Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 02, 2004 | 10.66 | 11.09 | 10.66 | 11.09 | 5,061,197 | +0.49(+4.60%) |
Jul 30, 2004 | 10.72 | 10.86 | 10.27 | 10.60 | 8,587,372 | -0.43(-3.86%) |
Jul 29, 2004 | 11.03 | 11.11 | 10.95 | 11.03 | 3,000,770 | +0.09(+0.82%) |
Jul 28, 2004 | 10.86 | 10.99 | 10.86 | 10.94 | 2,274,373 | +0.03(+0.32%) |
Jul 27, 2004 | 10.93 | 10.97 | 10.76 | 10.90 | 2,918,684 | -0.05(-0.50%) |
Jul 26, 2004 | 11.06 | 11.13 | 10.79 | 10.96 | 4,196,973 | -0.12(-1.12%) |
Jul 23, 2004 | 11.24 | 11.30 | 11.03 | 11.08 | 3,766,608 | -0.22(-1.94%) |
Jul 22, 2004 | 11.32 | 11.41 | 11.20 | 11.30 | 3,767,335 | -0.03(-0.30%) |
Jul 21, 2004 | 11.68 | 11.68 | 11.31 | 11.34 | 4,334,655 | -0.26(-2.25%) |
Jul 20, 2004 | 11.41 | 11.66 | 11.37 | 11.60 | 5,509,028 | +0.33(+2.93%) |
Jul 19, 2004 | 11.16 | 11.32 | 11.08 | 11.27 | 2,164,635 | +0.17(+1.55%) |
Jul 16, 2004 | 11.25 | 11.29 | 11.08 | 11.10 | 2,976,319 | +0.00(+0.00%) |
Jul 15, 2004 | 11.15 | 11.20 | 11.06 | 11.10 | 2,071,780 | -0.06(-0.55%) |
Jul 14, 2004 | 11.19 | 11.28 | 11.12 | 11.16 | 2,125,339 | -0.08(-0.67%) |
Jul 13, 2004 | 11.18 | 11.23 | 11.10 | 11.23 | 1,830,618 | +0.02(+0.18%) |
Jul 12, 2004 | 11.29 | 11.30 | 11.10 | 11.21 | 1,703,851 | -0.03(-0.24%) |
Jul 09, 2004 | 11.30 | 11.30 | 11.18 | 11.24 | 1,929,731 | +0.01(+0.06%) |
Jul 08, 2004 | 11.29 | 11.32 | 11.23 | 11.23 | 2,788,425 | -0.09(-0.79%) |
Jul 07, 2004 | 11.36 | 11.40 | 11.30 | 11.32 | 3,023,765 | -0.05(-0.42%) |
Jul 06, 2004 | 11.35 | 11.50 | 11.34 | 11.37 | 2,125,775 | -0.02(-0.18%) |
Jul 02, 2004 | 11.43 | 11.47 | 11.32 | 11.39 | 1,496,600 | -0.09(-0.78%) |
Jul 01, 2004 | 11.49 | 11.58 | 11.44 | 11.48 | 2,833,397 | -0.05(-0.42%) |
Jun 30, 2004 | 11.37 | 11.54 | 11.28 | 11.53 | 2,611,447 | +0.17(+1.51%) |
Jun 29, 2004 | 11.34 | 11.37 | 11.29 | 11.36 | 2,698,626 | -0.04(-0.36%) |
Jun 28, 2004 | 11.32 | 11.49 | 11.32 | 11.40 | 3,833,702 | +0.13(+1.16%) |
Jun 25, 2004 | 11.25 | 11.32 | 11.22 | 11.27 | 4,989,154 | +0.05(+0.43%) |
Jun 24, 2004 | 11.25 | 11.33 | 11.19 | 11.22 | 5,372,947 | -0.10(-0.85%) |
Jun 23, 2004 | 11.45 | 11.46 | 11.25 | 11.32 | 4,984,643 | -0.07(-0.60%) |
Jun 22, 2004 | 11.34 | 11.45 | 11.22 | 11.39 | 3,995,399 | +0.03(+0.24%) |
Jun 21, 2004 | 11.17 | 11.45 | 11.13 | 11.36 | 2,960,746 | +0.17(+1.54%) |
Jun 18, 2004 | 11.03 | 11.33 | 11.03 | 11.19 | 5,032,235 | +0.05(+0.43%) |
Jun 17, 2004 | 11.34 | 11.34 | 11.05 | 11.14 | 7,857,482 | -0.21(-1.82%) |
Jun 16, 2004 | 11.47 | 11.48 | 11.25 | 11.34 | 2,998,441 | -0.13(-1.14%) |
Jun 15, 2004 | 11.58 | 11.65 | 11.42 | 11.47 | 3,243,096 | +0.03(+0.30%) |
Jun 14, 2004 | 11.51 | 11.54 | 11.33 | 11.44 | 4,060,892 | -0.10(-0.89%) |
Jun 10, 2004 | 11.69 | 11.71 | 11.52 | 11.54 | 2,865,271 | -0.16(-1.41%) |
Jun 09, 2004 | 11.61 | 11.77 | 11.58 | 11.71 | 2,590,925 | +0.06(+0.53%) |
Jun 08, 2004 | 11.63 | 11.67 | 11.52 | 11.65 | 2,962,783 | -0.04(-0.35%) |
Jun 07, 2004 | 11.69 | 11.71 | 11.63 | 11.69 | 1,902,224 | +0.10(+0.89%) |
Jun 04, 2004 | 11.55 | 11.61 | 11.53 | 11.58 | 2,336,665 | +0.10(+0.90%) |
Jun 03, 2004 | 11.43 | 11.59 | 11.37 | 11.48 | 4,393,309 | +0.10(+0.84%) |
Jun 02, 2004 | 11.41 | 11.47 | 11.35 | 11.39 | 2,665,442 | -0.05(-0.42%) |
Jun 01, 2004 | 11.43 | 11.47 | 11.34 | 11.43 | 3,794,843 | +0.01(+0.06%) |
May 28, 2004 | 11.47 | 11.58 | 11.42 | 11.43 | 4,222,443 | -0.08(-0.72%) |
May 27, 2004 | 11.49 | 11.58 | 10.87 | 11.51 | 1,861,472 | +0.08(+0.72%) |
May 26, 2004 | 11.30 | 11.51 | 11.28 | 11.43 | 2,194,762 | +0.14(+1.22%) |
May 25, 2004 | 11.18 | 11.39 | 11.14 | 11.29 | 2,466,779 | +0.08(+0.67%) |
May 24, 2004 | 11.32 | 11.32 | 11.12 | 11.21 | 2,240,316 | -0.01(-0.12%) |
May 21, 2004 | 11.34 | 11.34 | 11.12 | 11.23 | 2,957,253 | -0.08(-0.67%) |
May 20, 2004 | 11.34 | 11.44 | 11.22 | 11.30 | 2,458,337 | -0.07(-0.60%) |
May 19, 2004 | 11.47 | 11.56 | 11.35 | 11.37 | 2,339,284 | -0.07(-0.60%) |
May 18, 2004 | 11.74 | 11.78 | 11.44 | 11.44 | 4,486,164 | -0.24(-2.06%) |
May 17, 2004 | 11.68 | 11.85 | 11.65 | 11.68 | 3,765,152 | -0.05(-0.41%) |
May 14, 2004 | 11.58 | 11.83 | 11.54 | 11.73 | 2,159,832 | +0.10(+0.89%) |
May 13, 2004 | 11.78 | 11.78 | 11.53 | 11.63 | 3,940,966 | -0.15(-1.28%) |
May 12, 2004 | 11.85 | 11.85 | 11.64 | 11.78 | 5,255,932 | +0.08(+0.70%) |
May 11, 2004 | 11.39 | 11.69 | 11.34 | 11.69 | 4,082,869 | +0.36(+3.15%) |
May 10, 2004 | 11.78 | 11.87 | 11.30 | 11.34 | 5,644,236 | -0.44(-3.73%) |
May 07, 2004 | 11.77 | 11.92 | 11.77 | 11.78 | 2,798,176 | -0.09(-0.75%) |
May 06, 2004 | 11.91 | 11.91 | 11.77 | 11.87 | 2,129,996 | -0.04(-0.35%) |
May 05, 2004 | 11.93 | 12.00 | 11.87 | 11.91 | 2,329,097 | -0.02(-0.17%) |
May 04, 2004 | 12.00 | 12.03 | 11.88 | 11.93 | 4,447,304 | -0.12(-1.03%) |
May 03, 2004 | 12.14 | 12.30 | 11.88 | 12.05 | 5,684,696 | -0.01(-0.11%) |
Apr 30, 2004 | 12.02 | 12.33 | 11.69 | 12.07 | 7,194,250 | +0.36(+3.11%) |
Apr 29, 2004 | 11.68 | 11.78 | 11.61 | 11.70 | 3,918,844 | -0.01(-0.06%) |
Apr 28, 2004 | 11.78 | 11.84 | 11.54 | 11.71 | 3,703,006 | -0.06(-0.53%) |
Apr 27, 2004 | 11.82 | 11.97 | 11.76 | 11.77 | 3,736,772 | -0.03(-0.23%) |
Apr 26, 2004 | 11.96 | 11.98 | 11.80 | 11.80 | 2,445,966 | -0.16(-1.32%) |
Apr 23, 2004 | 11.82 | 12.02 | 11.71 | 11.96 | 2,552,648 | +0.15(+1.28%) |
Apr 22, 2004 | 11.56 | 11.87 | 11.53 | 11.80 | 3,416,144 | +0.19(+1.66%) |
Apr 21, 2004 | 11.68 | 11.71 | 11.56 | 11.61 | 2,376,689 | -0.07(-0.59%) |
Apr 20, 2004 | 11.71 | 11.82 | 11.65 | 11.68 | 2,668,499 | -0.04(-0.35%) |
Apr 19, 2004 | 11.51 | 11.76 | 11.42 | 11.72 | 2,495,305 | +0.23(+2.03%) |
Apr 16, 2004 | 11.47 | 11.58 | 11.38 | 11.49 | 2,359,078 | +0.10(+0.84%) |
Apr 15, 2004 | 11.56 | 11.60 | 11.36 | 11.39 | 2,318,181 | -0.16(-1.43%) |
Apr 14, 2004 | 11.56 | 11.63 | 11.41 | 11.56 | 2,365,627 | -0.14(-1.23%) |
Apr 13, 2004 | 11.90 | 11.90 | 11.69 | 11.70 | 2,549,737 | -0.19(-1.62%) |
Apr 12, 2004 | 11.75 | 11.90 | 11.75 | 11.89 | 2,535,911 | +0.16(+1.35%) |
Apr 08, 2004 | 11.82 | 11.89 | 11.71 | 11.74 | 2,135,381 | -0.08(-0.64%) |
Apr 07, 2004 | 11.85 | 11.88 | 11.74 | 11.81 | 3,140,053 | -0.04(-0.35%) |
Apr 06, 2004 | 11.88 | 11.89 | 11.82 | 11.85 | 3,500,995 | -0.03(-0.23%) |
Apr 05, 2004 | 11.73 | 11.89 | 11.70 | 11.88 | 3,087,658 | +0.16(+1.41%) |
Apr 02, 2004 | 11.65 | 11.74 | 11.49 | 11.71 | 2,596,019 | +0.14(+1.25%) |
Apr 01, 2004 | 11.54 | 11.75 | 11.54 | 11.57 | 4,356,923 | -0.02(-0.18%) |
Mar 31, 2004 | 11.65 | 11.67 | 11.43 | 11.59 | 3,113,855 | -0.08(-0.65%) |
Mar 30, 2004 | 11.74 | 11.74 | 11.63 | 11.67 | 2,509,131 | -0.08(-0.70%) |
Mar 29, 2004 | 11.61 | 11.81 | 11.61 | 11.75 | 4,113,433 | +0.29(+2.52%) |
Mar 26, 2004 | 11.32 | 11.55 | 11.27 | 11.46 | 2,469,981 | +0.16(+1.40%) |
Mar 25, 2004 | 11.20 | 11.36 | 11.20 | 11.30 | 2,332,007 | +0.14(+1.23%) |
Mar 24, 2004 | 11.14 | 11.24 | 11.04 | 11.17 | 2,359,078 | +0.03(+0.31%) |
Mar 23, 2004 | 11.33 | 11.33 | 11.10 | 11.13 | 3,515,695 | -0.20(-1.76%) |
Mar 22, 2004 | 11.61 | 11.61 | 11.29 | 11.33 | 2,428,356 | -0.28(-2.43%) |
Mar 19, 2004 | 11.57 | 11.75 | 11.57 | 11.61 | 5,794,143 | -0.02(-0.18%) |
Mar 18, 2004 | 11.60 | 11.69 | 11.52 | 11.63 | 3,435,792 | -0.01(-0.12%) |
Mar 17, 2004 | 11.54 | 11.66 | 11.44 | 11.65 | 6,799,833 | +0.10(+0.89%) |
Mar 16, 2004 | 11.39 | 11.60 | 11.31 | 11.54 | 4,575,672 | +0.28(+2.50%) |
Mar 15, 2004 | 11.34 | 11.43 | 11.21 | 11.26 | 3,366,951 | -0.12(-1.09%) |
Mar 12, 2004 | 11.23 | 11.50 | 11.21 | 11.39 | 4,376,717 | +0.29(+2.60%) |
Mar 11, 2004 | 11.21 | 11.28 | 11.06 | 11.10 | 4,489,220 | -0.19(-1.64%) |
Mar 10, 2004 | 11.61 | 11.96 | 11.25 | 11.28 | 3,862,665 | -0.13(-1.14%) |
Mar 09, 2004 | 11.57 | 11.58 | 11.21 | 11.41 | 4,754,833 | -0.16(-1.37%) |
Mar 08, 2004 | 11.69 | 11.74 | 11.56 | 11.57 | 2,243,809 | -0.15(-1.29%) |
Mar 05, 2004 | 11.47 | 11.77 | 11.43 | 11.72 | 5,097,437 | -0.13(-1.10%) |
Mar 04, 2004 | 11.92 | 11.98 | 11.82 | 11.85 | 2,809,383 | -0.05(-0.40%) |
Mar 03, 2004 | 11.82 | 12.01 | 11.82 | 11.90 | 2,772,852 | +0.06(+0.52%) |
Mar 02, 2004 | 11.91 | 11.97 | 11.82 | 11.84 | 2,438,398 | -0.05(-0.46%) |
Mar 01, 2004 | 11.85 | 12.04 | 11.82 | 11.89 | 3,655,414 | +0.08(+0.64%) |
Feb 27, 2004 | 11.34 | 11.95 | 11.34 | 11.82 | 3,778,105 | +0.01(+0.12%) |
Feb 26, 2004 | 11.71 | 11.82 | 11.57 | 11.80 | 4,871,121 | +0.10(+0.82%) |
Feb 25, 2004 | 11.70 | 11.79 | 11.55 | 11.71 | 5,388,374 | +0.01(+0.12%) |
Feb 24, 2004 | 11.98 | 11.99 | 11.65 | 11.69 | 4,368,858 | -0.28(-2.35%) |
Feb 23, 2004 | 11.90 | 12.00 | 11.88 | 11.98 | 3,774,467 | +0.19(+1.57%) |
Feb 20, 2004 | 11.87 | 11.89 | 11.71 | 11.79 | 3,219,955 | -0.08(-0.69%) |
Feb 19, 2004 | 12.04 | 12.09 | 11.85 | 11.87 | 3,649,738 | -0.21(-1.76%) |
Feb 18, 2004 | 12.20 | 12.25 | 11.83 | 12.09 | 6,378,200 | +0.05(+0.40%) |
Feb 17, 2004 | 11.78 | 12.07 | 11.75 | 12.04 | 6,122,630 | +0.43(+3.67%) |
Feb 13, 2004 | 11.59 | 11.67 | 11.54 | 11.61 | 3,128,264 | +0.05(+0.48%) |
Feb 12, 2004 | 11.61 | 11.67 | 11.54 | 11.56 | 3,097,118 | -0.05(-0.47%) |
Feb 11, 2004 | 11.52 | 11.66 | 11.41 | 11.61 | 4,903,140 | +0.03(+0.30%) |
Feb 10, 2004 | 11.64 | 11.64 | 11.39 | 11.58 | 4,538,995 | -0.06(-0.53%) |
Feb 09, 2004 | 11.98 | 11.98 | 11.61 | 11.64 | 5,510,338 | -0.18(-1.51%) |
Feb 06, 2004 | 11.80 | 11.89 | 11.71 | 11.82 | 6,621,836 | +0.03(+0.23%) |
Feb 05, 2004 | 11.44 | 11.79 | 11.44 | 11.79 | 11,826,975 | +0.38(+3.37%) |
Feb 04, 2004 | 11.21 | 11.51 | 11.09 | 11.41 | 9,480,704 | +0.21(+1.84%) |
Feb 03, 2004 | 10.99 | 11.25 | 10.97 | 11.20 | 12,605,620 | +0.31(+2.84%) |