Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 21.15 | 21.19 | 19.69 | 20.51 | 4,824,789 | -0.21(-1.03%) |
Feb 25, 2005 | 20.39 | 21.07 | 20.31 | 20.73 | 3,907,554 | +0.25(+1.24%) |
Feb 24, 2005 | 20.51 | 20.52 | 19.82 | 20.47 | 3,760,370 | +0.50(+2.51%) |
Feb 23, 2005 | 19.59 | 20.01 | 19.50 | 19.97 | 3,908,862 | +0.44(+2.27%) |
Feb 22, 2005 | 20.23 | 20.32 | 19.41 | 19.53 | 6,042,294 | -0.21(-1.04%) |
Feb 18, 2005 | 18.98 | 19.84 | 18.77 | 19.73 | 8,202,211 | +1.19(+6.42%) |
Feb 17, 2005 | 18.90 | 19.02 | 18.22 | 18.54 | 7,166,490 | -0.02(-0.13%) |
Feb 16, 2005 | 18.12 | 18.68 | 18.04 | 18.57 | 3,948,454 | +0.45(+2.49%) |
Feb 15, 2005 | 18.20 | 18.40 | 17.90 | 18.12 | 3,065,191 | +0.11(+0.59%) |
Feb 14, 2005 | 18.08 | 18.31 | 17.71 | 18.01 | 4,447,094 | +0.02(+0.09%) |
Feb 11, 2005 | 17.30 | 18.13 | 17.26 | 17.99 | 5,344,108 | +0.71(+4.08%) |
Feb 10, 2005 | 16.77 | 17.31 | 16.61 | 17.29 | 4,465,105 | +0.69(+4.15%) |
Feb 09, 2005 | 16.71 | 16.95 | 16.44 | 16.60 | 2,120,009 | -0.02(-0.15%) |
Feb 08, 2005 | 16.35 | 16.78 | 16.12 | 16.62 | 2,736,470 | +0.22(+1.35%) |
Feb 07, 2005 | 16.86 | 16.90 | 16.19 | 16.40 | 2,302,386 | -0.35(-2.11%) |
Feb 04, 2005 | 16.94 | 17.03 | 16.67 | 16.76 | 2,685,889 | -0.12(-0.73%) |
Feb 03, 2005 | 16.94 | 16.94 | 16.50 | 16.88 | 2,785,543 | +0.16(+0.98%) |
Feb 02, 2005 | 16.18 | 16.75 | 16.07 | 16.71 | 2,643,724 | +0.53(+3.30%) |
Feb 01, 2005 | 16.06 | 16.28 | 15.96 | 16.18 | 2,029,021 | +0.22(+1.39%) |
Jan 31, 2005 | 15.59 | 16.05 | 15.38 | 15.96 | 2,057,504 | +0.22(+1.41%) |
Jan 28, 2005 | 15.99 | 15.99 | 15.64 | 15.74 | 1,395,538 | -0.30(-1.89%) |
Jan 27, 2005 | 15.67 | 16.12 | 15.63 | 16.04 | 2,460,192 | +0.29(+1.82%) |
Jan 26, 2005 | 15.26 | 15.83 | 15.21 | 15.75 | 3,942,715 | +0.29(+1.86%) |
Jan 25, 2005 | 15.49 | 15.80 | 15.14 | 15.47 | 2,777,997 | -0.04(-0.26%) |
Jan 24, 2005 | 15.73 | 15.96 | 15.46 | 15.51 | 2,420,267 | -0.08(-0.53%) |
Jan 21, 2005 | 15.63 | 16.10 | 15.57 | 15.59 | 2,293,592 | +0.07(+0.42%) |
Jan 20, 2005 | 15.42 | 15.81 | 15.21 | 15.52 | 2,475,482 | -0.01(-0.05%) |
Jan 19, 2005 | 15.58 | 15.84 | 15.41 | 15.53 | 3,522,553 | +0.15(+0.96%) |
Jan 18, 2005 | 15.57 | 15.60 | 15.18 | 15.39 | 2,575,467 | +0.19(+1.24%) |
Jan 14, 2005 | 15.18 | 15.21 | 14.88 | 15.20 | 2,235,974 | +0.07(+0.43%) |
Jan 13, 2005 | 14.92 | 15.36 | 14.87 | 15.13 | 3,833,133 | +0.29(+1.93%) |
Jan 12, 2005 | 14.83 | 15.05 | 14.61 | 14.84 | 3,757,436 | +0.11(+0.72%) |
Jan 11, 2005 | 14.84 | 14.88 | 14.59 | 14.74 | 1,819,974 | -0.03(-0.22%) |
Jan 10, 2005 | 14.60 | 14.99 | 14.52 | 14.77 | 2,553,602 | +0.34(+2.39%) |
Jan 07, 2005 | 14.61 | 14.69 | 14.07 | 14.43 | 4,931,124 | -0.37(-2.50%) |
Jan 06, 2005 | 14.31 | 15.09 | 14.25 | 14.79 | 5,478,761 | +0.01(+0.06%) |
Jan 05, 2005 | 14.82 | 15.08 | 14.76 | 14.79 | 2,911,077 | -0.08(-0.55%) |
Jan 04, 2005 | 15.07 | 15.30 | 14.82 | 14.87 | 4,163,866 | -0.20(-1.31%) |
Jan 03, 2005 | 15.69 | 15.84 | 14.97 | 15.07 | 5,516,144 | -0.89(-5.60%) |
Dec 31, 2004 | 16.04 | 16.16 | 15.93 | 15.96 | 932,308 | +0.02(+0.10%) |
Dec 30, 2004 | 16.16 | 16.17 | 15.85 | 15.94 | 780,457 | -0.18(-1.12%) |
Dec 29, 2004 | 15.92 | 16.23 | 15.89 | 16.12 | 1,509,852 | +0.21(+1.29%) |
Dec 28, 2004 | 15.75 | 16.07 | 15.75 | 15.92 | 2,059,365 | +0.19(+1.20%) |
Dec 27, 2004 | 16.16 | 16.22 | 15.62 | 15.73 | 1,959,310 | -0.50(-3.08%) |
Dec 23, 2004 | 16.00 | 16.28 | 15.97 | 16.23 | 1,596,502 | +0.15(+0.92%) |
Dec 22, 2004 | 16.35 | 16.45 | 15.68 | 16.08 | 2,432,654 | -0.29(-1.75%) |
Dec 21, 2004 | 16.16 | 16.39 | 16.04 | 16.37 | 1,972,959 | +0.30(+1.84%) |
Dec 20, 2004 | 15.92 | 16.15 | 15.83 | 16.07 | 3,576,042 | +0.35(+2.24%) |
Dec 17, 2004 | 16.04 | 16.44 | 15.72 | 15.72 | 12,230,424 | -0.09(-0.57%) |
Dec 16, 2004 | 15.94 | 16.07 | 15.66 | 15.81 | 3,594,201 | -0.11(-0.72%) |
Dec 15, 2004 | 15.66 | 15.94 | 15.50 | 15.93 | 2,390,487 | +0.36(+2.32%) |
Dec 14, 2004 | 15.43 | 15.59 | 15.29 | 15.57 | 1,795,638 | +0.27(+1.77%) |
Dec 13, 2004 | 15.36 | 15.57 | 15.24 | 15.29 | 2,851,401 | -0.05(-0.32%) |
Dec 10, 2004 | 15.46 | 15.63 | 15.11 | 15.34 | 2,264,961 | -0.11(-0.74%) |
Dec 09, 2004 | 15.17 | 15.55 | 15.10 | 15.46 | 2,164,296 | +0.34(+2.28%) |
Dec 08, 2004 | 14.85 | 15.30 | 14.69 | 15.11 | 2,278,123 | +0.17(+1.15%) |
Dec 07, 2004 | 15.34 | 15.42 | 14.90 | 14.94 | 2,244,243 | -0.49(-3.19%) |
Dec 06, 2004 | 15.59 | 15.62 | 15.14 | 15.43 | 2,597,179 | +0.02(+0.11%) |
Dec 03, 2004 | 15.05 | 15.65 | 15.02 | 15.42 | 1,552,384 | +0.05(+0.32%) |
Dec 02, 2004 | 15.56 | 15.62 | 14.75 | 15.37 | 4,889,074 | -0.39(-2.45%) |
Dec 01, 2004 | 16.38 | 16.45 | 15.57 | 15.76 | 3,731,061 | -0.66(-4.04%) |
Nov 30, 2004 | 16.41 | 16.66 | 16.30 | 16.42 | 2,118,229 | -0.03(-0.20%) |
Nov 29, 2004 | 16.62 | 16.77 | 15.94 | 16.45 | 2,625,331 | -0.13(-0.79%) |
Nov 26, 2004 | 16.53 | 16.68 | 16.44 | 16.58 | 1,241,981 | +0.10(+0.60%) |
Nov 24, 2004 | 16.41 | 16.49 | 16.10 | 16.48 | 2,887,109 | +0.10(+0.60%) |
Nov 23, 2004 | 16.17 | 16.47 | 16.12 | 16.39 | 3,599,076 | +0.19(+1.17%) |
Nov 22, 2004 | 16.24 | 16.29 | 15.82 | 16.20 | 2,077,524 | +0.14(+0.87%) |
Nov 19, 2004 | 16.07 | 16.25 | 15.83 | 16.06 | 4,641,311 | +0.01(+0.05%) |
Nov 18, 2004 | 15.38 | 16.11 | 15.24 | 16.05 | 4,049,509 | +0.66(+4.26%) |
Nov 17, 2004 | 14.89 | 15.40 | 14.86 | 15.39 | 2,982,168 | +0.34(+2.29%) |
Nov 16, 2004 | 14.91 | 15.21 | 14.89 | 15.05 | 1,830,493 | +0.06(+0.38%) |
Nov 15, 2004 | 15.48 | 15.57 | 14.82 | 14.99 | 4,157,973 | -0.82(-5.19%) |
Nov 12, 2004 | 15.41 | 15.88 | 15.33 | 15.81 | 1,848,773 | +0.33(+2.12%) |
Nov 11, 2004 | 15.52 | 15.56 | 15.16 | 15.48 | 1,811,968 | +0.07(+0.48%) |
Nov 10, 2004 | 15.16 | 15.61 | 14.99 | 15.41 | 2,201,466 | +0.23(+1.51%) |
Nov 09, 2004 | 15.03 | 15.25 | 14.81 | 15.18 | 2,527,835 | +0.06(+0.38%) |
Nov 08, 2004 | 15.71 | 15.77 | 15.07 | 15.12 | 3,327,183 | -0.65(-4.11%) |
Nov 05, 2004 | 16.04 | 16.06 | 15.63 | 15.77 | 2,703,572 | +0.09(+0.58%) |
Nov 04, 2004 | 15.96 | 16.12 | 15.68 | 15.68 | 3,043,469 | -0.20(-1.24%) |
Nov 03, 2004 | 15.91 | 16.12 | 15.51 | 15.88 | 3,538,872 | +0.43(+2.76%) |
Nov 02, 2004 | 15.75 | 15.78 | 15.30 | 15.45 | 2,480,915 | -0.24(-1.52%) |
Nov 01, 2004 | 16.00 | 16.09 | 15.58 | 15.69 | 2,497,855 | -0.09(-0.57%) |
Oct 29, 2004 | 15.71 | 15.86 | 15.35 | 15.78 | 2,260,330 | +0.22(+1.42%) |
Oct 28, 2004 | 15.94 | 16.06 | 15.29 | 15.56 | 3,355,213 | -0.43(-2.67%) |
Oct 27, 2004 | 16.41 | 16.70 | 15.75 | 15.98 | 3,706,809 | -0.39(-2.36%) |
Oct 26, 2004 | 16.20 | 16.48 | 16.16 | 16.37 | 2,043,766 | +0.39(+2.47%) |
Oct 25, 2004 | 16.07 | 16.18 | 15.73 | 15.98 | 1,158,865 | -0.16(-1.02%) |
Oct 22, 2004 | 16.37 | 16.41 | 15.97 | 16.14 | 1,539,710 | -0.18(-1.11%) |
Oct 21, 2004 | 16.13 | 16.40 | 15.97 | 16.32 | 1,505,830 | +0.31(+1.95%) |
Oct 20, 2004 | 15.38 | 16.14 | 15.38 | 16.01 | 2,288,360 | +0.59(+3.83%) |
Oct 19, 2004 | 15.51 | 15.67 | 15.29 | 15.42 | 2,029,751 | -0.11(-0.74%) |
Oct 18, 2004 | 15.83 | 16.03 | 15.39 | 15.53 | 2,838,239 | +0.01(+0.05%) |
Oct 15, 2004 | 15.66 | 15.80 | 15.39 | 15.52 | 1,823,546 | +0.01(+0.05%) |
Oct 14, 2004 | 15.41 | 15.75 | 15.11 | 15.52 | 2,948,410 | +0.34(+2.27%) |
Oct 13, 2004 | 15.53 | 15.53 | 14.65 | 15.17 | 5,443,828 | -0.38(-2.43%) |
Oct 12, 2004 | 16.03 | 16.26 | 15.52 | 15.55 | 2,713,931 | -0.53(-3.32%) |
Oct 11, 2004 | 16.54 | 16.62 | 16.00 | 16.08 | 2,105,920 | -0.30(-1.80%) |
Oct 08, 2004 | 16.30 | 16.51 | 16.04 | 16.38 | 2,818,983 | +0.12(+0.76%) |
Oct 07, 2004 | 16.57 | 16.78 | 16.16 | 16.25 | 2,888,693 | -0.21(-1.30%) |
Oct 06, 2004 | 15.84 | 16.53 | 15.80 | 16.47 | 4,350,041 | +0.63(+3.99%) |
Oct 05, 2004 | 15.89 | 15.99 | 15.80 | 15.84 | 2,442,038 | -0.01(-0.05%) |
Oct 04, 2004 | 16.07 | 16.08 | 15.73 | 15.84 | 1,982,952 | -0.17(-1.08%) |
Oct 01, 2004 | 15.77 | 16.12 | 15.55 | 16.02 | 2,545,019 | +0.37(+2.36%) |
Sep 30, 2004 | 15.69 | 15.84 | 15.55 | 15.65 | 2,069,724 | +0.05(+0.32%) |
Sep 29, 2004 | 15.90 | 15.96 | 15.39 | 15.60 | 2,349,295 | -0.27(-1.71%) |
Sep 28, 2004 | 15.85 | 15.95 | 15.60 | 15.87 | 1,714,350 | +0.30(+1.95%) |
Sep 27, 2004 | 15.80 | 16.00 | 15.43 | 15.57 | 4,748,923 | -0.51(-3.17%) |
Sep 24, 2004 | 15.74 | 16.31 | 15.62 | 16.07 | 2,671,764 | +0.41(+2.62%) |
Sep 23, 2004 | 15.67 | 15.83 | 15.44 | 15.66 | 1,591,383 | -0.04(-0.26%) |
Sep 22, 2004 | 15.75 | 15.84 | 15.54 | 15.71 | 2,373,181 | -0.07(-0.42%) |
Sep 21, 2004 | 15.57 | 15.79 | 15.41 | 15.77 | 2,115,426 | +0.24(+1.53%) |
Sep 20, 2004 | 15.58 | 15.85 | 15.50 | 15.53 | 2,185,745 | -0.02(-0.11%) |
Sep 17, 2004 | 15.44 | 15.60 | 15.39 | 15.55 | 2,479,818 | +0.21(+1.34%) |
Sep 16, 2004 | 15.32 | 15.44 | 15.05 | 15.34 | 2,802,653 | +0.12(+0.81%) |
Sep 15, 2004 | 14.97 | 15.59 | 14.83 | 15.22 | 2,836,655 | +0.16(+1.09%) |
Sep 14, 2004 | 14.85 | 15.19 | 14.79 | 15.06 | 2,821,055 | +0.18(+1.21%) |
Sep 13, 2004 | 14.77 | 14.94 | 14.68 | 14.88 | 1,924,942 | +0.28(+1.91%) |
Sep 10, 2004 | 14.79 | 14.85 | 14.54 | 14.60 | 1,519,236 | -0.25(-1.71%) |
Sep 09, 2004 | 14.44 | 14.88 | 14.44 | 14.85 | 2,029,019 | +0.39(+2.72%) |
Sep 08, 2004 | 14.62 | 14.79 | 14.43 | 14.46 | 1,761,148 | -0.24(-1.62%) |
Sep 07, 2004 | 14.90 | 14.98 | 14.47 | 14.70 | 1,796,003 | -0.11(-0.72%) |
Sep 03, 2004 | 14.61 | 14.89 | 14.47 | 14.80 | 1,272,448 | +0.21(+1.41%) |
Sep 02, 2004 | 14.60 | 14.77 | 14.52 | 14.60 | 1,618,073 | -0.02(-0.17%) |
Sep 01, 2004 | 14.28 | 14.64 | 14.12 | 14.62 | 2,282,632 | +0.41(+2.89%) |
Aug 31, 2004 | 13.94 | 14.24 | 13.84 | 14.21 | 1,765,901 | +0.34(+2.49%) |
Aug 30, 2004 | 14.17 | 14.23 | 13.71 | 13.87 | 1,534,591 | -0.26(-1.86%) |
Aug 27, 2004 | 14.00 | 14.15 | 13.93 | 14.13 | 1,670,355 | +0.11(+0.76%) |
Aug 26, 2004 | 13.65 | 14.08 | 13.53 | 14.02 | 2,767,676 | +0.39(+2.89%) |
Aug 25, 2004 | 12.96 | 13.65 | 12.88 | 13.63 | 3,076,739 | +0.54(+4.14%) |
Aug 24, 2004 | 13.56 | 13.57 | 12.88 | 13.09 | 4,781,950 | -0.37(-2.74%) |
Aug 23, 2004 | 13.74 | 13.75 | 13.33 | 13.46 | 1,239,665 | -0.19(-1.38%) |
Aug 20, 2004 | 13.66 | 13.91 | 13.51 | 13.65 | 2,090,077 | +0.23(+1.71%) |
Aug 19, 2004 | 13.21 | 13.66 | 13.13 | 13.42 | 2,522,229 | +0.28(+2.12%) |
Aug 18, 2004 | 13.17 | 13.21 | 12.92 | 13.14 | 2,505,776 | +0.07(+0.56%) |
Aug 17, 2004 | 13.47 | 13.50 | 12.87 | 13.06 | 2,959,378 | -0.48(-3.52%) |
Aug 16, 2004 | 13.52 | 13.71 | 13.33 | 13.54 | 1,020,055 | +0.11(+0.79%) |
Aug 13, 2004 | 13.47 | 13.63 | 13.28 | 13.43 | 1,145,459 | +0.16(+1.17%) |
Aug 12, 2004 | 13.56 | 13.70 | 13.19 | 13.28 | 1,734,824 | -0.33(-2.41%) |
Aug 11, 2004 | 13.79 | 13.92 | 13.47 | 13.60 | 1,846,701 | -0.22(-1.60%) |
Aug 10, 2004 | 13.88 | 14.02 | 13.70 | 13.83 | 1,724,222 | +0.08(+0.60%) |
Aug 09, 2004 | 13.56 | 13.87 | 13.45 | 13.74 | 2,746,836 | +0.22(+1.64%) |
Aug 06, 2004 | 13.66 | 13.92 | 13.37 | 13.52 | 3,656,720 | -0.29(-2.08%) |
Aug 05, 2004 | 14.24 | 14.40 | 13.67 | 13.81 | 2,955,844 | -0.43(-3.05%) |
Aug 04, 2004 | 14.75 | 14.80 | 14.24 | 14.24 | 1,797,100 | -0.47(-3.18%) |
Aug 03, 2004 | 14.72 | 14.84 | 14.52 | 14.71 | 1,982,221 | +0.19(+1.30%) |
Aug 02, 2004 | 14.89 | 14.98 | 14.38 | 14.52 | 3,119,516 | -0.43(-2.91%) |
Jul 30, 2004 | 14.90 | 15.08 | 14.86 | 14.96 | 1,511,192 | +0.07(+0.50%) |
Jul 29, 2004 | 14.76 | 15.06 | 14.22 | 14.88 | 4,231,827 | +0.37(+2.54%) |
Jul 28, 2004 | 14.50 | 14.77 | 14.27 | 14.52 | 2,964,253 | +0.11(+0.74%) |
Jul 27, 2004 | 14.10 | 14.56 | 14.00 | 14.41 | 3,449,175 | +0.43(+3.11%) |
Jul 26, 2004 | 14.03 | 14.29 | 13.83 | 13.97 | 3,342,782 | -0.01(-0.06%) |
Jul 23, 2004 | 14.16 | 14.28 | 13.97 | 13.98 | 1,834,880 | -0.25(-1.73%) |
Jul 22, 2004 | 14.43 | 14.43 | 14.01 | 14.23 | 2,489,933 | -0.09(-0.63%) |
Jul 21, 2004 | 14.74 | 15.04 | 14.30 | 14.32 | 3,910,454 | -0.29(-1.97%) |
Jul 20, 2004 | 14.71 | 14.75 | 14.29 | 14.61 | 3,227,737 | -0.04(-0.28%) |
Jul 19, 2004 | 14.55 | 14.71 | 14.47 | 14.65 | 4,869,940 | +0.18(+1.25%) |
Jul 16, 2004 | 14.36 | 14.71 | 14.26 | 14.47 | 4,047,559 | +0.21(+1.50%) |
Jul 15, 2004 | 13.82 | 14.34 | 13.59 | 14.25 | 4,330,298 | +0.44(+3.21%) |
Jul 14, 2004 | 13.33 | 13.88 | 13.27 | 13.81 | 3,221,277 | +0.39(+2.94%) |
Jul 13, 2004 | 13.47 | 13.54 | 13.24 | 13.42 | 1,967,109 | -0.12(-0.91%) |
Jul 12, 2004 | 13.74 | 13.81 | 13.29 | 13.54 | 1,699,604 | -0.21(-1.55%) |
Jul 09, 2004 | 13.69 | 13.77 | 13.42 | 13.75 | 1,410,040 | +0.15(+1.09%) |
Jul 08, 2004 | 14.08 | 14.20 | 13.47 | 13.60 | 2,344,420 | -0.17(-1.25%) |
Jul 07, 2004 | 13.84 | 14.00 | 13.61 | 13.78 | 2,691,507 | -0.02(-0.18%) |
Jul 06, 2004 | 14.23 | 14.23 | 13.76 | 13.80 | 2,360,994 | -0.05(-0.36%) |
Jul 02, 2004 | 13.54 | 14.06 | 13.21 | 13.85 | 3,041,640 | +0.12(+0.90%) |
Jul 01, 2004 | 13.81 | 13.82 | 13.39 | 13.73 | 2,059,609 | +6.87(+100.30%) |
Jun 30, 2004 | 6.798 | 6.868 | 6.769 | 6.854 | 3,679,266 | +0.05(+0.75%) |
Jun 29, 2004 | 6.657 | 6.872 | 6.605 | 6.802 | 2,762,070 | +0.11(+1.69%) |
Jun 28, 2004 | 6.872 | 6.874 | 6.640 | 6.689 | 2,555,621 | -0.15(-2.22%) |
Jun 25, 2004 | 6.767 | 6.841 | 6.733 | 6.841 | 3,682,679 | +0.08(+1.18%) |
Jun 24, 2004 | 6.874 | 6.932 | 6.704 | 6.761 | 3,974,680 | -0.11(-1.61%) |
Jun 23, 2004 | 6.790 | 6.874 | 6.634 | 6.872 | 4,851,416 | +0.09(+1.25%) |
Jun 22, 2004 | 6.642 | 6.790 | 6.571 | 6.787 | 3,303,906 | +0.16(+2.40%) |
Jun 21, 2004 | 6.747 | 6.761 | 6.612 | 6.628 | 2,287,750 | -0.07(-1.01%) |
Jun 18, 2004 | 6.694 | 6.780 | 6.601 | 6.696 | 3,224,202 | -0.04(-0.61%) |
Jun 17, 2004 | 6.603 | 6.802 | 6.538 | 6.737 | 3,929,588 | +0.10(+1.45%) |
Jun 16, 2004 | 6.421 | 6.698 | 6.410 | 6.640 | 6,066,220 | +0.27(+4.25%) |
Jun 15, 2004 | 6.205 | 6.402 | 6.197 | 6.369 | 6,343,109 | +0.27(+4.51%) |
Jun 14, 2004 | 6.127 | 6.164 | 6.060 | 6.095 | 3,261,495 | -0.03(-0.57%) |
Jun 10, 2004 | 6.088 | 6.173 | 6.076 | 6.129 | 3,610,044 | +0.09(+1.46%) |
Jun 09, 2004 | 6.121 | 6.154 | 5.965 | 6.041 | 4,053,408 | -0.07(-1.17%) |
Jun 08, 2004 | 6.168 | 6.240 | 6.097 | 6.113 | 3,563,489 | -0.04(-0.60%) |
Jun 07, 2004 | 6.090 | 6.168 | 5.978 | 6.150 | 3,776,763 | +0.10(+1.66%) |
Jun 04, 2004 | 6.248 | 6.267 | 6.013 | 6.049 | 6,588,069 | -0.18(-2.96%) |
Jun 03, 2004 | 6.382 | 6.466 | 6.220 | 6.234 | 3,682,922 | -0.15(-2.38%) |
Jun 02, 2004 | 6.369 | 6.439 | 6.330 | 6.386 | 3,342,417 | +0.02(+0.35%) |
Jun 01, 2004 | 6.388 | 6.478 | 6.324 | 6.363 | 3,620,281 | +0.07(+1.17%) |
May 28, 2004 | 6.084 | 6.351 | 6.023 | 6.289 | 3,738,252 | +0.17(+2.71%) |
May 27, 2004 | 6.218 | 6.242 | 6.072 | 6.123 | 4,445,587 | -0.09(-1.42%) |
May 26, 2004 | 6.314 | 6.386 | 6.148 | 6.212 | 2,782,300 | -0.12(-1.94%) |
May 25, 2004 | 6.319 | 6.406 | 6.246 | 6.335 | 3,230,052 | +0.03(+0.52%) |
May 24, 2004 | 6.074 | 6.386 | 6.049 | 6.302 | 4,995,710 | +0.28(+4.70%) |
May 21, 2004 | 6.132 | 6.154 | 5.957 | 6.019 | 3,832,336 | -0.09(-1.44%) |
May 20, 2004 | 6.156 | 6.277 | 6.052 | 6.107 | 3,658,305 | -0.03(-0.53%) |
May 19, 2004 | 6.351 | 6.359 | 6.132 | 6.140 | 6,374,552 | -0.16(-2.54%) |
May 18, 2004 | 6.536 | 6.558 | 6.259 | 6.300 | 4,108,250 | -0.25(-3.82%) |
May 17, 2004 | 6.343 | 6.614 | 6.341 | 6.550 | 4,364,178 | +0.14(+2.24%) |
May 14, 2004 | 6.384 | 6.552 | 6.349 | 6.406 | 4,182,835 | -0.02(-0.32%) |
May 13, 2004 | 6.359 | 6.480 | 6.357 | 6.427 | 2,832,267 | +0.03(+0.45%) |
May 12, 2004 | 6.386 | 6.486 | 6.255 | 6.398 | 3,630,518 | +0.01(+0.13%) |
May 11, 2004 | 6.351 | 6.433 | 6.309 | 6.390 | 3,972,974 | +0.09(+1.40%) |
May 10, 2004 | 6.495 | 6.517 | 6.187 | 6.302 | 6,611,468 | -0.27(-4.09%) |
May 07, 2004 | 6.784 | 6.911 | 6.493 | 6.571 | 4,625,468 | -0.27(-3.99%) |
May 06, 2004 | 6.891 | 7.046 | 6.743 | 6.843 | 4,047,559 | -0.18(-2.60%) |
May 05, 2004 | 6.987 | 7.083 | 6.804 | 7.026 | 9,576,574 | -0.34(-4.57%) |
May 04, 2004 | 7.340 | 7.451 | 7.282 | 7.362 | 4,447,537 | -0.01(-0.11%) |
May 03, 2004 | 7.395 | 7.457 | 7.327 | 7.371 | 6,579,294 | -0.05(-0.72%) |
Apr 30, 2004 | 7.475 | 7.520 | 7.336 | 7.424 | 4,763,182 | -0.05(-0.71%) |
Apr 29, 2004 | 7.699 | 7.705 | 7.323 | 7.477 | 8,016,146 | -0.38(-4.78%) |
Apr 28, 2004 | 7.947 | 8.025 | 7.795 | 7.853 | 3,822,830 | -0.06(-0.73%) |
Apr 27, 2004 | 7.689 | 7.957 | 7.656 | 7.910 | 5,544,371 | +0.31(+4.02%) |
Apr 26, 2004 | 7.608 | 7.730 | 7.586 | 7.604 | 2,105,432 | +0.02(+0.32%) |
Apr 23, 2004 | 7.633 | 7.689 | 7.526 | 7.580 | 2,388,903 | -0.09(-1.20%) |
Apr 22, 2004 | 7.457 | 7.727 | 7.430 | 7.672 | 3,657,330 | +0.23(+3.03%) |
Apr 21, 2004 | 7.453 | 7.483 | 7.355 | 7.446 | 1,988,924 | +0.00(+0.03%) |
Apr 20, 2004 | 7.592 | 7.627 | 7.444 | 7.444 | 3,015,560 | -0.18(-2.34%) |
Apr 19, 2004 | 7.662 | 7.756 | 7.576 | 7.623 | 2,727,215 | -0.05(-0.64%) |
Apr 16, 2004 | 7.567 | 7.684 | 7.512 | 7.672 | 2,609,976 | +0.11(+1.44%) |
Apr 15, 2004 | 7.459 | 7.606 | 7.442 | 7.563 | 1,896,059 | +0.12(+1.57%) |
Apr 14, 2004 | 7.317 | 7.446 | 7.260 | 7.446 | 3,392,871 | +0.14(+1.85%) |
Apr 13, 2004 | 7.526 | 7.576 | 7.293 | 7.311 | 3,068,939 | -0.18(-2.43%) |
Apr 12, 2004 | 7.319 | 7.559 | 7.295 | 7.493 | 2,534,903 | +0.21(+2.90%) |
Apr 08, 2004 | 7.245 | 7.342 | 7.165 | 7.282 | 3,459,656 | +0.08(+1.17%) |
Apr 07, 2004 | 7.116 | 7.258 | 7.026 | 7.198 | 3,914,720 | +0.08(+1.15%) |
Apr 06, 2004 | 7.180 | 7.268 | 7.108 | 7.116 | 3,758,970 | -0.05(-0.63%) |
Apr 05, 2004 | 7.145 | 7.237 | 7.112 | 7.161 | 3,611,994 | -0.01(-0.09%) |
Apr 02, 2004 | 7.053 | 7.170 | 6.956 | 7.167 | 3,789,925 | +0.17(+2.37%) |
Apr 01, 2004 | 7.303 | 7.313 | 6.966 | 7.001 | 3,637,830 | -0.26(-3.61%) |
Mar 31, 2004 | 7.213 | 7.270 | 7.106 | 7.264 | 2,862,735 | +0.06(+0.77%) |
Mar 30, 2004 | 7.042 | 7.256 | 7.022 | 7.208 | 3,033,841 | +0.21(+3.05%) |
Mar 29, 2004 | 7.180 | 7.200 | 6.895 | 6.995 | 4,440,225 | +0.05(+0.77%) |
Mar 26, 2004 | 6.839 | 7.073 | 6.802 | 6.942 | 2,762,801 | +0.13(+1.84%) |
Mar 25, 2004 | 6.811 | 6.899 | 6.776 | 6.817 | 3,414,076 | +0.05(+0.76%) |
Mar 24, 2004 | 6.960 | 7.018 | 6.679 | 6.765 | 5,879,270 | -0.19(-2.80%) |
Mar 23, 2004 | 7.147 | 7.225 | 6.903 | 6.960 | 4,687,378 | -0.18(-2.56%) |
Mar 22, 2004 | 7.280 | 7.334 | 7.143 | 7.143 | 2,478,843 | -0.19(-2.66%) |
Mar 19, 2004 | 7.520 | 7.545 | 7.336 | 7.338 | 2,396,946 | -0.15(-2.03%) |
Mar 18, 2004 | 7.461 | 7.559 | 7.391 | 7.490 | 3,824,780 | +0.04(+0.50%) |
Mar 17, 2004 | 7.291 | 7.524 | 7.268 | 7.453 | 2,626,306 | +0.19(+2.60%) |
Mar 16, 2004 | 7.377 | 7.385 | 7.194 | 7.264 | 1,993,068 | -0.06(-0.78%) |
Mar 15, 2004 | 7.237 | 7.403 | 7.229 | 7.321 | 2,351,123 | +0.05(+0.62%) |
Mar 12, 2004 | 7.141 | 7.278 | 7.141 | 7.276 | 2,709,666 | +0.15(+2.13%) |
Mar 11, 2004 | 7.182 | 7.366 | 7.110 | 7.124 | 3,295,618 | -0.12(-1.67%) |
Mar 10, 2004 | 7.475 | 7.492 | 7.184 | 7.245 | 4,678,604 | -0.24(-3.23%) |
Mar 09, 2004 | 7.682 | 7.689 | 7.430 | 7.487 | 2,750,370 | -0.15(-1.96%) |
Mar 08, 2004 | 7.686 | 7.853 | 7.611 | 7.637 | 1,733,484 | -0.06(-0.80%) |
Mar 05, 2004 | 7.680 | 7.867 | 7.631 | 7.699 | 2,961,937 | +0.00(+0.05%) |
Mar 04, 2004 | 7.725 | 7.730 | 7.627 | 7.695 | 1,801,731 | -0.01(-0.16%) |
Mar 03, 2004 | 7.730 | 7.750 | 7.662 | 7.707 | 3,723,627 | -0.02(-0.27%) |
Mar 02, 2004 | 7.742 | 7.877 | 7.668 | 7.727 | 2,935,857 | -0.06(-0.82%) |