Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 11.52 | 11.52 | 11.24 | 11.24 | 1,781,939 | -0.34(-2.93%) |
Feb 25, 2005 | 11.34 | 11.64 | 11.25 | 11.57 | 2,742,558 | +0.26(+2.29%) |
Feb 24, 2005 | 11.26 | 11.36 | 11.16 | 11.32 | 1,807,088 | +0.05(+0.47%) |
Feb 23, 2005 | 11.25 | 11.31 | 11.19 | 11.26 | 2,892,094 | +0.02(+0.18%) |
Feb 22, 2005 | 11.52 | 11.52 | 11.21 | 11.24 | 2,212,478 | -0.29(-2.48%) |
Feb 18, 2005 | 11.53 | 11.67 | 11.50 | 11.53 | 1,801,968 | +0.01(+0.06%) |
Feb 17, 2005 | 11.52 | 11.59 | 11.46 | 11.52 | 1,300,350 | -0.03(-0.29%) |
Feb 16, 2005 | 11.49 | 11.59 | 11.42 | 11.55 | 1,913,857 | +0.01(+0.06%) |
Feb 15, 2005 | 11.49 | 11.61 | 11.40 | 11.55 | 2,385,959 | +0.09(+0.81%) |
Feb 14, 2005 | 11.43 | 11.55 | 11.32 | 11.45 | 1,997,435 | +0.07(+0.58%) |
Feb 11, 2005 | 11.28 | 11.45 | 11.20 | 11.39 | 2,488,059 | +0.13(+1.12%) |
Feb 10, 2005 | 11.29 | 11.37 | 11.26 | 11.26 | 2,072,730 | +0.05(+0.41%) |
Feb 09, 2005 | 11.29 | 11.32 | 11.18 | 11.22 | 2,675,695 | -0.07(-0.59%) |
Feb 08, 2005 | 11.41 | 11.55 | 11.27 | 11.28 | 3,325,494 | -0.11(-0.93%) |
Feb 07, 2005 | 11.53 | 11.53 | 11.39 | 11.39 | 3,269,475 | -0.10(-0.87%) |
Feb 04, 2005 | 11.45 | 11.57 | 11.39 | 11.49 | 4,004,207 | +0.05(+0.41%) |
Feb 03, 2005 | 11.41 | 11.69 | 11.40 | 11.44 | 6,490,911 | +0.06(+0.53%) |
Feb 02, 2005 | 11.41 | 11.59 | 11.37 | 11.38 | 3,854,218 | -0.01(-0.06%) |
Feb 01, 2005 | 11.45 | 11.48 | 11.37 | 11.39 | 3,761,906 | -0.01(-0.12%) |
Jan 31, 2005 | 11.44 | 11.45 | 11.29 | 11.40 | 4,185,970 | +0.10(+0.88%) |
Jan 28, 2005 | 11.27 | 11.32 | 11.25 | 11.30 | 2,880,649 | +0.04(+0.35%) |
Jan 27, 2005 | 11.32 | 11.34 | 11.16 | 11.26 | 3,387,989 | -0.07(-0.59%) |
Jan 26, 2005 | 11.01 | 11.35 | 10.96 | 11.33 | 3,192,673 | +0.35(+3.14%) |
Jan 25, 2005 | 11.10 | 11.24 | 10.95 | 10.98 | 4,678,100 | -0.11(-1.02%) |
Jan 24, 2005 | 11.10 | 11.25 | 11.00 | 11.10 | 4,768,304 | +0.00(+0.00%) |
Jan 21, 2005 | 11.03 | 11.22 | 10.98 | 11.10 | 2,929,591 | +0.07(+0.60%) |
Jan 20, 2005 | 11.14 | 11.16 | 10.96 | 11.03 | 6,011,731 | -0.18(-1.60%) |
Jan 19, 2005 | 11.14 | 11.30 | 11.14 | 11.21 | 6,125,427 | -0.13(-1.17%) |
Jan 18, 2005 | 11.12 | 11.45 | 11.06 | 11.34 | 3,271,884 | +0.05(+0.47%) |
Jan 14, 2005 | 11.24 | 11.35 | 11.22 | 11.29 | 4,849,021 | +0.05(+0.41%) |
Jan 13, 2005 | 11.49 | 11.55 | 11.21 | 11.24 | 5,434,818 | -0.24(-2.08%) |
Jan 12, 2005 | 11.42 | 11.50 | 11.36 | 11.48 | 2,017,463 | +0.06(+0.52%) |
Jan 11, 2005 | 11.36 | 11.42 | 11.30 | 11.42 | 3,548,820 | +0.03(+0.29%) |
Jan 10, 2005 | 11.32 | 11.46 | 11.32 | 11.39 | 2,624,645 | +0.07(+0.59%) |
Jan 07, 2005 | 11.45 | 11.48 | 11.29 | 11.32 | 3,228,815 | -0.11(-0.99%) |
Jan 06, 2005 | 11.44 | 11.51 | 11.34 | 11.44 | 2,197,419 | +0.00(+0.00%) |
Jan 05, 2005 | 11.62 | 11.75 | 11.43 | 11.44 | 1,608,308 | -0.19(-1.60%) |
Jan 04, 2005 | 11.63 | 11.84 | 11.62 | 11.62 | 3,940,356 | -0.01(-0.11%) |
Jan 03, 2005 | 11.92 | 11.93 | 11.62 | 11.63 | 4,074,532 | -0.28(-2.34%) |
Dec 31, 2004 | 12.12 | 12.12 | 11.90 | 11.91 | 2,193,805 | -0.13(-1.10%) |
Dec 30, 2004 | 11.97 | 12.10 | 11.85 | 12.05 | 2,090,801 | +0.09(+0.78%) |
Dec 29, 2004 | 11.75 | 11.98 | 11.75 | 11.95 | 6,517,264 | +0.21(+1.75%) |
Dec 28, 2004 | 11.59 | 11.75 | 11.49 | 11.75 | 3,764,165 | +0.11(+0.97%) |
Dec 27, 2004 | 11.71 | 11.72 | 11.56 | 11.63 | 2,396,350 | -0.09(-0.74%) |
Dec 23, 2004 | 11.59 | 11.75 | 11.47 | 11.72 | 1,783,445 | +0.14(+1.20%) |
Dec 22, 2004 | 11.55 | 11.65 | 11.48 | 11.58 | 2,554,620 | -0.01(-0.06%) |
Dec 21, 2004 | 11.45 | 11.69 | 11.24 | 11.59 | 5,586,162 | +0.13(+1.10%) |
Dec 20, 2004 | 11.42 | 11.71 | 11.40 | 11.46 | 5,254,561 | +0.05(+0.47%) |
Dec 17, 2004 | 11.22 | 11.61 | 11.21 | 11.41 | 6,591,355 | +0.19(+1.66%) |
Dec 16, 2004 | 11.12 | 11.53 | 11.02 | 11.22 | 13,084,676 | +0.15(+1.32%) |
Dec 15, 2004 | 10.88 | 11.10 | 10.78 | 11.08 | 7,379,999 | +0.25(+2.33%) |
Dec 14, 2004 | 10.72 | 10.83 | 10.62 | 10.82 | 5,739,463 | +0.15(+1.37%) |
Dec 13, 2004 | 10.49 | 10.68 | 10.36 | 10.68 | 4,663,643 | +0.29(+2.75%) |
Dec 10, 2004 | 10.26 | 10.52 | 10.21 | 10.39 | 3,836,599 | +0.13(+1.29%) |
Dec 09, 2004 | 10.20 | 10.35 | 10.09 | 10.26 | 3,987,039 | +0.06(+0.59%) |
Dec 08, 2004 | 10.17 | 10.33 | 10.16 | 10.20 | 2,635,638 | +0.03(+0.33%) |
Dec 07, 2004 | 10.19 | 10.35 | 10.17 | 10.17 | 3,024,463 | +0.01(+0.06%) |
Dec 06, 2004 | 10.28 | 10.34 | 10.13 | 10.16 | 4,245,754 | -0.15(-1.42%) |
Dec 03, 2004 | 10.49 | 10.55 | 10.27 | 10.31 | 2,665,003 | -0.22(-2.08%) |
Dec 02, 2004 | 10.36 | 10.59 | 10.28 | 10.53 | 5,151,106 | +0.13(+1.21%) |
Dec 01, 2004 | 10.35 | 10.40 | 10.14 | 10.40 | 3,938,248 | +0.06(+0.58%) |
Nov 30, 2004 | 10.36 | 10.41 | 10.27 | 10.34 | 3,602,280 | -0.05(-0.51%) |
Nov 29, 2004 | 10.29 | 10.44 | 10.27 | 10.39 | 3,742,631 | +0.16(+1.56%) |
Nov 26, 2004 | 10.21 | 10.30 | 10.17 | 10.23 | 1,004,891 | +0.00(+0.00%) |
Nov 24, 2004 | 10.29 | 10.34 | 10.16 | 10.23 | 4,213,980 | -0.04(-0.39%) |
Nov 23, 2004 | 10.43 | 10.51 | 10.16 | 10.27 | 5,752,264 | -0.25(-2.34%) |
Nov 22, 2004 | 10.27 | 10.62 | 10.17 | 10.52 | 8,614,692 | +0.33(+3.19%) |
Nov 19, 2004 | 10.25 | 10.45 | 9.861 | 10.19 | 30,335,746 | +1.08(+11.80%) |
Nov 18, 2004 | 9.297 | 9.297 | 9.058 | 9.117 | 3,630,440 | -0.24(-2.56%) |
Nov 17, 2004 | 9.350 | 9.529 | 9.277 | 9.356 | 2,965,281 | +0.06(+0.64%) |
Nov 16, 2004 | 9.277 | 9.396 | 9.171 | 9.297 | 3,893,974 | -0.01(-0.14%) |
Nov 15, 2004 | 8.765 | 9.343 | 8.633 | 9.310 | 14,203,264 | +0.38(+4.24%) |
Nov 12, 2004 | 9.430 | 9.430 | 8.925 | 8.931 | 11,126,093 | -0.50(-5.28%) |
Nov 11, 2004 | 9.463 | 9.596 | 9.390 | 9.430 | 2,394,844 | -0.03(-0.35%) |
Nov 10, 2004 | 9.529 | 9.562 | 9.383 | 9.463 | 3,544,303 | -0.11(-1.18%) |
Nov 09, 2004 | 9.436 | 9.669 | 9.430 | 9.576 | 4,983,347 | -0.33(-3.29%) |
Nov 08, 2004 | 9.928 | 9.954 | 9.881 | 9.901 | 2,927,182 | +0.00(+0.00%) |
Nov 05, 2004 | 9.961 | 9.981 | 9.689 | 9.901 | 3,960,083 | +0.05(+0.54%) |
Nov 04, 2004 | 9.596 | 10.01 | 9.483 | 9.848 | 4,955,789 | +0.41(+4.29%) |
Nov 03, 2004 | 9.516 | 9.815 | 9.257 | 9.443 | 5,214,956 | +0.15(+1.57%) |
Nov 02, 2004 | 9.151 | 9.297 | 9.104 | 9.297 | 3,526,683 | +0.19(+2.12%) |
Nov 01, 2004 | 9.024 | 9.244 | 9.024 | 9.104 | 3,343,113 | +0.03(+0.37%) |
Oct 29, 2004 | 9.210 | 9.210 | 8.998 | 9.071 | 3,309,682 | -0.14(-1.51%) |
Oct 28, 2004 | 9.024 | 9.217 | 9.024 | 9.210 | 3,240,862 | +0.19(+2.14%) |
Oct 27, 2004 | 9.011 | 9.197 | 8.878 | 9.018 | 3,311,941 | +0.03(+0.37%) |
Oct 26, 2004 | 8.852 | 9.011 | 8.692 | 8.985 | 6,705,653 | +0.38(+4.40%) |
Oct 25, 2004 | 8.673 | 8.679 | 8.546 | 8.606 | 6,143,498 | -0.13(-1.44%) |
Oct 22, 2004 | 8.679 | 8.845 | 8.639 | 8.732 | 8,743,899 | +0.12(+1.39%) |
Oct 21, 2004 | 8.912 | 8.951 | 8.500 | 8.613 | 16,147,239 | -0.39(-4.28%) |
Oct 20, 2004 | 8.135 | 9.018 | 8.135 | 8.998 | 21,938,808 | +0.90(+11.16%) |
Oct 19, 2004 | 9.005 | 9.005 | 7.577 | 8.095 | 32,985,992 | -0.88(-9.84%) |
Oct 18, 2004 | 9.098 | 9.184 | 8.945 | 8.978 | 6,641,201 | -0.08(-0.88%) |
Oct 15, 2004 | 9.337 | 9.363 | 8.799 | 9.058 | 16,203,861 | -0.56(-5.80%) |
Oct 14, 2004 | 9.994 | 10.01 | 9.443 | 9.615 | 5,175,351 | -0.31(-3.14%) |
Oct 13, 2004 | 10.11 | 10.15 | 9.874 | 9.928 | 2,913,930 | -0.13(-1.25%) |
Oct 12, 2004 | 10.07 | 10.11 | 10.01 | 10.05 | 1,132,592 | +0.03(+0.26%) |
Oct 11, 2004 | 10.13 | 10.18 | 10.01 | 10.03 | 1,897,141 | -0.10(-0.98%) |
Oct 08, 2004 | 10.15 | 10.19 | 10.04 | 10.13 | 3,042,384 | -0.02(-0.20%) |
Oct 07, 2004 | 10.23 | 10.27 | 10.13 | 10.15 | 2,289,129 | -0.08(-0.78%) |
Oct 06, 2004 | 10.27 | 10.31 | 10.20 | 10.23 | 2,571,487 | +0.05(+0.52%) |
Oct 05, 2004 | 10.39 | 10.39 | 10.15 | 10.17 | 3,759,948 | -0.22(-2.11%) |
Oct 04, 2004 | 10.30 | 10.60 | 10.30 | 10.39 | 2,940,133 | -0.10(-0.95%) |
Oct 01, 2004 | 10.45 | 10.58 | 10.31 | 10.49 | 4,550,550 | +0.07(+0.70%) |
Sep 30, 2004 | 10.26 | 10.45 | 10.24 | 10.42 | 3,445,967 | +0.16(+1.55%) |
Sep 29, 2004 | 10.22 | 10.33 | 10.18 | 10.26 | 1,459,525 | +0.07(+0.65%) |
Sep 28, 2004 | 10.15 | 10.22 | 10.03 | 10.19 | 2,475,109 | +0.06(+0.59%) |
Sep 27, 2004 | 10.12 | 10.17 | 10.03 | 10.13 | 3,509,968 | +0.01(+0.13%) |
Sep 24, 2004 | 10.11 | 10.35 | 10.09 | 10.12 | 1,803,926 | +0.04(+0.39%) |
Sep 23, 2004 | 10.33 | 10.33 | 9.981 | 10.08 | 4,961,211 | -0.22(-2.13%) |
Sep 22, 2004 | 10.59 | 10.60 | 10.25 | 10.30 | 3,398,681 | -0.29(-2.76%) |
Sep 21, 2004 | 10.66 | 10.70 | 10.58 | 10.59 | 1,124,460 | -0.01(-0.13%) |
Sep 20, 2004 | 10.66 | 10.69 | 10.58 | 10.60 | 775,241 | -0.04(-0.37%) |
Sep 17, 2004 | 10.62 | 10.69 | 10.60 | 10.64 | 2,211,424 | +0.03(+0.25%) |
Sep 16, 2004 | 10.47 | 10.68 | 10.46 | 10.62 | 1,077,476 | +0.09(+0.88%) |
Sep 15, 2004 | 10.65 | 10.70 | 10.51 | 10.53 | 1,058,050 | -0.05(-0.50%) |
Sep 14, 2004 | 10.66 | 10.68 | 10.48 | 10.58 | 2,151,188 | -0.09(-0.81%) |
Sep 13, 2004 | 10.71 | 10.72 | 10.63 | 10.66 | 2,686,237 | -0.02(-0.19%) |
Sep 10, 2004 | 10.70 | 10.72 | 10.63 | 10.68 | 1,228,217 | -0.01(-0.06%) |
Sep 09, 2004 | 10.86 | 10.90 | 10.69 | 10.69 | 2,051,497 | -0.18(-1.65%) |
Sep 08, 2004 | 11.18 | 11.19 | 10.86 | 10.87 | 2,136,430 | -0.29(-2.56%) |
Sep 07, 2004 | 11.02 | 11.19 | 11.00 | 11.16 | 2,417,432 | +0.27(+2.50%) |
Sep 03, 2004 | 10.86 | 10.98 | 10.85 | 10.88 | 1,603,038 | +0.06(+0.55%) |
Sep 02, 2004 | 10.77 | 10.88 | 10.64 | 10.82 | 1,308,332 | +0.10(+0.93%) |
Sep 01, 2004 | 10.78 | 10.78 | 10.66 | 10.72 | 1,605,598 | -0.02(-0.19%) |
Aug 31, 2004 | 10.84 | 10.93 | 10.64 | 10.74 | 3,120,691 | -0.05(-0.43%) |
Aug 30, 2004 | 10.71 | 10.91 | 10.70 | 10.79 | 1,729,986 | +0.11(+0.99%) |
Aug 27, 2004 | 10.64 | 10.76 | 10.62 | 10.68 | 1,976,804 | +0.06(+0.56%) |
Aug 26, 2004 | 10.69 | 10.69 | 10.60 | 10.62 | 1,151,868 | -0.07(-0.62%) |
Aug 25, 2004 | 10.75 | 10.75 | 10.64 | 10.69 | 2,543,326 | +0.03(+0.31%) |
Aug 24, 2004 | 10.73 | 10.94 | 10.65 | 10.66 | 3,401,091 | +0.01(+0.06%) |
Aug 23, 2004 | 10.70 | 10.78 | 10.60 | 10.65 | 2,505,980 | +0.02(+0.19%) |
Aug 20, 2004 | 10.62 | 10.70 | 10.59 | 10.63 | 2,303,887 | +0.01(+0.13%) |
Aug 19, 2004 | 10.64 | 10.68 | 10.54 | 10.62 | 5,768,527 | +0.01(+0.06%) |
Aug 18, 2004 | 10.48 | 10.67 | 10.41 | 10.61 | 3,240,410 | +0.23(+2.24%) |
Aug 17, 2004 | 10.47 | 10.50 | 10.34 | 10.38 | 3,643,391 | +0.04(+0.38%) |
Aug 16, 2004 | 10.19 | 10.35 | 10.18 | 10.34 | 5,664,770 | +0.17(+1.70%) |
Aug 13, 2004 | 10.34 | 10.34 | 10.16 | 10.17 | 2,408,698 | -0.15(-1.48%) |
Aug 12, 2004 | 10.45 | 10.45 | 10.29 | 10.32 | 1,679,387 | -0.11(-1.08%) |
Aug 11, 2004 | 10.48 | 10.49 | 10.30 | 10.43 | 2,931,549 | -0.05(-0.44%) |
Aug 10, 2004 | 10.45 | 10.48 | 10.33 | 10.48 | 3,340,403 | +0.03(+0.25%) |
Aug 09, 2004 | 10.51 | 10.51 | 10.45 | 10.45 | 2,809,570 | -0.05(-0.51%) |
Aug 06, 2004 | 10.74 | 10.74 | 10.47 | 10.51 | 3,514,787 | -0.29(-2.71%) |
Aug 05, 2004 | 10.43 | 11.08 | 10.43 | 10.80 | 7,286,331 | +0.40(+3.83%) |
Aug 04, 2004 | 10.30 | 10.50 | 10.23 | 10.40 | 2,478,422 | +0.06(+0.58%) |
Aug 03, 2004 | 10.31 | 10.41 | 10.21 | 10.34 | 3,141,623 | +0.01(+0.06%) |
Aug 02, 2004 | 10.59 | 10.59 | 10.21 | 10.33 | 5,388,738 | -0.26(-2.45%) |
Jul 30, 2004 | 10.37 | 10.61 | 10.37 | 10.59 | 1,505,756 | +0.16(+1.53%) |
Jul 29, 2004 | 10.29 | 10.44 | 10.27 | 10.43 | 3,284,835 | +0.16(+1.55%) |
Jul 28, 2004 | 10.29 | 10.33 | 10.15 | 10.27 | 978,839 | -0.02(-0.19%) |
Jul 27, 2004 | 10.34 | 10.35 | 10.26 | 10.29 | 1,583,611 | +0.02(+0.19%) |
Jul 26, 2004 | 10.34 | 10.41 | 10.20 | 10.27 | 1,704,837 | -0.03(-0.26%) |
Jul 23, 2004 | 10.29 | 10.35 | 10.20 | 10.30 | 1,192,678 | +0.01(+0.06%) |
Jul 22, 2004 | 10.34 | 10.35 | 10.11 | 10.29 | 2,091,253 | -0.10(-0.96%) |
Jul 21, 2004 | 10.35 | 10.51 | 10.35 | 10.39 | 1,657,250 | +0.03(+0.32%) |
Jul 20, 2004 | 10.31 | 10.41 | 10.27 | 10.36 | 1,453,200 | +0.03(+0.32%) |
Jul 19, 2004 | 10.39 | 10.40 | 10.27 | 10.33 | 1,137,863 | -0.05(-0.51%) |
Jul 16, 2004 | 10.44 | 10.44 | 10.33 | 10.38 | 1,235,446 | +0.02(+0.19%) |
Jul 15, 2004 | 10.32 | 10.45 | 10.27 | 10.36 | 1,574,576 | +0.02(+0.19%) |
Jul 14, 2004 | 10.28 | 10.37 | 10.21 | 10.34 | 903,544 | +0.04(+0.39%) |
Jul 13, 2004 | 10.35 | 10.41 | 10.28 | 10.30 | 1,026,426 | -0.03(-0.26%) |
Jul 12, 2004 | 10.12 | 10.34 | 10.12 | 10.33 | 1,455,609 | +0.21(+2.10%) |
Jul 09, 2004 | 10.09 | 10.19 | 10.02 | 10.11 | 1,758,146 | +0.05(+0.53%) |
Jul 08, 2004 | 9.961 | 10.09 | 9.914 | 10.06 | 2,487,608 | +0.01(+0.07%) |
Jul 07, 2004 | 10.22 | 10.29 | 10.05 | 10.05 | 1,453,501 | -0.16(-1.56%) |
Jul 06, 2004 | 10.38 | 10.43 | 10.21 | 10.21 | 1,556,957 | -0.17(-1.60%) |
Jul 02, 2004 | 10.37 | 10.40 | 10.25 | 10.38 | 1,007,451 | -0.01(-0.13%) |
Jul 01, 2004 | 10.56 | 10.60 | 10.26 | 10.39 | 2,315,633 | -0.17(-1.57%) |
Jun 30, 2004 | 10.45 | 10.60 | 10.40 | 10.56 | 1,513,737 | +0.13(+1.27%) |
Jun 29, 2004 | 10.31 | 10.45 | 10.31 | 10.43 | 1,280,924 | +0.09(+0.83%) |
Jun 28, 2004 | 10.39 | 10.43 | 10.33 | 10.34 | 945,257 | -0.02(-0.19%) |
Jun 25, 2004 | 10.33 | 10.39 | 10.29 | 10.36 | 985,013 | +0.00(+0.00%) |
Jun 24, 2004 | 10.32 | 10.39 | 10.27 | 10.36 | 1,383,326 | +0.05(+0.45%) |
Jun 23, 2004 | 10.21 | 10.34 | 10.21 | 10.31 | 1,172,951 | +0.10(+0.98%) |
Jun 22, 2004 | 10.10 | 10.23 | 10.09 | 10.21 | 1,445,520 | +0.09(+0.85%) |
Jun 21, 2004 | 10.02 | 10.13 | 9.987 | 10.13 | 2,035,233 | +0.12(+1.19%) |
Jun 18, 2004 | 10.05 | 10.09 | 9.961 | 10.01 | 1,419,468 | -0.09(-0.85%) |
Jun 17, 2004 | 10.19 | 10.19 | 10.05 | 10.09 | 1,205,629 | -0.10(-0.98%) |
Jun 16, 2004 | 10.15 | 10.21 | 10.11 | 10.19 | 1,939,156 | +0.04(+0.39%) |
Jun 15, 2004 | 10.01 | 10.19 | 10.01 | 10.15 | 2,076,194 | +0.12(+1.19%) |
Jun 14, 2004 | 10.16 | 10.21 | 9.967 | 10.03 | 1,865,969 | -0.19(-1.82%) |
Jun 10, 2004 | 10.11 | 10.25 | 10.09 | 10.22 | 2,624,193 | +0.11(+1.12%) |
Jun 09, 2004 | 10.10 | 10.18 | 10.08 | 10.11 | 3,709,802 | -0.08(-0.78%) |
Jun 08, 2004 | 10.18 | 10.23 | 10.09 | 10.19 | 1,709,204 | +0.04(+0.39%) |
Jun 07, 2004 | 9.941 | 10.15 | 9.934 | 10.15 | 3,433,016 | +0.24(+2.41%) |
Jun 04, 2004 | 9.861 | 9.954 | 9.755 | 9.908 | 2,290,635 | +0.15(+1.50%) |
Jun 03, 2004 | 9.728 | 10.03 | 9.649 | 9.762 | 3,094,789 | +0.01(+0.14%) |
Jun 02, 2004 | 9.788 | 9.861 | 9.702 | 9.748 | 2,214,436 | +0.05(+0.48%) |
Jun 01, 2004 | 9.602 | 9.768 | 9.562 | 9.702 | 2,621,784 | +0.03(+0.34%) |
May 28, 2004 | 9.509 | 9.682 | 9.496 | 9.669 | 2,204,497 | +0.10(+1.04%) |
May 27, 2004 | 9.629 | 9.675 | 9.503 | 9.569 | 2,835,773 | +0.16(+1.69%) |
May 26, 2004 | 9.270 | 9.430 | 9.230 | 9.410 | 2,144,713 | +0.14(+1.50%) |
May 25, 2004 | 9.224 | 9.323 | 9.098 | 9.270 | 1,865,668 | +0.05(+0.50%) |
May 24, 2004 | 9.264 | 9.264 | 9.117 | 9.224 | 1,806,185 | +0.05(+0.51%) |
May 21, 2004 | 9.144 | 9.370 | 9.091 | 9.177 | 3,340,252 | +0.13(+1.47%) |
May 20, 2004 | 9.111 | 9.164 | 8.985 | 9.044 | 2,151,037 | -0.02(-0.22%) |
May 19, 2004 | 9.230 | 9.257 | 9.024 | 9.064 | 3,739,318 | -0.07(-0.80%) |
May 18, 2004 | 9.111 | 9.210 | 9.098 | 9.137 | 4,030,409 | +0.05(+0.51%) |
May 17, 2004 | 9.078 | 9.177 | 9.038 | 9.091 | 2,449,207 | -0.17(-1.86%) |
May 14, 2004 | 9.376 | 9.383 | 9.151 | 9.264 | 4,101,639 | -0.14(-1.48%) |
May 13, 2004 | 9.297 | 9.463 | 9.164 | 9.403 | 5,436,626 | +0.11(+1.14%) |
May 12, 2004 | 9.363 | 9.396 | 8.965 | 9.297 | 6,940,876 | -0.13(-1.34%) |
May 11, 2004 | 9.390 | 9.542 | 9.310 | 9.423 | 4,079,050 | +0.08(+0.85%) |
May 10, 2004 | 9.449 | 9.523 | 9.157 | 9.343 | 5,747,445 | -0.23(-2.43%) |
May 07, 2004 | 9.788 | 10.06 | 9.463 | 9.576 | 9,611,452 | -0.21(-2.17%) |
May 06, 2004 | 10.23 | 10.24 | 9.330 | 9.788 | 22,162,586 | -0.79(-7.47%) |
May 05, 2004 | 10.37 | 10.60 | 10.37 | 10.58 | 3,556,500 | +0.18(+1.72%) |
May 04, 2004 | 10.49 | 10.52 | 10.33 | 10.40 | 2,999,014 | -0.09(-0.82%) |
May 03, 2004 | 10.33 | 10.49 | 10.11 | 10.49 | 4,492,271 | +0.16(+1.54%) |
Apr 30, 2004 | 10.00 | 10.49 | 9.961 | 10.33 | 3,400,037 | +0.33(+3.25%) |
Apr 29, 2004 | 10.03 | 10.09 | 9.941 | 10.00 | 2,641,812 | -0.03(-0.27%) |
Apr 28, 2004 | 10.13 | 10.15 | 9.981 | 10.03 | 1,941,415 | -0.15(-1.44%) |
Apr 27, 2004 | 10.09 | 10.34 | 10.06 | 10.17 | 2,146,218 | +0.16(+1.59%) |
Apr 26, 2004 | 10.04 | 10.11 | 9.974 | 10.01 | 1,242,825 | -0.07(-0.72%) |
Apr 23, 2004 | 10.13 | 10.13 | 10.04 | 10.09 | 865,746 | -0.01(-0.13%) |
Apr 22, 2004 | 10.03 | 10.17 | 9.967 | 10.10 | 2,127,244 | +0.01(+0.07%) |
Apr 21, 2004 | 10.01 | 10.13 | 9.901 | 10.09 | 2,804,149 | +0.13(+1.33%) |
Apr 20, 2004 | 10.17 | 10.29 | 9.954 | 9.961 | 1,552,439 | -0.20(-1.96%) |
Apr 19, 2004 | 10.17 | 10.19 | 10.09 | 10.16 | 1,633,457 | -0.03(-0.33%) |
Apr 16, 2004 | 10.37 | 10.41 | 10.17 | 10.19 | 2,226,634 | -0.10(-0.97%) |
Apr 15, 2004 | 10.69 | 10.69 | 10.17 | 10.29 | 5,211,191 | +0.25(+2.45%) |
Apr 14, 2004 | 10.09 | 10.25 | 9.981 | 10.05 | 2,691,357 | -0.11(-1.11%) |
Apr 13, 2004 | 10.43 | 10.53 | 10.13 | 10.16 | 2,371,653 | -0.18(-1.73%) |
Apr 12, 2004 | 10.23 | 10.47 | 10.21 | 10.34 | 2,671,027 | +0.18(+1.76%) |
Apr 08, 2004 | 10.23 | 10.25 | 10.08 | 10.16 | 1,661,166 | +0.05(+0.46%) |
Apr 07, 2004 | 10.23 | 10.23 | 10.07 | 10.11 | 2,250,427 | -0.14(-1.36%) |
Apr 06, 2004 | 10.33 | 10.33 | 10.17 | 10.25 | 2,439,720 | -0.07(-0.71%) |
Apr 05, 2004 | 10.03 | 10.33 | 10.00 | 10.33 | 3,399,434 | +0.33(+3.25%) |
Apr 02, 2004 | 10.16 | 10.16 | 9.894 | 10.00 | 4,765,593 | +0.20(+2.03%) |
Apr 01, 2004 | 9.762 | 9.881 | 9.669 | 9.801 | 3,785,097 | +0.09(+0.89%) |
Mar 31, 2004 | 9.708 | 9.742 | 9.542 | 9.715 | 2,641,812 | +0.09(+0.90%) |
Mar 30, 2004 | 9.576 | 9.708 | 9.496 | 9.629 | 1,940,060 | +0.09(+0.90%) |
Mar 29, 2004 | 9.297 | 9.615 | 9.283 | 9.542 | 3,890,661 | +0.23(+2.42%) |
Mar 26, 2004 | 9.396 | 9.456 | 9.317 | 9.317 | 2,406,590 | -0.13(-1.41%) |
Mar 25, 2004 | 9.297 | 9.483 | 9.277 | 9.449 | 2,572,842 | +0.15(+1.57%) |
Mar 24, 2004 | 9.449 | 9.469 | 9.237 | 9.303 | 2,429,630 | -0.17(-1.75%) |
Mar 23, 2004 | 9.363 | 9.523 | 9.270 | 9.469 | 2,241,392 | +0.14(+1.49%) |
Mar 22, 2004 | 9.449 | 9.449 | 9.270 | 9.330 | 1,906,629 | -0.12(-1.26%) |
Mar 19, 2004 | 9.562 | 9.615 | 9.403 | 9.449 | 2,348,763 | -0.18(-1.86%) |
Mar 18, 2004 | 9.463 | 9.669 | 9.443 | 9.629 | 3,072,803 | +0.21(+2.26%) |
Mar 17, 2004 | 9.443 | 9.463 | 9.323 | 9.416 | 7,847,131 | -0.03(-0.35%) |
Mar 16, 2004 | 9.430 | 9.489 | 9.356 | 9.449 | 2,173,626 | +0.15(+1.57%) |
Mar 15, 2004 | 9.562 | 9.596 | 9.270 | 9.303 | 4,898,716 | -0.29(-3.05%) |
Mar 12, 2004 | 9.695 | 9.728 | 9.596 | 9.596 | 3,323,838 | +0.03(+0.35%) |
Mar 11, 2004 | 9.762 | 9.855 | 9.556 | 9.562 | 4,450,708 | -0.33(-3.36%) |
Mar 10, 2004 | 10.11 | 10.12 | 9.848 | 9.894 | 3,800,006 | -0.19(-1.84%) |
Mar 09, 2004 | 10.13 | 10.17 | 10.06 | 10.08 | 3,718,536 | -0.04(-0.39%) |
Mar 08, 2004 | 9.974 | 10.16 | 9.947 | 10.12 | 3,761,756 | +0.11(+1.13%) |
Mar 05, 2004 | 10.01 | 10.05 | 9.795 | 10.01 | 3,827,413 | -0.09(-0.92%) |
Mar 04, 2004 | 9.894 | 10.11 | 9.868 | 10.10 | 3,646,102 | +0.21(+2.08%) |
Mar 03, 2004 | 9.881 | 9.908 | 9.801 | 9.894 | 3,924,243 | +0.03(+0.34%) |
Mar 02, 2004 | 9.894 | 9.974 | 9.828 | 9.861 | 2,646,782 | -0.04(-0.40%) |