.67 | 10.47 | 10.50 | 4,905,998 | -0.11(-1.06%) |
Jul 22, 2004 | 10.79 | 10.79 | 10.58 | 10.61 | 3,824,670 | -0.22(-2.00%) |
Jul 21, 2004 | 10.81 | 10.98 | 10.79 | 10.83 | 3,991,028 | +0.11(+1.05%) |
Jul 20, 2004 | 10.77 | 10.78 | 10.59 | 10.71 | 2,855,816 | -0.07(-0.62%) |
Jul 19, 2004 | 10.69 | 10.79 | 10.68 | 10.78 | 2,639,760 | +0.09(+0.84%) |
Jul 16, 2004 | 10.82 | 10.83 | 10.69 | 10.69 | 2,889,820 | -0.02(-0.16%) |
Jul 15, 2004 | 10.89 | 10.89 | 10.70 | 10.71 | 3,417,144 | -0.17(-1.55%) |
Jul 14, 2004 | 10.91 | 10.98 | 10.84 | 10.88 | 4,018,231 | -0.06(-0.56%) |
Jul 13, 2004 | 10.91 | 11.06 | 10.90 | 10.94 | 2,463,985 | +0.05(+0.44%) |
Jul 12, 2004 | 10.89 | 10.95 | 10.85 | 10.89 | 3,650,987 | -0.02(-0.23%) |
Jul 09, 2004 | 10.90 | 10.95 | 10.90 | 10.91 | 3,171,269 | +0.02(+0.14%) |
Jul 08, 2004 | 10.96 | 11.02 | 10.88 | 10.90 | 2,768,975 | -0.09(-0.82%) |
Jul 07, 2004 | 10.98 | 11.04 | 10.94 | 10.99 | 3,119,478 | -0.03(-0.26%) |
Jul 06, 2004 | 10.93 | 11.13 | 10.88 | 11.02 | 5,700,646 | +0.12(+1.14%) |
Jul 02, 2004 | 10.75 | 11.01 | 10.75 | 10.89 | 6,157,347 | +0.19(+1.77%) |
Jul 01, 2004 | 10.89 | 10.91 | 10.70 | 10.70 | 4,581,652 | -0.21(-1.96%) |
Jun 30, 2004 | 10.76 | 10.96 | 10.75 | 10.92 | 2,392,838 | +0.18(+1.69%) |
Jun 29, 2004 | 10.73 | 10.76 | 10.68 | 10.74 | 2,320,645 | +0.01(+0.05%) |
Jun 28, 2004 | 10.90 | 10.91 | 10.72 | 10.73 | 1,856,097 | -0.08(-0.71%) |
Jun 25, 2004 | 10.85 | 10.96 | 10.74 | 10.81 | 3,082,858 | -0.05(-0.49%) |
Jun 24, 2004 | 10.90 | 10.94 | 10.84 | 10.86 | 2,628,250 | -0.04(-0.39%) |
Jun 23, 2004 | 10.79 | 10.92 | 10.79 | 10.90 | 2,122,898 | +0.06(+0.60%) |
Jun 22, 2004 | 10.84 | 10.87 | 10.71 | 10.84 | 2,981,892 | -0.01(-0.07%) |
Jun 21, 2004 | 10.88 | 10.91 | 10.84 | 10.85 | 2,524,669 | -0.07(-0.61%) |
Jun 18, 2004 | 10.86 | 11.02 | 10.85 | 10.91 | 4,181,974 | +0.06(+0.60%) |
Jun 17, 2004 | 10.73 | 10.86 | 10.65 | 10.85 | 4,011,430 | +0.12(+1.16%) |
Jun 16, 2004 | 10.73 | 10.77 | 10.69 | 10.72 | 2,045,473 | +0.02(+0.16%) |
Jun 15, 2004 | 10.67 | 10.80 | 10.64 | 10.71 | 3,693,885 | +0.13(+1.25%) |
Jun 14, 2004 | 10.73 | 10.82 | 10.56 | 10.57 | 2,625,635 | -0.16(-1.48%) |
Jun 10, 2004 | 10.63 | 10.74 | 10.63 | 10.73 | 3,732,074 | +0.11(+0.99%) |
Jun 09, 2004 | 10.73 | 10.79 | 10.62 | 10.63 | 2,892,436 | -0.11(-1.07%) |
Jun 08, 2004 | 10.74 | 10.77 | 10.62 | 10.74 | 2,677,949 | -0.01(-0.09%) |
Jun 07, 2004 | 10.61 | 10.77 | 10.61 | 10.75 | 2,669,055 | +0.17(+1.57%) |
Jun 04, 2004 | 10.53 | 10.65 | 10.53 | 10.59 | 4,388,090 | +0.12(+1.11%) |
Jun 03, 2004 | 10.54 | 10.55 | 10.47 | 10.47 | 3,360,645 | -0.10(-0.96%) |
Jun 02, 2004 | 10.55 | 10.60 | 10.49 | 10.57 | 3,211,551 | +0.05(+0.45%) |
Jun 01, 2004 | 10.57 | 10.59 | 10.51 | 10.52 | 3,835,132 | -0.06(-0.61%) |
May 28, 2004 | 10.60 | 10.63 | 10.53 | 10.59 | 2,626,681 | -0.04(-0.34%) |
May 27, 2004 | 10.75 | 10.78 | 10.61 | 10.62 | 3,106,400 | -0.08(-0.71%) |
May 26, 2004 | 10.62 | 10.75 | 10.60 | 10.70 | 3,092,275 | +0.04(+0.38%) |
May 25, 2004 | 10.47 | 10.68 | 10.41 | 10.66 | 2,768,975 | +0.20(+1.94%) |
May 24, 2004 | 10.53 | 10.54 | 10.38 | 10.46 | 4,517,306 | -0.05(-0.47%) |
May 21, 2004 | 10.52 | 10.65 | 10.50 | 10.51 | 3,353,844 | +0.03(+0.31%) |
May 20, 2004 | 10.52 | 10.57 | 10.44 | 10.48 | 2,438,874 | -0.05(-0.44%) |
May 19, 2004 | 10.61 | 10.73 | 10.51 | 10.52 | 2,669,578 | -0.06(-0.61%) |
May 18, 2004 | 10.51 | 10.62 | 10.48 | 10.59 | 2,791,993 | +0.10(+0.98%) |
May 17, 2004 | 10.54 | 10.58 | 10.42 | 10.48 | 3,220,444 | -0.15(-1.42%) |
May 14, 2004 | 10.73 | 10.74 | 10.62 | 10.63 | 2,095,172 | -0.09(-0.85%) |
May 13, 2004 | 10.62 | 10.85 | 10.59 | 10.73 | 2,301,289 | +0.02(+0.23%) |
May 12, 2004 | 10.76 | 10.76 | 10.45 | 10.70 | 3,841,410 | +0.02(+0.23%) |
May 11, 2004 | 10.70 | 10.71 | 10.61 | 10.68 | 2,149,578 | +0.06(+0.59%) |
May 10, 2004 | 10.70 | 10.72 | 10.48 | 10.61 | 3,781,249 | -0.16(-1.49%) |
May 07, 2004 | 10.91 | 11.02 | 10.77 | 10.77 | 3,383,140 | -0.18(-1.64%) |
May 06, 2004 | 11.04 | 11.08 | 10.88 | 10.95 | 4,690,465 | -0.16(-1.43%) |
May 05, 2004 | 11.14 | 11.33 | 11.10 | 11.11 | 3,204,750 | -0.04(-0.36%) |
May 04, 2004 | 11.31 | 11.31 | 10.96 | 11.15 | 5,825,677 | -0.16(-1.44%) |