Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 13.83 | 13.85 | 13.72 | 13.75 | 4,091,487 | -0.11(-0.80%) |
May 27, 2005 | 13.90 | 13.94 | 13.85 | 13.86 | 1,933,719 | -0.03(-0.20%) |
May 26, 2005 | 13.91 | 13.92 | 13.85 | 13.89 | 4,389,593 | +0.07(+0.50%) |
May 25, 2005 | 13.87 | 13.91 | 13.82 | 13.82 | 3,178,257 | -0.10(-0.70%) |
May 24, 2005 | 13.88 | 13.92 | 13.81 | 13.92 | 3,747,762 | +0.06(+0.45%) |
May 23, 2005 | 13.80 | 13.90 | 13.72 | 13.85 | 3,938,752 | +0.10(+0.76%) |
May 20, 2005 | 13.76 | 13.84 | 13.70 | 13.75 | 3,890,247 | +0.00(+0.00%) |
May 19, 2005 | 13.81 | 13.85 | 13.69 | 13.75 | 4,045,147 | -0.06(-0.40%) |
May 18, 2005 | 13.61 | 13.81 | 13.55 | 13.81 | 3,569,621 | +0.28(+2.05%) |
May 17, 2005 | 13.51 | 13.67 | 13.50 | 13.53 | 4,233,394 | +0.00(+0.00%) |
May 16, 2005 | 13.40 | 13.57 | 13.38 | 13.53 | 5,060,873 | +0.12(+0.93%) |
May 13, 2005 | 13.58 | 13.58 | 13.29 | 13.40 | 6,542,164 | -0.06(-0.41%) |
May 12, 2005 | 13.27 | 13.67 | 13.20 | 13.46 | 5,578,985 | +0.21(+1.62%) |
May 11, 2005 | 13.34 | 13.38 | 13.20 | 13.24 | 7,255,886 | -0.11(-0.83%) |
May 10, 2005 | 13.33 | 13.40 | 13.27 | 13.36 | 4,122,236 | +0.03(+0.21%) |
May 09, 2005 | 13.02 | 13.37 | 12.90 | 13.33 | 7,390,142 | +0.30(+2.34%) |
May 06, 2005 | 13.08 | 13.09 | 12.96 | 13.02 | 5,632,976 | +0.10(+0.80%) |
May 05, 2005 | 13.04 | 13.11 | 12.72 | 12.92 | 7,607,839 | -0.11(-0.85%) |
May 04, 2005 | 13.14 | 13.16 | 13.00 | 13.03 | 10,382,318 | -0.17(-1.26%) |
May 03, 2005 | 12.92 | 13.22 | 12.85 | 13.20 | 11,042,626 | +0.29(+2.25%) |
May 02, 2005 | 12.49 | 12.94 | 12.47 | 12.91 | 15,215,822 | +0.44(+3.56%) |
Apr 29, 2005 | 12.51 | 12.79 | 12.12 | 12.46 | 29,213,956 | -2.52(-16.83%) |
Apr 28, 2005 | 14.94 | 15.20 | 14.80 | 14.98 | 5,273,372 | +0.05(+0.32%) |
Apr 27, 2005 | 14.63 | 15.04 | 14.44 | 14.93 | 4,371,981 | +0.30(+2.08%) |
Apr 26, 2005 | 14.65 | 14.84 | 14.45 | 14.63 | 4,460,474 | -0.02(-0.14%) |
Apr 25, 2005 | 14.27 | 14.80 | 14.23 | 14.65 | 6,247,955 | +0.55(+3.93%) |
Apr 22, 2005 | 13.90 | 14.30 | 13.90 | 14.10 | 4,327,084 | +0.03(+0.20%) |
Apr 21, 2005 | 13.84 | 14.26 | 13.83 | 14.07 | 6,577,821 | +0.32(+2.32%) |
Apr 20, 2005 | 14.19 | 14.22 | 13.72 | 13.75 | 5,503,773 | -0.45(-3.17%) |
Apr 19, 2005 | 13.85 | 14.21 | 13.85 | 14.20 | 7,734,876 | +0.19(+1.33%) |
Apr 18, 2005 | 14.30 | 14.45 | 13.78 | 14.01 | 9,011,752 | -0.38(-2.65%) |
Apr 15, 2005 | 15.02 | 15.02 | 14.35 | 14.39 | 6,107,347 | -0.62(-4.15%) |
Apr 14, 2005 | 14.93 | 15.10 | 14.87 | 15.02 | 3,810,271 | +0.08(+0.56%) |
Apr 13, 2005 | 15.11 | 15.14 | 14.89 | 14.93 | 4,617,539 | -0.17(-1.15%) |
Apr 12, 2005 | 14.72 | 15.19 | 14.68 | 15.11 | 5,483,562 | +0.34(+2.30%) |
Apr 11, 2005 | 15.02 | 15.03 | 14.75 | 14.77 | 5,894,848 | -0.26(-1.71%) |
Apr 08, 2005 | 15.17 | 15.29 | 14.89 | 15.02 | 6,283,180 | +0.03(+0.18%) |
Apr 07, 2005 | 14.69 | 15.17 | 14.69 | 15.00 | 8,016,670 | +0.23(+1.55%) |
Apr 06, 2005 | 15.59 | 16.04 | 14.51 | 14.77 | 19,351,772 | -1.86(-11.17%) |
Apr 05, 2005 | 17.05 | 17.05 | 16.53 | 16.62 | 6,180,539 | -0.43(-2.52%) |
Apr 04, 2005 | 17.25 | 17.30 | 17.05 | 17.05 | 4,637,461 | -0.24(-1.40%) |
Apr 01, 2005 | 17.12 | 17.53 | 17.08 | 17.30 | 6,262,969 | +0.27(+1.59%) |
Mar 31, 2005 | 16.87 | 17.14 | 16.75 | 17.03 | 3,281,909 | +0.16(+0.94%) |
Mar 30, 2005 | 16.92 | 17.10 | 16.83 | 16.87 | 3,804,785 | -0.05(-0.29%) |
Mar 29, 2005 | 16.91 | 17.18 | 16.73 | 16.92 | 6,230,343 | +0.01(+0.04%) |
Mar 28, 2005 | 16.96 | 17.15 | 16.90 | 16.91 | 3,911,901 | +0.01(+0.04%) |
Mar 24, 2005 | 16.94 | 17.08 | 16.67 | 16.90 | 4,912,325 | -0.10(-0.61%) |
Mar 23, 2005 | 16.42 | 17.08 | 16.42 | 17.01 | 6,233,375 | +0.59(+3.59%) |
Mar 22, 2005 | 16.48 | 16.62 | 16.42 | 16.42 | 3,212,904 | -0.10(-0.63%) |
Mar 21, 2005 | 16.76 | 16.79 | 16.48 | 16.52 | 4,258,513 | -0.28(-1.65%) |
Mar 18, 2005 | 16.81 | 16.96 | 16.65 | 16.80 | 6,213,742 | -0.07(-0.41%) |
Mar 17, 2005 | 16.80 | 16.96 | 16.70 | 16.87 | 3,569,765 | +0.16(+0.95%) |
Mar 16, 2005 | 16.99 | 17.03 | 16.70 | 16.71 | 5,416,723 | -0.33(-1.95%) |
Mar 15, 2005 | 17.17 | 17.18 | 16.93 | 17.04 | 3,670,096 | -0.07(-0.41%) |
Mar 14, 2005 | 17.05 | 17.23 | 17.03 | 17.11 | 3,661,290 | +0.06(+0.37%) |
Mar 11, 2005 | 17.25 | 17.27 | 16.90 | 17.05 | 3,729,717 | -0.11(-0.65%) |
Mar 10, 2005 | 17.05 | 17.19 | 16.86 | 17.16 | 4,170,741 | +0.18(+1.06%) |
Mar 09, 2005 | 17.28 | 17.30 | 16.97 | 16.98 | 3,980,328 | -0.26(-1.49%) |
Mar 08, 2005 | 17.39 | 17.39 | 16.95 | 17.23 | 4,751,795 | -0.12(-0.68%) |
Mar 07, 2005 | 17.56 | 17.57 | 17.35 | 17.35 | 3,900,785 | -0.19(-1.07%) |
Mar 04, 2005 | 17.28 | 17.55 | 17.23 | 17.54 | 6,317,538 | +0.35(+2.06%) |
Mar 03, 2005 | 16.92 | 17.21 | 16.77 | 17.19 | 4,072,431 | +0.30(+1.81%) |
Mar 02, 2005 | 16.74 | 16.90 | 16.69 | 16.88 | 2,353,377 | -0.01(-0.08%) |
Mar 01, 2005 | 16.66 | 16.94 | 16.66 | 16.90 | 3,382,673 | +0.20(+1.20%) |
Feb 28, 2005 | 16.80 | 16.84 | 16.53 | 16.69 | 5,358,546 | -0.06(-0.33%) |
Feb 25, 2005 | 16.38 | 16.75 | 16.35 | 16.75 | 6,165,958 | +0.60(+3.73%) |
Feb 24, 2005 | 15.69 | 16.27 | 14.84 | 16.15 | 7,880,393 | +0.15(+0.91%) |
Feb 23, 2005 | 16.93 | 16.93 | 15.79 | 16.00 | 9,722,587 | -1.25(-7.27%) |
Feb 22, 2005 | 17.26 | 17.39 | 17.20 | 17.26 | 5,616,230 | +0.06(+0.36%) |
Feb 18, 2005 | 17.23 | 17.30 | 17.18 | 17.19 | 3,345,716 | +0.02(+0.12%) |
Feb 17, 2005 | 17.34 | 17.39 | 17.10 | 17.17 | 3,166,853 | -0.10(-0.60%) |
Feb 16, 2005 | 16.90 | 17.44 | 16.88 | 17.28 | 5,329,962 | +0.37(+2.21%) |
Feb 15, 2005 | 16.99 | 17.00 | 16.82 | 16.90 | 3,649,452 | -0.14(-0.81%) |
Feb 14, 2005 | 16.87 | 17.04 | 16.83 | 17.04 | 4,683,224 | +0.24(+1.44%) |
Feb 11, 2005 | 16.53 | 16.80 | 16.31 | 16.80 | 2,626,364 | +0.28(+1.68%) |
Feb 10, 2005 | 16.40 | 16.52 | 16.28 | 16.52 | 2,186,495 | +0.12(+0.76%) |
Feb 09, 2005 | 16.53 | 16.53 | 16.15 | 16.40 | 2,524,301 | -0.04(-0.25%) |
Feb 08, 2005 | 16.56 | 16.62 | 16.27 | 16.44 | 2,866,293 | -0.17(-1.00%) |
Feb 07, 2005 | 16.66 | 16.68 | 16.44 | 16.60 | 2,785,017 | -0.08(-0.46%) |
Feb 04, 2005 | 16.57 | 16.69 | 16.38 | 16.68 | 3,831,492 | +0.02(+0.12%) |
Feb 03, 2005 | 16.63 | 16.68 | 16.41 | 16.66 | 3,342,540 | +0.06(+0.38%) |
Feb 02, 2005 | 16.68 | 16.73 | 16.53 | 16.60 | 3,867,005 | -0.02(-0.13%) |
Feb 01, 2005 | 16.78 | 16.81 | 16.57 | 16.62 | 5,236,993 | -0.15(-0.87%) |
Jan 31, 2005 | 16.40 | 16.83 | 16.31 | 16.76 | 6,630,801 | +0.79(+4.94%) |
Jan 28, 2005 | 15.68 | 16.04 | 15.14 | 15.97 | 5,315,093 | +0.19(+1.18%) |
Jan 27, 2005 | 15.69 | 15.92 | 15.68 | 15.79 | 2,994,197 | +0.10(+0.62%) |
Jan 26, 2005 | 15.79 | 15.88 | 15.69 | 15.69 | 4,729,275 | +0.00(+0.00%) |
Jan 25, 2005 | 15.90 | 15.91 | 15.66 | 15.69 | 3,292,736 | -0.13(-0.83%) |
Jan 24, 2005 | 15.86 | 15.95 | 15.71 | 15.82 | 4,125,123 | +0.12(+0.79%) |
Jan 21, 2005 | 16.05 | 16.08 | 15.69 | 15.70 | 3,546,234 | -0.46(-2.87%) |
Jan 20, 2005 | 16.16 | 16.33 | 16.08 | 16.16 | 4,235,415 | +0.01(+0.09%) |
Jan 19, 2005 | 16.11 | 16.38 | 16.07 | 16.15 | 5,672,676 | +0.08(+0.52%) |
Jan 18, 2005 | 15.29 | 16.07 | 15.27 | 16.06 | 6,058,120 | +0.89(+5.84%) |
Jan 14, 2005 | 15.17 | 15.24 | 15.11 | 15.18 | 2,641,811 | +0.04(+0.27%) |
Jan 13, 2005 | 14.95 | 15.26 | 14.94 | 15.14 | 2,925,336 | +0.19(+1.30%) |
Jan 12, 2005 | 15.00 | 15.14 | 14.91 | 14.94 | 3,310,492 | -0.10(-0.65%) |
Jan 11, 2005 | 15.25 | 15.25 | 15.02 | 15.04 | 2,831,502 | -0.21(-1.41%) |
Jan 10, 2005 | 15.20 | 15.27 | 15.13 | 15.25 | 2,952,765 | +0.12(+0.82%) |
Jan 07, 2005 | 15.13 | 15.32 | 15.07 | 15.13 | 4,073,297 | +0.03(+0.23%) |
Jan 06, 2005 | 14.80 | 15.21 | 14.80 | 15.09 | 3,489,789 | +0.30(+2.06%) |
Jan 05, 2005 | 15.05 | 15.10 | 14.79 | 14.79 | 4,587,801 | -0.26(-1.70%) |
Jan 04, 2005 | 15.29 | 15.38 | 14.92 | 15.05 | 3,757,868 | -0.17(-1.09%) |
Jan 03, 2005 | 15.57 | 15.57 | 15.14 | 15.21 | 3,135,093 | -0.24(-1.57%) |
Dec 31, 2004 | 15.52 | 15.62 | 15.40 | 15.45 | 1,557,802 | -0.03(-0.22%) |
Dec 30, 2004 | 15.23 | 15.51 | 15.18 | 15.49 | 1,829,634 | +0.30(+1.96%) |
Dec 29, 2004 | 15.38 | 15.41 | 15.16 | 15.19 | 1,580,900 | -0.26(-1.66%) |
Dec 28, 2004 | 15.26 | 15.45 | 15.11 | 15.45 | 1,916,684 | +0.30(+1.97%) |
Dec 27, 2004 | 15.37 | 15.37 | 15.07 | 15.15 | 1,471,041 | -0.22(-1.44%) |
Dec 23, 2004 | 15.23 | 15.41 | 15.21 | 15.37 | 1,481,724 | +0.15(+1.00%) |
Dec 22, 2004 | 15.20 | 15.29 | 15.01 | 15.22 | 2,440,427 | +0.08(+0.55%) |
Dec 21, 2004 | 15.14 | 15.18 | 14.94 | 15.14 | 2,468,866 | +0.07(+0.46%) |
Dec 20, 2004 | 15.20 | 15.20 | 14.91 | 15.07 | 2,386,436 | -0.01(-0.05%) |
Dec 17, 2004 | 15.09 | 15.23 | 14.97 | 15.07 | 3,584,779 | -0.19(-1.23%) |
Dec 16, 2004 | 14.98 | 15.30 | 14.93 | 15.26 | 4,786,731 | +0.24(+1.61%) |
Dec 15, 2004 | 15.08 | 15.08 | 14.77 | 15.02 | 3,821,098 | -0.12(-0.82%) |
Dec 14, 2004 | 15.17 | 15.20 | 15.09 | 15.14 | 3,613,362 | +0.00(+0.00%) |
Dec 13, 2004 | 14.96 | 15.18 | 14.87 | 15.14 | 4,205,965 | +0.39(+2.63%) |
Dec 10, 2004 | 14.69 | 14.82 | 14.53 | 14.75 | 3,864,262 | -0.03(-0.23%) |
Dec 09, 2004 | 14.64 | 14.84 | 14.55 | 14.79 | 3,813,158 | +0.05(+0.33%) |
Dec 08, 2004 | 14.66 | 14.85 | 14.66 | 14.74 | 2,298,231 | +0.03(+0.24%) |
Dec 07, 2004 | 14.71 | 14.84 | 14.66 | 14.71 | 3,539,594 | +0.06(+0.38%) |
Dec 06, 2004 | 15.05 | 15.05 | 14.44 | 14.65 | 4,528,901 | -0.48(-3.20%) |
Dec 03, 2004 | 15.13 | 15.17 | 15.03 | 15.14 | 3,038,082 | +0.01(+0.05%) |
Dec 02, 2004 | 15.10 | 15.23 | 15.05 | 15.13 | 3,735,780 | +0.00(+0.00%) |
Dec 01, 2004 | 14.72 | 15.16 | 14.69 | 15.13 | 4,981,185 | +0.44(+3.02%) |
Nov 30, 2004 | 14.69 | 14.75 | 14.60 | 14.69 | 3,307,172 | -0.02(-0.14%) |
Nov 29, 2004 | 14.75 | 14.79 | 14.69 | 14.71 | 2,711,682 | +0.01(+0.05%) |
Nov 26, 2004 | 14.69 | 14.73 | 14.63 | 14.70 | 1,523,588 | +0.03(+0.24%) |
Nov 24, 2004 | 14.58 | 14.69 | 14.55 | 14.66 | 2,714,280 | +0.12(+0.81%) |
Nov 23, 2004 | 14.51 | 14.55 | 14.37 | 14.55 | 4,053,664 | +0.08(+0.53%) |
Nov 22, 2004 | 14.45 | 14.47 | 14.33 | 14.47 | 3,302,264 | +0.06(+0.43%) |
Nov 19, 2004 | 14.43 | 14.44 | 14.32 | 14.41 | 2,973,409 | -0.03(-0.24%) |
Nov 18, 2004 | 14.34 | 14.46 | 14.27 | 14.44 | 2,871,634 | +0.12(+0.82%) |
Nov 17, 2004 | 14.29 | 14.41 | 14.19 | 14.33 | 3,461,638 | +0.06(+0.39%) |
Nov 16, 2004 | 14.30 | 14.36 | 14.17 | 14.27 | 4,077,051 | -0.06(-0.39%) |
Nov 15, 2004 | 14.39 | 14.54 | 14.12 | 14.33 | 8,796,798 | +0.10(+0.68%) |
Nov 12, 2004 | 14.19 | 14.36 | 14.05 | 14.23 | 6,964,853 | +0.04(+0.29%) |
Nov 11, 2004 | 14.21 | 14.24 | 14.08 | 14.19 | 4,769,552 | -0.01(-0.10%) |
Nov 10, 2004 | 13.85 | 14.21 | 13.82 | 14.20 | 6,405,165 | +0.37(+2.71%) |
Nov 09, 2004 | 13.80 | 13.86 | 13.72 | 13.83 | 4,403,018 | +0.03(+0.20%) |
Nov 08, 2004 | 13.81 | 13.82 | 13.59 | 13.80 | 2,938,329 | +0.06(+0.40%) |
Nov 05, 2004 | 13.51 | 13.81 | 13.51 | 13.74 | 5,159,616 | +0.23(+1.69%) |
Nov 04, 2004 | 13.32 | 13.56 | 13.26 | 13.51 | 6,537,544 | +0.25(+1.88%) |
Nov 03, 2004 | 13.06 | 13.27 | 13.01 | 13.27 | 7,903,779 | +0.27(+2.08%) |
Nov 02, 2004 | 13.07 | 13.20 | 12.91 | 13.00 | 7,545,041 | -0.08(-0.58%) |
Nov 01, 2004 | 13.28 | 13.43 | 13.00 | 13.07 | 8,336,141 | -0.35(-2.58%) |
Oct 29, 2004 | 12.88 | 13.56 | 12.83 | 13.42 | 14,379,104 | +1.08(+8.76%) |
Oct 28, 2004 | 11.95 | 12.36 | 11.91 | 12.34 | 4,727,398 | +0.35(+2.95%) |
Oct 27, 2004 | 11.82 | 12.02 | 11.78 | 11.98 | 3,958,097 | +0.12(+1.05%) |
Oct 26, 2004 | 11.88 | 11.89 | 11.79 | 11.86 | 2,757,589 | +0.12(+1.00%) |
Oct 25, 2004 | 11.58 | 11.76 | 11.58 | 11.74 | 1,702,019 | +0.10(+0.89%) |
Oct 22, 2004 | 11.78 | 11.78 | 11.62 | 11.64 | 2,428,300 | -0.12(-1.06%) |
Oct 21, 2004 | 11.68 | 11.78 | 11.59 | 11.76 | 3,239,755 | +0.04(+0.35%) |
Oct 20, 2004 | 11.86 | 11.91 | 11.67 | 11.72 | 3,108,675 | -0.10(-0.88%) |
Oct 19, 2004 | 11.88 | 11.98 | 11.82 | 11.82 | 2,588,253 | -0.07(-0.58%) |
Oct 18, 2004 | 11.76 | 11.90 | 11.72 | 11.89 | 3,718,024 | +0.14(+1.18%) |
Oct 15, 2004 | 11.83 | 11.83 | 11.73 | 11.76 | 3,075,183 | -0.08(-0.64%) |
Oct 14, 2004 | 11.90 | 11.90 | 11.76 | 11.83 | 2,464,391 | -0.01(-0.12%) |
Oct 13, 2004 | 11.88 | 11.91 | 11.73 | 11.85 | 2,564,144 | +0.17(+1.42%) |
Oct 12, 2004 | 11.72 | 11.78 | 11.60 | 11.68 | 3,676,881 | -0.16(-1.35%) |
Oct 11, 2004 | 11.76 | 11.88 | 11.75 | 11.84 | 1,731,180 | +0.03(+0.29%) |
Oct 08, 2004 | 11.69 | 11.88 | 11.61 | 11.80 | 2,599,080 | +0.11(+0.95%) |
Oct 07, 2004 | 11.79 | 11.87 | 11.67 | 11.69 | 1,051,238 | -0.13(-1.11%) |
Oct 06, 2004 | 11.81 | 11.86 | 11.78 | 11.82 | 1,799,896 | +0.02(+0.18%) |
Oct 05, 2004 | 11.95 | 11.95 | 11.80 | 11.80 | 2,689,161 | -0.11(-0.93%) |
Oct 04, 2004 | 11.74 | 11.94 | 11.72 | 11.91 | 3,039,237 | +0.26(+2.20%) |
Oct 01, 2004 | 11.78 | 11.94 | 11.62 | 11.66 | 4,425,972 | -0.10(-0.88%) |
Sep 30, 2004 | 11.50 | 11.78 | 11.50 | 11.76 | 4,863,675 | +0.24(+2.11%) |
Sep 29, 2004 | 11.17 | 11.52 | 11.14 | 11.52 | 3,405,338 | +0.35(+3.16%) |
Sep 28, 2004 | 11.12 | 11.21 | 11.12 | 11.17 | 1,548,130 | +0.01(+0.06%) |
Sep 27, 2004 | 11.27 | 11.39 | 11.16 | 11.16 | 2,189,960 | -0.19(-1.71%) |
Sep 24, 2004 | 11.42 | 11.45 | 11.29 | 11.35 | 1,215,233 | -0.07(-0.61%) |
Sep 23, 2004 | 11.47 | 11.51 | 11.41 | 11.42 | 2,005,178 | -0.03(-0.24%) |
Sep 22, 2004 | 11.47 | 11.57 | 11.39 | 11.45 | 1,500,779 | -0.10(-0.90%) |
Sep 21, 2004 | 11.44 | 11.57 | 11.35 | 11.55 | 1,840,606 | +0.15(+1.27%) |
Sep 20, 2004 | 11.48 | 11.55 | 11.34 | 11.41 | 1,668,671 | -0.14(-1.20%) |
Sep 17, 2004 | 11.37 | 11.58 | 11.33 | 11.55 | 2,342,983 | +0.17(+1.52%) |
Sep 16, 2004 | 11.39 | 11.49 | 11.26 | 11.37 | 2,173,214 | -0.01(-0.06%) |
Sep 15, 2004 | 11.54 | 11.54 | 11.37 | 11.38 | 1,573,104 | -0.13(-1.14%) |
Sep 14, 2004 | 11.57 | 11.63 | 11.48 | 11.51 | 1,563,721 | -0.09(-0.78%) |
Sep 13, 2004 | 11.55 | 11.62 | 11.46 | 11.60 | 2,237,888 | +0.09(+0.78%) |
Sep 10, 2004 | 11.54 | 11.57 | 11.42 | 11.51 | 1,460,214 | -0.06(-0.54%) |
Sep 09, 2004 | 11.51 | 11.63 | 11.44 | 11.58 | 2,141,310 | +0.03(+0.24%) |
Sep 08, 2004 | 11.59 | 11.60 | 11.46 | 11.55 | 2,931,111 | -0.01(-0.06%) |
Sep 07, 2004 | 11.54 | 11.60 | 11.46 | 11.55 | 2,301,407 | +0.11(+0.97%) |
Sep 03, 2004 | 11.42 | 11.49 | 11.40 | 11.44 | 1,829,201 | +0.03(+0.30%) |
Sep 02, 2004 | 11.25 | 11.41 | 11.15 | 11.41 | 2,347,169 | +0.19(+1.73%) |
Sep 01, 2004 | 11.07 | 11.26 | 10.98 | 11.21 | 2,301,696 | +0.15(+1.38%) |
Aug 31, 2004 | 10.95 | 11.06 | 10.90 | 11.06 | 1,515,793 | +0.16(+1.46%) |
Aug 30, 2004 | 10.85 | 10.99 | 10.81 | 10.90 | 2,668,229 | -0.01(-0.13%) |
Aug 27, 2004 | 10.94 | 11.03 | 10.89 | 10.92 | 2,405,491 | -0.05(-0.44%) |
Aug 26, 2004 | 10.97 | 11.06 | 10.94 | 10.97 | 2,918,840 | -0.01(-0.06%) |
Aug 25, 2004 | 11.08 | 11.10 | 10.97 | 10.97 | 1,468,009 | -0.11(-1.00%) |
Aug 24, 2004 | 11.03 | 11.12 | 11.00 | 11.08 | 1,749,658 | +0.15(+1.33%) |
Aug 23, 2004 | 11.07 | 11.12 | 10.92 | 10.94 | 1,677,189 | -0.10(-0.88%) |
Aug 20, 2004 | 11.08 | 11.08 | 10.99 | 11.03 | 1,314,553 | -0.05(-0.44%) |
Aug 19, 2004 | 11.02 | 11.11 | 10.96 | 11.08 | 2,616,548 | +0.02(+0.19%) |
Aug 18, 2004 | 11.06 | 11.08 | 10.97 | 11.06 | 1,718,765 | +0.00(+0.00%) |
Aug 17, 2004 | 10.98 | 11.11 | 10.95 | 11.06 | 2,801,619 | +0.03(+0.31%) |
Aug 16, 2004 | 10.83 | 11.08 | 10.83 | 11.03 | 2,462,081 | +0.13(+1.21%) |
Aug 13, 2004 | 10.99 | 11.02 | 10.88 | 10.90 | 3,103,767 | -0.10(-0.88%) |
Aug 12, 2004 | 11.06 | 11.11 | 10.94 | 10.99 | 3,261,409 | -0.02(-0.19%) |
Aug 11, 2004 | 10.77 | 11.03 | 10.68 | 11.01 | 2,843,050 | +0.17(+1.60%) |
Aug 10, 2004 | 10.91 | 10.92 | 10.74 | 10.84 | 2,370,412 | -0.07(-0.63%) |
Aug 09, 2004 | 10.74 | 10.98 | 10.70 | 10.91 | 2,410,255 | +0.10(+0.90%) |
Aug 06, 2004 | 11.01 | 11.09 | 10.81 | 10.81 | 2,545,811 | -0.26(-2.38%) |
Aug 05, 2004 | 11.12 | 11.17 | 11.03 | 11.08 | 2,563,423 | -0.04(-0.37%) |
Aug 04, 2004 | 11.09 | 11.19 | 11.03 | 11.12 | 2,554,761 | +0.03(+0.25%) |
Aug 03, 2004 | 11.17 | 11.21 | 11.06 | 11.09 | 3,298,510 | -0.09(-0.81%) |
Aug 02, 2004 | 10.75 | 11.18 | 10.74 | 11.18 | 5,020,163 | +0.49(+4.60%) |
Jul 30, 2004 | 10.81 | 10.94 | 10.36 | 10.69 | 8,517,748 | -0.43(-3.86%) |
Jul 29, 2004 | 11.12 | 11.20 | 11.04 | 11.12 | 2,976,440 | +0.09(+0.82%) |
Jul 28, 2004 | 10.94 | 11.08 | 10.94 | 11.03 | 2,255,933 | +0.03(+0.31%) |
Jul 27, 2004 | 11.02 | 11.06 | 10.85 | 10.99 | 2,895,020 | -0.06(-0.50%) |
Jul 26, 2004 | 11.15 | 11.22 | 10.88 | 11.05 | 4,162,945 | -0.12(-1.12%) |
Jul 23, 2004 | 11.33 | 11.39 | 11.12 | 11.17 | 3,736,069 | -0.22(-1.94%) |
Jul 22, 2004 | 11.42 | 11.50 | 11.29 | 11.39 | 3,736,791 | -0.03(-0.30%) |
Jul 21, 2004 | 11.78 | 11.78 | 11.40 | 11.43 | 4,299,511 | -0.26(-2.25%) |
Jul 20, 2004 | 11.50 | 11.76 | 11.46 | 11.69 | 5,464,362 | +0.33(+2.93%) |
Jul 19, 2004 | 11.25 | 11.41 | 11.17 | 11.36 | 2,147,085 | +0.17(+1.55%) |
Jul 16, 2004 | 11.35 | 11.38 | 11.17 | 11.19 | 2,952,188 | +0.00(+0.00%) |
Jul 15, 2004 | 11.24 | 11.29 | 11.15 | 11.19 | 2,054,982 | -0.06(-0.55%) |
Jul 14, 2004 | 11.28 | 11.37 | 11.21 | 11.25 | 2,108,107 | -0.08(-0.67%) |
Jul 13, 2004 | 11.27 | 11.33 | 11.19 | 11.33 | 1,815,776 | +0.02(+0.18%) |
Jul 12, 2004 | 11.38 | 11.39 | 11.19 | 11.30 | 1,690,037 | -0.03(-0.24%) |
Jul 09, 2004 | 11.39 | 11.39 | 11.27 | 11.33 | 1,914,086 | +0.01(+0.06%) |
Jul 08, 2004 | 11.38 | 11.42 | 11.32 | 11.33 | 2,765,817 | -0.09(-0.79%) |
Jul 07, 2004 | 11.46 | 11.49 | 11.39 | 11.42 | 2,999,249 | -0.05(-0.42%) |
Jul 06, 2004 | 11.44 | 11.60 | 11.43 | 11.46 | 2,108,540 | -0.02(-0.18%) |
Jul 02, 2004 | 11.52 | 11.57 | 11.41 | 11.49 | 1,484,466 | -0.09(-0.78%) |
Jul 01, 2004 | 11.59 | 11.68 | 11.53 | 11.58 | 2,810,425 | -0.05(-0.42%) |
Jun 30, 2004 | 11.46 | 11.63 | 11.37 | 11.62 | 2,590,274 | +0.17(+1.51%) |
Jun 29, 2004 | 11.43 | 11.46 | 11.38 | 11.45 | 2,676,746 | -0.04(-0.36%) |
Jun 28, 2004 | 11.41 | 11.59 | 11.41 | 11.49 | 3,802,620 | +0.13(+1.16%) |
Jun 25, 2004 | 11.35 | 11.41 | 11.31 | 11.36 | 4,948,704 | +0.05(+0.43%) |
Jun 24, 2004 | 11.35 | 11.42 | 11.28 | 11.31 | 5,329,385 | -0.10(-0.85%) |
Jun 23, 2004 | 11.55 | 11.55 | 11.35 | 11.41 | 4,944,229 | -0.07(-0.60%) |
Jun 22, 2004 | 11.43 | 11.54 | 11.31 | 11.48 | 3,963,005 | +0.03(+0.24%) |
Jun 21, 2004 | 11.26 | 11.55 | 11.22 | 11.45 | 2,936,741 | +0.17(+1.53%) |
Jun 18, 2004 | 11.12 | 11.42 | 11.12 | 11.28 | 4,991,435 | +0.05(+0.43%) |
Jun 17, 2004 | 11.43 | 11.43 | 11.14 | 11.23 | 7,793,776 | -0.21(-1.82%) |
Jun 16, 2004 | 11.57 | 11.58 | 11.35 | 11.44 | 2,974,130 | -0.13(-1.14%) |
Jun 15, 2004 | 11.67 | 11.74 | 11.51 | 11.57 | 3,216,802 | +0.03(+0.30%) |
Jun 14, 2004 | 11.60 | 11.63 | 11.42 | 11.53 | 4,027,968 | -0.10(-0.89%) |
Jun 10, 2004 | 11.79 | 11.80 | 11.62 | 11.64 | 2,842,040 | -0.17(-1.41%) |
Jun 09, 2004 | 11.70 | 11.87 | 11.67 | 11.80 | 2,569,919 | +0.06(+0.53%) |
Jun 08, 2004 | 11.72 | 11.76 | 11.61 | 11.74 | 2,938,762 | -0.04(-0.35%) |
Jun 07, 2004 | 11.79 | 11.80 | 11.72 | 11.78 | 1,886,801 | +0.10(+0.89%) |
Jun 04, 2004 | 11.64 | 11.70 | 11.62 | 11.68 | 2,317,720 | +0.10(+0.90%) |
Jun 03, 2004 | 11.53 | 11.69 | 11.46 | 11.58 | 4,357,689 | +0.10(+0.85%) |
Jun 02, 2004 | 11.50 | 11.56 | 11.44 | 11.48 | 2,643,832 | -0.05(-0.42%) |