Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 15.79 | 16.42 | 15.63 | 15.76 | 7,145,348 | +0.41(+2.64%) |
Jul 28, 2005 | 15.20 | 15.44 | 14.72 | 15.36 | 4,574,071 | +0.24(+1.59%) |
Jul 27, 2005 | 15.12 | 15.13 | 14.84 | 15.12 | 4,727,908 | +0.10(+0.64%) |
Jul 26, 2005 | 15.22 | 15.22 | 14.96 | 15.02 | 2,774,889 | -0.10(-0.64%) |
Jul 25, 2005 | 15.17 | 15.18 | 15.03 | 15.12 | 3,595,306 | +0.01(+0.05%) |
Jul 22, 2005 | 14.94 | 15.18 | 14.90 | 15.11 | 3,807,214 | +0.30(+2.04%) |
Jul 21, 2005 | 15.05 | 15.05 | 14.79 | 14.81 | 2,028,117 | -0.24(-1.60%) |
Jul 20, 2005 | 14.94 | 15.05 | 14.87 | 15.05 | 3,804,157 | +0.11(+0.74%) |
Jul 19, 2005 | 14.83 | 15.01 | 14.77 | 14.94 | 2,951,431 | +0.20(+1.35%) |
Jul 18, 2005 | 14.94 | 14.95 | 14.73 | 14.74 | 3,277,443 | -0.20(-1.33%) |
Jul 15, 2005 | 14.74 | 14.96 | 14.70 | 14.94 | 3,382,233 | +0.27(+1.87%) |
Jul 14, 2005 | 14.43 | 14.74 | 14.43 | 14.66 | 2,910,679 | +0.16(+1.14%) |
Jul 13, 2005 | 14.36 | 14.51 | 14.29 | 14.50 | 2,638,808 | +0.14(+0.96%) |
Jul 12, 2005 | 14.31 | 14.39 | 14.24 | 14.36 | 3,582,935 | -0.01(-0.10%) |
Jul 11, 2005 | 14.26 | 14.41 | 14.26 | 14.37 | 2,958,999 | +0.02(+0.14%) |
Jul 08, 2005 | 14.29 | 14.42 | 14.26 | 14.35 | 2,143,240 | +0.01(+0.10%) |
Jul 07, 2005 | 14.12 | 14.36 | 14.04 | 14.34 | 6,861,688 | -0.06(-0.43%) |
Jul 06, 2005 | 14.60 | 14.66 | 14.39 | 14.40 | 3,776,650 | -0.19(-1.27%) |
Jul 05, 2005 | 14.66 | 14.66 | 14.36 | 14.59 | 3,740,265 | -0.17(-1.16%) |
Jul 01, 2005 | 14.79 | 14.81 | 14.57 | 14.76 | 2,111,367 | +0.07(+0.47%) |
Jun 30, 2005 | 14.66 | 14.94 | 14.59 | 14.69 | 2,663,696 | +0.33(+2.30%) |
Jun 29, 2005 | 14.61 | 14.68 | 14.31 | 14.36 | 2,364,026 | -0.27(-1.83%) |
Jun 28, 2005 | 14.42 | 14.65 | 14.35 | 14.63 | 2,509,568 | +0.20(+1.38%) |
Jun 27, 2005 | 14.61 | 14.63 | 14.31 | 14.43 | 1,954,037 | -0.18(-1.22%) |
Jun 24, 2005 | 14.58 | 14.77 | 14.52 | 14.61 | 3,605,785 | +0.10(+0.71%) |
Jun 23, 2005 | 14.96 | 14.96 | 14.50 | 14.50 | 2,356,604 | -0.45(-2.99%) |
Jun 22, 2005 | 14.88 | 14.96 | 14.71 | 14.95 | 3,621,940 | +0.16(+1.07%) |
Jun 21, 2005 | 14.69 | 14.83 | 14.60 | 14.79 | 4,683,663 | +0.10(+0.70%) |
Jun 20, 2005 | 14.66 | 14.73 | 14.57 | 14.69 | 3,591,230 | -0.01(-0.09%) |
Jun 17, 2005 | 14.76 | 14.91 | 14.53 | 14.70 | 4,712,917 | +0.22(+1.52%) |
Jun 16, 2005 | 14.57 | 14.67 | 14.43 | 14.48 | 3,506,817 | -0.07(-0.47%) |
Jun 15, 2005 | 14.43 | 14.60 | 14.20 | 14.55 | 5,526,056 | +0.15(+1.05%) |
Jun 14, 2005 | 14.42 | 14.46 | 14.35 | 14.40 | 3,457,624 | -0.02(-0.14%) |
Jun 13, 2005 | 14.06 | 14.43 | 14.00 | 14.42 | 4,138,902 | +0.38(+2.74%) |
Jun 10, 2005 | 14.50 | 14.50 | 13.98 | 14.04 | 3,387,327 | -0.42(-2.90%) |
Jun 09, 2005 | 14.48 | 14.56 | 14.34 | 14.46 | 4,083,014 | +0.03(+0.19%) |
Jun 08, 2005 | 14.39 | 14.50 | 14.22 | 14.43 | 5,392,304 | +0.21(+1.50%) |
Jun 07, 2005 | 13.90 | 14.28 | 13.83 | 14.22 | 3,580,606 | +0.37(+2.68%) |
Jun 06, 2005 | 13.86 | 13.90 | 13.71 | 13.84 | 5,454,013 | -0.05(-0.35%) |
Jun 03, 2005 | 14.00 | 14.02 | 13.88 | 13.89 | 2,784,932 | -0.14(-1.03%) |
Jun 02, 2005 | 13.76 | 14.04 | 13.71 | 14.04 | 5,099,766 | +0.23(+1.64%) |
Jun 01, 2005 | 13.67 | 13.81 | 13.64 | 13.81 | 3,154,316 | +0.17(+1.26%) |
May 31, 2005 | 13.72 | 13.74 | 13.60 | 13.64 | 4,124,930 | -0.11(-0.80%) |
May 27, 2005 | 13.79 | 13.82 | 13.74 | 13.75 | 1,949,525 | -0.03(-0.20%) |
May 26, 2005 | 13.80 | 13.81 | 13.74 | 13.78 | 4,425,473 | +0.07(+0.50%) |
May 25, 2005 | 13.76 | 13.80 | 13.71 | 13.71 | 3,204,236 | -0.10(-0.70%) |
May 24, 2005 | 13.77 | 13.81 | 13.70 | 13.80 | 3,778,397 | +0.06(+0.45%) |
May 23, 2005 | 13.69 | 13.79 | 13.61 | 13.74 | 3,970,948 | +0.10(+0.76%) |
May 20, 2005 | 13.65 | 13.73 | 13.59 | 13.64 | 3,922,046 | +0.00(+0.00%) |
May 19, 2005 | 13.69 | 13.74 | 13.58 | 13.64 | 4,078,212 | -0.05(-0.40%) |
May 18, 2005 | 13.50 | 13.69 | 13.44 | 13.69 | 3,598,799 | +0.27(+2.05%) |
May 17, 2005 | 13.40 | 13.56 | 13.39 | 13.42 | 4,267,997 | +0.00(+0.00%) |
May 16, 2005 | 13.30 | 13.46 | 13.27 | 13.42 | 5,102,240 | +0.12(+0.93%) |
May 13, 2005 | 13.47 | 13.47 | 13.19 | 13.30 | 6,595,639 | -0.05(-0.41%) |
May 12, 2005 | 13.16 | 13.56 | 13.10 | 13.35 | 5,624,588 | +0.21(+1.62%) |
May 11, 2005 | 13.23 | 13.27 | 13.10 | 13.14 | 7,315,195 | -0.11(-0.83%) |
May 10, 2005 | 13.22 | 13.30 | 13.16 | 13.25 | 4,155,931 | +0.03(+0.21%) |
May 09, 2005 | 12.92 | 13.26 | 12.79 | 13.22 | 7,450,548 | +0.30(+2.34%) |
May 06, 2005 | 12.97 | 12.99 | 12.86 | 12.92 | 5,679,020 | +0.10(+0.80%) |
May 05, 2005 | 12.93 | 13.01 | 12.62 | 12.81 | 7,670,025 | -0.11(-0.85%) |
May 04, 2005 | 13.03 | 13.05 | 12.89 | 12.92 | 10,467,183 | -0.16(-1.26%) |
May 03, 2005 | 12.81 | 13.12 | 12.75 | 13.09 | 11,132,888 | +0.29(+2.25%) |
May 02, 2005 | 12.39 | 12.83 | 12.37 | 12.80 | 15,340,195 | +0.44(+3.56%) |
Apr 29, 2005 | 12.41 | 12.69 | 12.02 | 12.36 | 29,452,750 | -2.50(-16.83%) |
Apr 28, 2005 | 14.82 | 15.08 | 14.68 | 14.86 | 5,316,477 | +0.05(+0.32%) |
Apr 27, 2005 | 14.51 | 14.92 | 14.33 | 14.81 | 4,407,717 | +0.30(+2.08%) |
Apr 26, 2005 | 14.53 | 14.72 | 14.33 | 14.51 | 4,496,934 | -0.02(-0.14%) |
Apr 25, 2005 | 14.15 | 14.68 | 14.11 | 14.53 | 6,299,026 | +0.55(+3.93%) |
Apr 22, 2005 | 13.78 | 14.19 | 13.78 | 13.98 | 4,362,454 | +0.03(+0.20%) |
Apr 21, 2005 | 13.73 | 14.15 | 13.71 | 13.95 | 6,631,588 | +0.32(+2.32%) |
Apr 20, 2005 | 14.08 | 14.10 | 13.61 | 13.64 | 5,548,761 | -0.45(-3.17%) |
Apr 19, 2005 | 13.74 | 14.09 | 13.74 | 14.09 | 7,798,101 | +0.19(+1.34%) |
Apr 18, 2005 | 14.18 | 14.33 | 13.67 | 13.90 | 9,085,414 | -0.38(-2.65%) |
Apr 15, 2005 | 14.90 | 14.90 | 14.23 | 14.28 | 6,157,269 | -0.62(-4.15%) |
Apr 14, 2005 | 14.81 | 14.98 | 14.74 | 14.90 | 3,841,416 | +0.08(+0.56%) |
Apr 13, 2005 | 14.99 | 15.02 | 14.77 | 14.81 | 4,655,283 | -0.17(-1.15%) |
Apr 12, 2005 | 14.60 | 15.07 | 14.56 | 14.99 | 5,528,385 | +0.34(+2.30%) |
Apr 11, 2005 | 14.90 | 14.91 | 14.63 | 14.65 | 5,943,032 | -0.25(-1.71%) |
Apr 08, 2005 | 15.05 | 15.16 | 14.77 | 14.90 | 6,334,538 | +0.03(+0.18%) |
Apr 07, 2005 | 14.57 | 15.05 | 14.57 | 14.88 | 8,082,198 | +0.23(+1.55%) |
Apr 06, 2005 | 15.46 | 15.91 | 14.39 | 14.65 | 19,509,952 | -1.84(-11.17%) |
Apr 05, 2005 | 16.91 | 16.92 | 16.39 | 16.49 | 6,231,058 | -0.43(-2.52%) |
Apr 04, 2005 | 17.11 | 17.16 | 16.91 | 16.92 | 4,675,367 | -0.24(-1.40%) |
Apr 01, 2005 | 16.98 | 17.38 | 16.94 | 17.16 | 6,314,162 | +0.27(+1.59%) |
Mar 31, 2005 | 16.73 | 17.01 | 16.61 | 16.89 | 3,308,735 | +0.16(+0.94%) |
Mar 30, 2005 | 16.78 | 16.96 | 16.70 | 16.73 | 3,835,885 | -0.05(-0.29%) |
Mar 29, 2005 | 16.77 | 17.04 | 16.59 | 16.78 | 6,281,270 | +0.01(+0.04%) |
Mar 28, 2005 | 16.82 | 17.01 | 16.76 | 16.77 | 3,943,877 | +0.01(+0.04%) |
Mar 24, 2005 | 16.80 | 16.94 | 16.53 | 16.77 | 4,952,478 | -0.10(-0.61%) |
Mar 23, 2005 | 16.29 | 16.94 | 16.29 | 16.87 | 6,284,326 | +0.58(+3.59%) |
Mar 22, 2005 | 16.35 | 16.49 | 16.28 | 16.28 | 3,239,166 | -0.10(-0.63%) |
Mar 21, 2005 | 16.63 | 16.66 | 16.35 | 16.39 | 4,293,322 | -0.27(-1.65%) |
Mar 18, 2005 | 16.68 | 16.83 | 16.51 | 16.66 | 6,264,533 | -0.07(-0.41%) |
Mar 17, 2005 | 16.66 | 16.83 | 16.57 | 16.73 | 3,598,944 | +0.16(+0.95%) |
Mar 16, 2005 | 16.85 | 16.89 | 16.57 | 16.57 | 5,460,999 | -0.33(-1.95%) |
Mar 15, 2005 | 17.03 | 17.04 | 16.79 | 16.90 | 3,700,095 | -0.07(-0.40%) |
Mar 14, 2005 | 16.91 | 17.09 | 16.89 | 16.97 | 3,691,217 | +0.06(+0.37%) |
Mar 11, 2005 | 17.11 | 17.13 | 16.77 | 16.91 | 3,760,204 | -0.11(-0.65%) |
Mar 10, 2005 | 16.92 | 17.05 | 16.72 | 17.02 | 4,204,833 | +0.18(+1.06%) |
Mar 09, 2005 | 17.14 | 17.16 | 16.83 | 16.84 | 4,012,864 | -0.25(-1.49%) |
Mar 08, 2005 | 17.25 | 17.25 | 16.81 | 17.09 | 4,790,636 | -0.12(-0.68%) |
Mar 07, 2005 | 17.42 | 17.43 | 17.20 | 17.21 | 3,932,670 | -0.19(-1.07%) |
Mar 04, 2005 | 17.14 | 17.40 | 17.09 | 17.40 | 6,369,177 | +0.35(+2.06%) |
Mar 03, 2005 | 16.78 | 17.07 | 16.63 | 17.05 | 4,105,719 | +0.30(+1.81%) |
Mar 02, 2005 | 16.60 | 16.77 | 16.56 | 16.74 | 2,372,613 | -0.01(-0.08%) |
Mar 01, 2005 | 16.52 | 16.81 | 16.52 | 16.76 | 3,410,323 | +0.20(+1.20%) |
Feb 28, 2005 | 16.66 | 16.70 | 16.39 | 16.56 | 5,402,346 | -0.05(-0.33%) |
Feb 25, 2005 | 16.25 | 16.61 | 16.22 | 16.61 | 6,216,358 | +0.60(+3.73%) |
Feb 24, 2005 | 15.56 | 16.14 | 14.72 | 16.02 | 7,944,807 | +0.14(+0.91%) |
Feb 23, 2005 | 16.79 | 16.79 | 15.66 | 15.87 | 9,802,059 | -1.24(-7.27%) |
Feb 22, 2005 | 17.12 | 17.25 | 17.06 | 17.12 | 5,662,137 | +0.06(+0.36%) |
Feb 18, 2005 | 17.09 | 17.16 | 17.04 | 17.05 | 3,373,064 | +0.02(+0.12%) |
Feb 17, 2005 | 17.20 | 17.25 | 16.96 | 17.03 | 3,192,738 | -0.10(-0.60%) |
Feb 16, 2005 | 16.77 | 17.30 | 16.74 | 17.14 | 5,373,529 | +0.37(+2.21%) |
Feb 15, 2005 | 16.85 | 16.86 | 16.68 | 16.77 | 3,679,283 | -0.14(-0.81%) |
Feb 14, 2005 | 16.73 | 16.90 | 16.69 | 16.90 | 4,721,504 | +0.24(+1.44%) |
Feb 11, 2005 | 16.39 | 16.66 | 16.18 | 16.66 | 2,647,832 | +0.27(+1.68%) |
Feb 10, 2005 | 16.27 | 16.39 | 16.15 | 16.39 | 2,204,368 | +0.12(+0.76%) |
Feb 09, 2005 | 16.39 | 16.39 | 16.02 | 16.26 | 2,544,934 | -0.04(-0.25%) |
Feb 08, 2005 | 16.43 | 16.49 | 16.14 | 16.30 | 2,889,722 | -0.16(-1.00%) |
Feb 07, 2005 | 16.52 | 16.55 | 16.30 | 16.47 | 2,807,782 | -0.08(-0.46%) |
Feb 04, 2005 | 16.44 | 16.56 | 16.25 | 16.55 | 3,862,810 | +0.02(+0.12%) |
Feb 03, 2005 | 16.50 | 16.55 | 16.28 | 16.52 | 3,369,862 | +0.06(+0.38%) |
Feb 02, 2005 | 16.55 | 16.59 | 16.40 | 16.46 | 3,898,614 | -0.02(-0.12%) |
Feb 01, 2005 | 16.65 | 16.68 | 16.44 | 16.48 | 5,279,800 | -0.14(-0.87%) |
Jan 31, 2005 | 16.27 | 16.69 | 16.18 | 16.63 | 6,685,001 | +0.78(+4.94%) |
Jan 28, 2005 | 15.56 | 15.91 | 15.01 | 15.84 | 5,358,538 | +0.19(+1.18%) |
Jan 27, 2005 | 15.56 | 15.79 | 15.56 | 15.66 | 3,018,671 | +0.10(+0.62%) |
Jan 26, 2005 | 15.67 | 15.76 | 15.56 | 15.56 | 4,767,932 | +0.00(+0.00%) |
Jan 25, 2005 | 15.77 | 15.78 | 15.54 | 15.56 | 3,319,650 | -0.13(-0.83%) |
Jan 24, 2005 | 15.73 | 15.82 | 15.58 | 15.69 | 4,158,841 | +0.12(+0.79%) |
Jan 21, 2005 | 15.92 | 15.95 | 15.56 | 15.57 | 3,575,221 | -0.46(-2.87%) |
Jan 20, 2005 | 16.03 | 16.19 | 15.95 | 16.03 | 4,270,035 | +0.01(+0.09%) |
Jan 19, 2005 | 15.97 | 16.24 | 15.94 | 16.02 | 5,719,044 | +0.08(+0.52%) |
Jan 18, 2005 | 15.16 | 15.94 | 15.15 | 15.93 | 6,107,639 | +0.88(+5.84%) |
Jan 14, 2005 | 15.05 | 15.12 | 14.99 | 15.05 | 2,663,405 | +0.04(+0.27%) |
Jan 13, 2005 | 14.83 | 15.14 | 14.82 | 15.01 | 2,949,248 | +0.19(+1.30%) |
Jan 12, 2005 | 14.88 | 15.02 | 14.79 | 14.82 | 3,337,552 | -0.10(-0.64%) |
Jan 11, 2005 | 15.13 | 15.13 | 14.90 | 14.92 | 2,854,646 | -0.21(-1.41%) |
Jan 10, 2005 | 15.08 | 15.14 | 15.01 | 15.13 | 2,976,901 | +0.12(+0.82%) |
Jan 07, 2005 | 15.01 | 15.19 | 14.94 | 15.01 | 4,106,592 | +0.03(+0.23%) |
Jan 06, 2005 | 14.68 | 15.09 | 14.68 | 14.97 | 3,518,314 | +0.30(+2.06%) |
Jan 05, 2005 | 14.92 | 14.98 | 14.67 | 14.67 | 4,625,301 | -0.25(-1.70%) |
Jan 04, 2005 | 15.17 | 15.25 | 14.80 | 14.92 | 3,788,584 | -0.16(-1.09%) |
Jan 03, 2005 | 15.44 | 15.44 | 15.02 | 15.09 | 3,160,719 | -0.24(-1.57%) |
Dec 31, 2004 | 15.39 | 15.49 | 15.27 | 15.33 | 1,570,535 | -0.03(-0.22%) |
Dec 30, 2004 | 15.10 | 15.38 | 15.06 | 15.36 | 1,844,590 | +0.30(+1.96%) |
Dec 29, 2004 | 15.25 | 15.28 | 15.03 | 15.07 | 1,593,822 | -0.25(-1.66%) |
Dec 28, 2004 | 15.14 | 15.33 | 14.99 | 15.32 | 1,932,351 | +0.30(+1.97%) |
Dec 27, 2004 | 15.25 | 15.25 | 14.94 | 15.03 | 1,483,065 | -0.22(-1.44%) |
Dec 23, 2004 | 15.10 | 15.28 | 15.09 | 15.25 | 1,493,835 | +0.15(+1.00%) |
Dec 22, 2004 | 15.08 | 15.17 | 14.89 | 15.10 | 2,460,375 | +0.08(+0.55%) |
Dec 21, 2004 | 15.01 | 15.06 | 14.82 | 15.01 | 2,489,046 | +0.07(+0.46%) |
Dec 20, 2004 | 15.08 | 15.08 | 14.79 | 14.94 | 2,405,942 | -0.01(-0.05%) |
Dec 17, 2004 | 14.97 | 15.10 | 14.85 | 14.95 | 3,614,080 | -0.19(-1.23%) |
Dec 16, 2004 | 14.86 | 15.18 | 14.81 | 15.14 | 4,825,857 | +0.24(+1.61%) |
Dec 15, 2004 | 14.96 | 14.96 | 14.65 | 14.90 | 3,852,331 | -0.12(-0.82%) |
Dec 14, 2004 | 15.05 | 15.07 | 14.96 | 15.02 | 3,642,898 | +0.00(+0.00%) |
Dec 13, 2004 | 14.84 | 15.06 | 14.74 | 15.02 | 4,240,345 | +0.38(+2.63%) |
Dec 10, 2004 | 14.57 | 14.70 | 14.41 | 14.63 | 3,895,848 | -0.03(-0.23%) |
Dec 09, 2004 | 14.52 | 14.72 | 14.43 | 14.67 | 3,844,327 | +0.05(+0.33%) |
Dec 08, 2004 | 14.55 | 14.73 | 14.55 | 14.62 | 2,317,017 | +0.03(+0.24%) |
Dec 07, 2004 | 14.59 | 14.72 | 14.55 | 14.59 | 3,568,526 | +0.05(+0.38%) |
Dec 06, 2004 | 14.92 | 14.92 | 14.33 | 14.53 | 4,565,920 | -0.48(-3.20%) |
Dec 03, 2004 | 15.01 | 15.05 | 14.91 | 15.01 | 3,062,916 | +0.01(+0.05%) |
Dec 02, 2004 | 14.98 | 15.10 | 14.93 | 15.01 | 3,766,317 | +0.00(+0.00%) |
Dec 01, 2004 | 14.60 | 15.04 | 14.57 | 15.01 | 5,021,901 | +0.44(+3.02%) |
Nov 30, 2004 | 14.57 | 14.63 | 14.48 | 14.57 | 3,334,205 | -0.02(-0.14%) |
Nov 29, 2004 | 14.63 | 14.67 | 14.57 | 14.59 | 2,733,847 | +0.01(+0.05%) |
Nov 26, 2004 | 14.57 | 14.61 | 14.51 | 14.58 | 1,536,042 | +0.03(+0.24%) |
Nov 24, 2004 | 14.46 | 14.57 | 14.43 | 14.55 | 2,736,467 | +0.12(+0.81%) |
Nov 23, 2004 | 14.39 | 14.43 | 14.26 | 14.43 | 4,086,798 | +0.08(+0.53%) |
Nov 22, 2004 | 14.33 | 14.35 | 14.22 | 14.35 | 3,329,256 | +0.06(+0.43%) |
Nov 19, 2004 | 14.31 | 14.32 | 14.20 | 14.29 | 2,997,713 | -0.03(-0.24%) |
Nov 18, 2004 | 14.22 | 14.34 | 14.15 | 14.33 | 2,895,107 | +0.12(+0.82%) |
Nov 17, 2004 | 14.17 | 14.29 | 14.08 | 14.21 | 3,489,934 | +0.05(+0.39%) |
Nov 16, 2004 | 14.19 | 14.24 | 14.05 | 14.15 | 4,110,376 | -0.05(-0.39%) |
Nov 15, 2004 | 14.28 | 14.42 | 14.01 | 14.21 | 8,868,703 | +0.10(+0.68%) |
Nov 12, 2004 | 14.07 | 14.24 | 13.94 | 14.11 | 7,021,784 | +0.04(+0.29%) |
Nov 11, 2004 | 14.09 | 14.12 | 13.96 | 14.07 | 4,808,538 | -0.01(-0.10%) |
Nov 10, 2004 | 13.74 | 14.09 | 13.71 | 14.09 | 6,457,520 | +0.37(+2.71%) |
Nov 09, 2004 | 13.69 | 13.75 | 13.60 | 13.71 | 4,439,008 | +0.03(+0.20%) |
Nov 08, 2004 | 13.69 | 13.71 | 13.48 | 13.69 | 2,962,347 | +0.05(+0.40%) |
Nov 05, 2004 | 13.41 | 13.70 | 13.41 | 13.63 | 5,201,790 | +0.23(+1.69%) |
Nov 04, 2004 | 13.21 | 13.45 | 13.15 | 13.41 | 6,590,982 | +0.25(+1.88%) |
Nov 03, 2004 | 12.96 | 13.16 | 12.90 | 13.16 | 7,968,384 | +0.27(+2.08%) |
Nov 02, 2004 | 12.97 | 13.09 | 12.80 | 12.89 | 7,606,714 | -0.08(-0.58%) |
Nov 01, 2004 | 13.17 | 13.32 | 12.89 | 12.97 | 8,404,281 | -0.34(-2.58%) |
Oct 29, 2004 | 12.78 | 13.45 | 12.72 | 13.31 | 14,496,638 | +1.07(+8.76%) |
Oct 28, 2004 | 11.85 | 12.26 | 11.82 | 12.24 | 4,766,040 | +0.35(+2.95%) |
Oct 27, 2004 | 11.73 | 11.92 | 11.69 | 11.89 | 3,990,450 | +0.12(+1.05%) |
Oct 26, 2004 | 11.78 | 11.80 | 11.69 | 11.76 | 2,780,129 | +0.12(+1.00%) |
Oct 25, 2004 | 11.49 | 11.66 | 11.49 | 11.65 | 1,715,931 | +0.10(+0.89%) |
Oct 22, 2004 | 11.68 | 11.68 | 11.52 | 11.54 | 2,448,149 | -0.12(-1.06%) |
Oct 21, 2004 | 11.58 | 11.68 | 11.49 | 11.67 | 3,266,237 | +0.04(+0.35%) |
Oct 20, 2004 | 11.76 | 11.81 | 11.58 | 11.63 | 3,134,085 | -0.10(-0.88%) |
Oct 19, 2004 | 11.78 | 11.88 | 11.72 | 11.73 | 2,609,409 | -0.07(-0.58%) |
Oct 18, 2004 | 11.67 | 11.80 | 11.63 | 11.80 | 3,748,415 | +0.14(+1.18%) |
Oct 15, 2004 | 11.74 | 11.74 | 11.64 | 11.66 | 3,100,320 | -0.08(-0.64%) |
Oct 14, 2004 | 11.80 | 11.80 | 11.67 | 11.74 | 2,484,535 | -0.01(-0.12%) |
Oct 13, 2004 | 11.78 | 11.82 | 11.63 | 11.75 | 2,585,104 | +0.16(+1.42%) |
Oct 12, 2004 | 11.63 | 11.68 | 11.50 | 11.58 | 3,706,936 | -0.16(-1.35%) |
Oct 11, 2004 | 11.67 | 11.78 | 11.65 | 11.74 | 1,745,330 | +0.03(+0.29%) |
Oct 08, 2004 | 11.59 | 11.78 | 11.51 | 11.71 | 2,620,325 | +0.11(+0.95%) |
Oct 07, 2004 | 11.69 | 11.77 | 11.57 | 11.60 | 1,059,831 | -0.13(-1.11%) |
Oct 06, 2004 | 11.71 | 11.76 | 11.68 | 11.73 | 1,814,608 | +0.02(+0.18%) |
Oct 05, 2004 | 11.85 | 11.85 | 11.71 | 11.71 | 2,711,142 | -0.11(-0.93%) |
Oct 04, 2004 | 11.65 | 11.85 | 11.63 | 11.82 | 3,064,080 | +0.25(+2.20%) |
Oct 01, 2004 | 11.68 | 11.84 | 11.53 | 11.56 | 4,462,150 | -0.10(-0.88%) |
Sep 30, 2004 | 11.41 | 11.68 | 11.41 | 11.67 | 4,903,431 | +0.24(+2.10%) |
Sep 29, 2004 | 11.08 | 11.43 | 11.05 | 11.43 | 3,433,173 | +0.35(+3.16%) |
Sep 28, 2004 | 11.03 | 11.12 | 11.03 | 11.08 | 1,560,784 | +0.01(+0.06%) |
Sep 27, 2004 | 11.18 | 11.30 | 11.07 | 11.07 | 2,207,861 | -0.19(-1.71%) |
Sep 24, 2004 | 11.32 | 11.36 | 11.20 | 11.26 | 1,225,166 | -0.07(-0.61%) |
Sep 23, 2004 | 11.38 | 11.41 | 11.32 | 11.33 | 2,021,568 | -0.03(-0.24%) |
Sep 22, 2004 | 11.38 | 11.47 | 11.30 | 11.36 | 1,513,047 | -0.10(-0.90%) |
Sep 21, 2004 | 11.34 | 11.47 | 11.26 | 11.46 | 1,855,651 | +0.14(+1.28%) |
Sep 20, 2004 | 11.39 | 11.46 | 11.25 | 11.32 | 1,682,311 | -0.14(-1.20%) |
Sep 17, 2004 | 11.28 | 11.49 | 11.23 | 11.45 | 2,362,134 | +0.17(+1.52%) |
Sep 16, 2004 | 11.30 | 11.40 | 11.17 | 11.28 | 2,190,978 | -0.01(-0.06%) |
Sep 15, 2004 | 11.45 | 11.45 | 11.28 | 11.29 | 1,585,963 | -0.13(-1.14%) |
Sep 14, 2004 | 11.47 | 11.54 | 11.39 | 11.42 | 1,576,503 | -0.09(-0.78%) |
Sep 13, 2004 | 11.46 | 11.52 | 11.37 | 11.51 | 2,256,180 | +0.09(+0.78%) |
Sep 10, 2004 | 11.45 | 11.47 | 11.32 | 11.42 | 1,472,150 | -0.06(-0.54%) |
Sep 09, 2004 | 11.41 | 11.54 | 11.35 | 11.48 | 2,158,813 | +0.03(+0.24%) |
Sep 08, 2004 | 11.49 | 11.51 | 11.36 | 11.45 | 2,955,070 | -0.01(-0.06%) |
Sep 07, 2004 | 11.45 | 11.50 | 11.37 | 11.46 | 2,320,219 | +0.11(+0.97%) |
Sep 03, 2004 | 11.32 | 11.39 | 11.31 | 11.35 | 1,844,153 | +0.03(+0.30%) |
Sep 02, 2004 | 11.16 | 11.32 | 11.06 | 11.32 | 2,366,355 | +0.19(+1.73%) |
Sep 01, 2004 | 10.98 | 11.17 | 10.89 | 11.12 | 2,320,510 | +0.15(+1.38%) |
Aug 31, 2004 | 10.86 | 10.97 | 10.81 | 10.97 | 1,528,183 | +0.16(+1.46%) |
Aug 30, 2004 | 10.77 | 10.90 | 10.73 | 10.81 | 2,690,039 | -0.01(-0.13%) |
Aug 27, 2004 | 10.85 | 10.95 | 10.80 | 10.83 | 2,425,154 | -0.05(-0.44%) |
Aug 26, 2004 | 10.88 | 10.97 | 10.86 | 10.88 | 2,942,699 | -0.01(-0.06%) |
Aug 25, 2004 | 10.99 | 11.01 | 10.88 | 10.88 | 1,480,009 | -0.11(-1.00%) |
Aug 24, 2004 | 10.95 | 11.03 | 10.91 | 10.99 | 1,763,960 | +0.14(+1.33%) |
Aug 23, 2004 | 10.98 | 11.03 | 10.83 | 10.85 | 1,690,898 | -0.10(-0.88%) |
Aug 20, 2004 | 10.99 | 10.99 | 10.90 | 10.95 | 1,325,298 | -0.05(-0.44%) |
Aug 19, 2004 | 10.93 | 11.02 | 10.87 | 10.99 | 2,637,935 | +0.02(+0.19%) |
Aug 18, 2004 | 10.97 | 10.99 | 10.88 | 10.97 | 1,732,814 | +0.00(+0.00%) |
Aug 17, 2004 | 10.89 | 11.02 | 10.86 | 10.97 | 2,824,519 | +0.03(+0.31%) |
Aug 16, 2004 | 10.74 | 10.99 | 10.74 | 10.94 | 2,482,206 | +0.13(+1.21%) |
Aug 13, 2004 | 10.90 | 10.93 | 10.79 | 10.81 | 3,129,137 | -0.10(-0.88%) |
Aug 12, 2004 | 10.97 | 11.02 | 10.85 | 10.90 | 3,288,068 | -0.02(-0.19%) |
Aug 11, 2004 | 10.68 | 10.95 | 10.59 | 10.92 | 2,866,289 | +0.17(+1.60%) |
Aug 10, 2004 | 10.82 | 10.84 | 10.65 | 10.75 | 2,389,787 | -0.07(-0.63%) |
Aug 09, 2004 | 10.65 | 10.89 | 10.62 | 10.82 | 2,429,957 | +0.10(+0.90%) |
Aug 06, 2004 | 10.92 | 11.00 | 10.72 | 10.73 | 2,566,620 | -0.26(-2.38%) |
Aug 05, 2004 | 11.03 | 11.08 | 10.95 | 10.99 | 2,584,376 | -0.04(-0.37%) |
Aug 04, 2004 | 11.00 | 11.10 | 10.94 | 11.03 | 2,575,643 | +0.03(+0.25%) |
Aug 03, 2004 | 11.08 | 11.12 | 10.97 | 11.00 | 3,325,472 | -0.09(-0.81%) |