Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 12.78 | 12.85 | 12.71 | 12.77 | 1,546,487 | +0.22(+1.77%) |
Apr 28, 2005 | 12.52 | 12.68 | 12.49 | 12.55 | 2,894,707 | -0.41(-3.19%) |
Apr 27, 2005 | 12.99 | 13.01 | 12.83 | 12.96 | 1,862,771 | -0.24(-1.80%) |
Apr 26, 2005 | 13.23 | 13.29 | 13.16 | 13.20 | 1,668,280 | -0.40(-2.94%) |
Apr 25, 2005 | 13.49 | 13.64 | 13.41 | 13.60 | 1,388,817 | +0.14(+1.01%) |
Apr 22, 2005 | 13.47 | 13.58 | 13.38 | 13.47 | 1,798,570 | +0.02(+0.16%) |
Apr 21, 2005 | 13.38 | 13.47 | 13.26 | 13.45 | 1,525,716 | +0.10(+0.77%) |
Apr 20, 2005 | 13.50 | 13.51 | 13.30 | 13.34 | 1,524,772 | -0.12(-0.89%) |
Apr 19, 2005 | 13.35 | 13.47 | 13.31 | 13.46 | 1,698,492 | +0.37(+2.84%) |
Apr 18, 2005 | 13.02 | 13.15 | 12.95 | 13.09 | 2,411,312 | +0.27(+2.14%) |
Apr 15, 2005 | 13.22 | 13.29 | 12.78 | 12.82 | 3,857,721 | -0.28(-2.15%) |
Apr 14, 2005 | 13.46 | 13.49 | 13.08 | 13.10 | 3,328,063 | -0.39(-2.87%) |
Apr 13, 2005 | 13.56 | 13.61 | 13.45 | 13.49 | 2,962,685 | -0.36(-2.62%) |
Apr 12, 2005 | 13.83 | 13.86 | 13.66 | 13.85 | 1,728,705 | +0.06(+0.45%) |
Apr 11, 2005 | 13.80 | 13.83 | 13.74 | 13.79 | 1,087,639 | -0.00(-0.02%) |
Apr 08, 2005 | 13.81 | 13.83 | 13.71 | 13.79 | 1,717,375 | +0.12(+0.84%) |
Apr 07, 2005 | 13.68 | 13.83 | 13.64 | 13.68 | 1,624,850 | +0.06(+0.42%) |
Apr 06, 2005 | 13.57 | 13.68 | 13.51 | 13.62 | 1,757,028 | +0.05(+0.37%) |
Apr 05, 2005 | 13.43 | 13.59 | 13.42 | 13.57 | 1,128,237 | -0.01(-0.07%) |
Apr 04, 2005 | 13.51 | 13.63 | 13.50 | 13.58 | 1,153,728 | -0.09(-0.66%) |
Apr 01, 2005 | 13.77 | 13.79 | 13.60 | 13.67 | 826,115 | -0.08(-0.55%) |
Mar 31, 2005 | 13.78 | 13.86 | 13.67 | 13.74 | 1,705,101 | +0.13(+0.93%) |
Mar 30, 2005 | 13.52 | 13.62 | 13.42 | 13.62 | 1,591,805 | +0.44(+3.34%) |
Mar 29, 2005 | 13.32 | 13.40 | 13.18 | 13.18 | 2,154,508 | -0.32(-2.39%) |
Mar 28, 2005 | 13.66 | 13.66 | 13.47 | 13.50 | 717,540 | -0.13(-0.93%) |
Mar 24, 2005 | 13.63 | 13.74 | 13.54 | 13.63 | 2,979,679 | -0.18(-1.28%) |
Mar 23, 2005 | 13.91 | 13.94 | 13.79 | 13.80 | 1,508,722 | -0.38(-2.68%) |
Mar 22, 2005 | 14.42 | 14.52 | 14.15 | 14.18 | 1,680,554 | -0.36(-2.47%) |
Mar 21, 2005 | 14.73 | 14.73 | 14.47 | 14.54 | 1,439,800 | -0.39(-2.62%) |
Mar 18, 2005 | 14.87 | 14.94 | 14.76 | 14.93 | 1,698,492 | -0.01(-0.04%) |
Mar 17, 2005 | 14.74 | 14.99 | 14.74 | 14.94 | 1,703,213 | +0.31(+2.12%) |
Mar 16, 2005 | 14.69 | 14.70 | 14.59 | 14.63 | 810,064 | +0.22(+1.52%) |
Mar 15, 2005 | 14.48 | 14.55 | 14.41 | 14.41 | 839,333 | -0.17(-1.20%) |
Mar 14, 2005 | 14.51 | 14.61 | 14.46 | 14.58 | 986,617 | -0.16(-1.08%) |
Mar 11, 2005 | 14.69 | 14.81 | 14.67 | 14.74 | 1,520,996 | +0.04(+0.25%) |
Mar 10, 2005 | 14.85 | 14.85 | 14.53 | 14.71 | 2,417,921 | -0.14(-0.93%) |
Mar 09, 2005 | 15.03 | 15.06 | 14.78 | 14.85 | 2,113,910 | -0.17(-1.16%) |
Mar 08, 2005 | 15.03 | 15.06 | 14.89 | 15.02 | 2,213,044 | +0.01(+0.07%) |
Mar 07, 2005 | 14.96 | 15.14 | 14.95 | 15.01 | 1,061,203 | -0.12(-0.77%) |
Mar 04, 2005 | 14.93 | 15.25 | 14.90 | 15.12 | 1,526,660 | +0.28(+1.91%) |
Mar 03, 2005 | 14.77 | 14.89 | 14.73 | 14.84 | 851,606 | +0.27(+1.88%) |
Mar 02, 2005 | 14.28 | 14.63 | 14.28 | 14.57 | 1,600,303 | -0.13(-0.91%) |
Mar 01, 2005 | 14.73 | 14.81 | 14.70 | 14.70 | 1,255,695 | -0.29(-1.96%) |
Feb 28, 2005 | 15.08 | 15.11 | 14.85 | 14.99 | 1,710,766 | +0.00(+0.01%) |
Feb 25, 2005 | 14.85 | 15.03 | 14.78 | 14.99 | 1,638,068 | +0.54(+3.74%) |
Feb 24, 2005 | 14.40 | 14.47 | 14.25 | 14.45 | 1,507,778 | +0.23(+1.60%) |
Feb 23, 2005 | 14.25 | 14.36 | 14.22 | 14.22 | 2,501,948 | -0.05(-0.36%) |
Feb 22, 2005 | 14.27 | 14.51 | 14.27 | 14.28 | 1,691,883 | +0.15(+1.07%) |
Feb 18, 2005 | 14.03 | 14.16 | 14.03 | 14.13 | 1,113,131 | +0.18(+1.26%) |
Feb 17, 2005 | 13.94 | 14.10 | 13.90 | 13.95 | 1,399,203 | +0.07(+0.49%) |
Feb 16, 2005 | 13.87 | 13.95 | 13.78 | 13.88 | 1,347,275 | +0.12(+0.88%) |
Feb 15, 2005 | 13.68 | 13.91 | 13.65 | 13.76 | 1,442,633 | +0.19(+1.41%) |
Feb 14, 2005 | 13.62 | 13.63 | 13.51 | 13.57 | 984,729 | +0.15(+1.13%) |
Feb 11, 2005 | 13.31 | 13.44 | 13.26 | 13.42 | 585,361 | +0.24(+1.81%) |
Feb 10, 2005 | 13.06 | 13.19 | 13.03 | 13.18 | 1,195,270 | +0.40(+3.12%) |
Feb 09, 2005 | 12.86 | 12.89 | 12.78 | 12.78 | 1,171,667 | -0.26(-1.98%) |
Feb 08, 2005 | 13.01 | 13.08 | 13.01 | 13.04 | 1,029,103 | -0.09(-0.70%) |
Feb 07, 2005 | 13.26 | 13.31 | 13.10 | 13.13 | 2,129,960 | -0.14(-1.03%) |
Feb 04, 2005 | 13.13 | 13.29 | 13.12 | 13.27 | 1,844,833 | -0.05(-0.38%) |
Feb 03, 2005 | 13.24 | 13.34 | 13.20 | 13.32 | 1,182,996 | -0.23(-1.71%) |
Feb 02, 2005 | 13.54 | 13.57 | 13.42 | 13.55 | 1,081,974 | -0.19(-1.39%) |
Feb 01, 2005 | 13.63 | 13.79 | 13.55 | 13.74 | 1,704,157 | +0.44(+3.30%) |
Jan 31, 2005 | 13.20 | 13.43 | 13.20 | 13.30 | 2,462,295 | +0.18(+1.34%) |
Jan 28, 2005 | 13.16 | 13.18 | 13.08 | 13.13 | 643,897 | -0.19(-1.40%) |
Jan 27, 2005 | 13.27 | 13.33 | 13.15 | 13.31 | 1,385,041 | +0.10(+0.77%) |
Jan 26, 2005 | 13.17 | 13.23 | 13.11 | 13.21 | 1,318,007 | -0.04(-0.33%) |
Jan 25, 2005 | 13.17 | 13.27 | 13.12 | 13.26 | 3,092,031 | -0.12(-0.87%) |
Jan 24, 2005 | 13.36 | 13.55 | 13.28 | 13.37 | 3,228,930 | +0.45(+3.48%) |
Jan 21, 2005 | 12.64 | 12.97 | 12.64 | 12.92 | 2,510,446 | +0.45(+3.64%) |
Jan 20, 2005 | 12.50 | 12.51 | 12.44 | 12.47 | 5,578,873 | -0.08(-0.62%) |
Jan 19, 2005 | 12.70 | 12.72 | 12.51 | 12.55 | 2,864,495 | +0.06(+0.51%) |
Jan 18, 2005 | 12.51 | 12.55 | 12.43 | 12.48 | 1,653,174 | +0.10(+0.84%) |
Jan 14, 2005 | 12.31 | 12.44 | 12.31 | 12.38 | 706,210 | +0.29(+2.41%) |
Jan 13, 2005 | 12.16 | 12.27 | 12.09 | 12.09 | 1,284,019 | -0.13(-1.04%) |
Jan 12, 2005 | 12.15 | 12.23 | 12.12 | 12.21 | 1,184,885 | +0.19(+1.60%) |
Jan 11, 2005 | 12.10 | 12.11 | 12.00 | 12.02 | 1,131,069 | +0.13(+1.11%) |
Jan 10, 2005 | 11.87 | 11.95 | 11.85 | 11.89 | 950,740 | +0.06(+0.52%) |
Jan 07, 2005 | 11.93 | 11.96 | 11.71 | 11.83 | 1,041,377 | +0.00(+0.04%) |
Jan 06, 2005 | 11.88 | 11.92 | 11.82 | 11.82 | 830,835 | +0.01(+0.05%) |
Jan 05, 2005 | 11.76 | 11.87 | 11.73 | 11.82 | 1,434,135 | -0.01(-0.11%) |
Jan 04, 2005 | 12.08 | 12.11 | 11.78 | 11.83 | 2,267,804 | -0.51(-4.13%) |
Jan 03, 2005 | 12.65 | 12.65 | 12.33 | 12.34 | 947,908 | -0.29(-2.27%) |
Dec 31, 2004 | 12.56 | 12.63 | 12.56 | 12.63 | 310,619 | +0.06(+0.51%) |
Dec 30, 2004 | 12.55 | 12.61 | 12.51 | 12.56 | 590,082 | +0.05(+0.42%) |
Dec 29, 2004 | 12.39 | 12.54 | 12.37 | 12.51 | 1,044,209 | +0.09(+0.72%) |
Dec 28, 2004 | 12.30 | 12.44 | 12.30 | 12.42 | 591,970 | +0.13(+1.07%) |
Dec 27, 2004 | 12.33 | 12.39 | 12.29 | 12.29 | 483,395 | -0.02(-0.19%) |
Dec 23, 2004 | 12.19 | 12.34 | 12.19 | 12.31 | 396,535 | +0.09(+0.71%) |
Dec 22, 2004 | 12.21 | 12.25 | 12.14 | 12.22 | 1,059,315 | -0.08(-0.61%) |
Dec 21, 2004 | 12.24 | 12.34 | 12.20 | 12.30 | 870,489 | +0.12(+0.96%) |
Dec 20, 2004 | 12.17 | 12.24 | 12.17 | 12.18 | 718,484 | +0.16(+1.34%) |
Dec 17, 2004 | 11.96 | 12.07 | 11.95 | 12.02 | 1,083,863 | +0.20(+1.70%) |
Dec 16, 2004 | 11.88 | 11.92 | 11.74 | 11.82 | 1,412,420 | -0.12(-1.02%) |
Dec 15, 2004 | 11.97 | 11.98 | 11.87 | 11.94 | 1,504,001 | -0.05(-0.40%) |
Dec 14, 2004 | 11.88 | 12.02 | 11.86 | 11.99 | 1,350,108 | -0.03(-0.26%) |
Dec 13, 2004 | 11.84 | 12.05 | 11.82 | 12.02 | 1,340,666 | +0.20(+1.71%) |
Dec 10, 2004 | 11.69 | 11.85 | 11.68 | 11.82 | 1,249,086 | -0.06(-0.48%) |
Dec 09, 2004 | 11.73 | 11.91 | 11.62 | 11.88 | 1,237,756 | -0.00(-0.02%) |
Dec 08, 2004 | 11.70 | 11.95 | 11.68 | 11.88 | 1,651,286 | -0.17(-1.37%) |
Dec 07, 2004 | 12.15 | 12.24 | 12.04 | 12.04 | 1,840,112 | -0.30(-2.39%) |
Dec 06, 2004 | 12.29 | 12.46 | 12.26 | 12.34 | 1,013,997 | -0.03(-0.23%) |
Dec 03, 2004 | 12.25 | 12.42 | 12.25 | 12.37 | 1,090,472 | -0.08(-0.67%) |
Dec 02, 2004 | 12.61 | 12.61 | 12.32 | 12.45 | 1,824,062 | -0.19(-1.53%) |
Dec 01, 2004 | 12.62 | 12.68 | 12.58 | 12.65 | 1,408,644 | +0.19(+1.53%) |
Nov 30, 2004 | 12.54 | 12.55 | 12.43 | 12.45 | 713,763 | -0.09(-0.74%) |
Nov 29, 2004 | 12.52 | 12.62 | 12.46 | 12.55 | 989,449 | +0.03(+0.22%) |
Nov 26, 2004 | 12.45 | 12.53 | 12.39 | 12.52 | 1,356,717 | +0.14(+1.15%) |
Nov 24, 2004 | 12.21 | 12.41 | 12.21 | 12.38 | 846,886 | +0.18(+1.45%) |
Nov 23, 2004 | 12.19 | 12.26 | 12.13 | 12.20 | 1,162,226 | +0.04(+0.35%) |
Nov 22, 2004 | 12.01 | 12.18 | 11.98 | 12.16 | 906,366 | +0.00(+0.00%) |
Nov 19, 2004 | 12.18 | 12.24 | 12.14 | 12.16 | 952,628 | +0.05(+0.41%) |
Nov 18, 2004 | 12.16 | 12.16 | 12.10 | 12.11 | 405,976 | -0.12(-1.00%) |
Nov 17, 2004 | 12.19 | 12.37 | 12.15 | 12.23 | 1,358,605 | +0.25(+2.12%) |
Nov 16, 2004 | 11.99 | 12.02 | 11.93 | 11.98 | 490,004 | -0.13(-1.05%) |
Nov 15, 2004 | 12.05 | 12.15 | 12.01 | 12.11 | 706,210 | -0.08(-0.62%) |
Nov 12, 2004 | 11.94 | 12.22 | 11.94 | 12.18 | 976,232 | +0.11(+0.89%) |
Nov 11, 2004 | 11.96 | 12.11 | 11.93 | 12.07 | 659,948 | +0.09(+0.76%) |
Nov 10, 2004 | 12.02 | 12.06 | 11.96 | 11.98 | 1,169,779 | +0.30(+2.61%) |
Nov 09, 2004 | 11.68 | 11.72 | 11.66 | 11.68 | 452,239 | +0.06(+0.47%) |
Nov 08, 2004 | 11.56 | 11.69 | 11.54 | 11.62 | 890,316 | -0.18(-1.56%) |
Nov 05, 2004 | 11.65 | 11.82 | 11.63 | 11.81 | 1,998,726 | +0.08(+0.70%) |
Nov 04, 2004 | 11.45 | 11.73 | 11.45 | 11.73 | 814,785 | +0.26(+2.31%) |
Nov 03, 2004 | 11.47 | 11.51 | 11.43 | 11.46 | 752,472 | +0.26(+2.29%) |
Nov 02, 2004 | 11.26 | 11.33 | 11.18 | 11.20 | 753,417 | -0.11(-1.00%) |
Nov 01, 2004 | 11.28 | 11.33 | 11.24 | 11.32 | 614,629 | +0.06(+0.52%) |
Oct 29, 2004 | 11.06 | 11.27 | 11.05 | 11.26 | 1,709,822 | +0.21(+1.86%) |
Oct 28, 2004 | 10.98 | 11.16 | 10.95 | 11.05 | 1,264,192 | -0.45(-3.94%) |
Oct 27, 2004 | 11.48 | 11.52 | 11.39 | 11.51 | 760,970 | +0.08(+0.70%) |
Oct 26, 2004 | 11.36 | 11.43 | 11.30 | 11.43 | 860,103 | +0.11(+0.99%) |
Oct 25, 2004 | 11.33 | 11.39 | 11.24 | 11.31 | 896,925 | +0.09(+0.80%) |
Oct 22, 2004 | 11.38 | 11.38 | 11.19 | 11.22 | 851,606 | -0.08(-0.68%) |
Oct 21, 2004 | 11.27 | 11.38 | 11.20 | 11.30 | 1,262,303 | +0.26(+2.35%) |
Oct 20, 2004 | 10.83 | 11.16 | 10.80 | 11.04 | 1,833,503 | +0.08(+0.74%) |
Oct 19, 2004 | 11.10 | 11.12 | 10.94 | 10.96 | 1,174,499 | -0.25(-2.23%) |
Oct 18, 2004 | 11.30 | 11.31 | 11.18 | 11.21 | 715,651 | -0.11(-1.01%) |
Oct 15, 2004 | 11.19 | 11.36 | 11.19 | 11.32 | 768,523 | +0.18(+1.63%) |
Oct 14, 2004 | 11.13 | 11.24 | 11.09 | 11.14 | 1,097,080 | +0.12(+1.06%) |
Oct 13, 2004 | 11.17 | 11.17 | 10.99 | 11.03 | 2,433,027 | -0.43(-3.78%) |
Oct 12, 2004 | 11.43 | 11.47 | 11.39 | 11.46 | 861,048 | -0.25(-2.17%) |
Oct 11, 2004 | 11.86 | 11.86 | 11.66 | 11.71 | 1,762,693 | -0.00(-0.02%) |
Oct 08, 2004 | 11.82 | 11.90 | 11.70 | 11.72 | 1,213,209 | -0.06(-0.50%) |
Oct 07, 2004 | 11.91 | 11.92 | 11.76 | 11.78 | 1,284,963 | -0.05(-0.45%) |
Oct 06, 2004 | 11.60 | 11.88 | 11.60 | 11.83 | 1,360,493 | +0.26(+2.27%) |
Oct 05, 2004 | 11.50 | 11.66 | 11.48 | 11.57 | 2,459,462 | +0.09(+0.82%) |
Oct 04, 2004 | 11.43 | 11.49 | 11.39 | 11.47 | 1,977,011 | -0.20(-1.70%) |
Oct 01, 2004 | 11.65 | 11.71 | 11.60 | 11.67 | 1,258,527 | +0.16(+1.41%) |
Sep 30, 2004 | 11.46 | 11.51 | 11.41 | 11.51 | 1,064,980 | +0.05(+0.41%) |
Sep 29, 2004 | 11.44 | 11.52 | 11.42 | 11.46 | 1,745,699 | +0.01(+0.05%) |
Sep 28, 2004 | 11.35 | 11.47 | 11.26 | 11.46 | 2,098,804 | +0.47(+4.30%) |
Sep 27, 2004 | 10.95 | 11.00 | 10.91 | 10.98 | 790,238 | -0.06(-0.57%) |
Sep 24, 2004 | 11.02 | 11.11 | 10.99 | 11.05 | 1,177,332 | +0.04(+0.40%) |
Sep 23, 2004 | 11.00 | 11.06 | 10.99 | 11.00 | 1,238,700 | -0.07(-0.67%) |
Sep 22, 2004 | 11.08 | 11.11 | 11.05 | 11.07 | 1,038,544 | -0.05(-0.44%) |
Sep 21, 2004 | 10.98 | 11.17 | 10.98 | 11.12 | 1,869,380 | +0.11(+1.03%) |
Sep 20, 2004 | 10.91 | 11.02 | 10.89 | 11.01 | 1,095,192 | -0.07(-0.63%) |
Sep 17, 2004 | 11.06 | 11.08 | 11.04 | 11.08 | 1,315,175 | +0.28(+2.63%) |
Sep 16, 2004 | 10.66 | 10.83 | 10.66 | 10.80 | 1,058,371 | +0.19(+1.83%) |
Sep 15, 2004 | 10.67 | 10.67 | 10.58 | 10.60 | 861,992 | +0.00(+0.00%) |
Sep 14, 2004 | 10.63 | 10.65 | 10.58 | 10.60 | 624,071 | +0.08(+0.74%) |
Sep 13, 2004 | 10.54 | 10.56 | 10.49 | 10.52 | 815,729 | +0.13(+1.25%) |
Sep 10, 2004 | 10.41 | 10.42 | 10.34 | 10.39 | 686,383 | +0.01(+0.08%) |
Sep 09, 2004 | 10.39 | 10.41 | 10.29 | 10.39 | 908,254 | -0.08(-0.74%) |
Sep 08, 2004 | 10.34 | 10.50 | 10.33 | 10.46 | 710,931 | +0.04(+0.43%) |
Sep 07, 2004 | 10.41 | 10.43 | 10.33 | 10.42 | 1,458,683 | -0.13(-1.23%) |
Sep 03, 2004 | 10.50 | 10.59 | 10.46 | 10.55 | 1,322,728 | -0.19(-1.79%) |
Sep 02, 2004 | 10.66 | 10.74 | 10.59 | 10.74 | 798,735 | +0.05(+0.49%) |
Sep 01, 2004 | 10.62 | 10.71 | 10.59 | 10.69 | 911,087 | -0.07(-0.67%) |
Aug 31, 2004 | 10.58 | 10.76 | 10.56 | 10.76 | 771,355 | +0.12(+1.18%) |
Aug 30, 2004 | 10.74 | 10.77 | 10.63 | 10.63 | 381,429 | -0.10(-0.98%) |
Aug 27, 2004 | 10.70 | 10.77 | 10.67 | 10.74 | 396,535 | +0.01(+0.14%) |
Aug 26, 2004 | 10.61 | 10.72 | 10.60 | 10.72 | 645,786 | +0.09(+0.85%) |
Aug 25, 2004 | 10.49 | 10.64 | 10.44 | 10.63 | 1,000,779 | -0.03(-0.25%) |
Aug 24, 2004 | 10.76 | 10.78 | 10.59 | 10.66 | 997,002 | -0.24(-2.20%) |
Aug 23, 2004 | 11.03 | 11.05 | 10.90 | 10.90 | 1,498,336 | -0.20(-1.78%) |
Aug 20, 2004 | 10.87 | 11.11 | 10.85 | 11.10 | 1,290,627 | +0.19(+1.74%) |
Aug 19, 2004 | 10.89 | 11.01 | 10.89 | 10.91 | 1,014,941 | +0.14(+1.27%) |
Aug 18, 2004 | 10.65 | 10.80 | 10.63 | 10.77 | 741,143 | -0.09(-0.83%) |
Aug 17, 2004 | 10.82 | 10.91 | 10.81 | 10.86 | 477,730 | -0.04(-0.36%) |
Aug 16, 2004 | 10.76 | 10.90 | 10.72 | 10.90 | 3,279,913 | +0.26(+2.46%) |
Aug 13, 2004 | 10.69 | 10.71 | 10.62 | 10.64 | 1,832,559 | -0.00(-0.03%) |
Aug 12, 2004 | 10.59 | 10.71 | 10.55 | 10.64 | 738,310 | +0.00(+0.01%) |
Aug 11, 2004 | 10.66 | 10.66 | 10.56 | 10.64 | 850,662 | -0.26(-2.42%) |
Aug 10, 2004 | 10.85 | 10.93 | 10.82 | 10.91 | 1,412,420 | +0.03(+0.30%) |
Aug 09, 2004 | 10.85 | 10.90 | 10.81 | 10.87 | 909,198 | +0.06(+0.54%) |
Aug 06, 2004 | 10.96 | 10.97 | 10.79 | 10.81 | 996,058 | -0.14(-1.27%) |
Aug 05, 2004 | 11.13 | 11.14 | 10.95 | 10.95 | 606,132 | -0.25(-2.23%) |
Aug 04, 2004 | 11.03 | 11.21 | 11.01 | 11.20 | 768,523 | +0.08(+0.73%) |
Aug 03, 2004 | 11.17 | 11.21 | 11.12 | 11.12 | 674,109 | +0.06(+0.57%) |
Aug 02, 2004 | 10.97 | 11.06 | 10.94 | 11.06 | 593,858 | -0.05(-0.45%) |
Jul 30, 2004 | 11.15 | 11.17 | 11.06 | 11.11 | 766,634 | +0.17(+1.54%) |
Jul 29, 2004 | 10.81 | 11.01 | 10.81 | 10.94 | 911,087 | +0.21(+2.00%) |
Jul 28, 2004 | 10.55 | 10.74 | 10.55 | 10.73 | 841,221 | +0.19(+1.78%) |
Jul 27, 2004 | 10.46 | 10.56 | 10.38 | 10.54 | 1,733,425 | +0.10(+0.97%) |
Jul 26, 2004 | 10.51 | 10.51 | 10.37 | 10.44 | 831,779 | +0.13(+1.24%) |
Jul 23, 2004 | 10.44 | 10.44 | 10.31 | 10.31 | 1,149,952 | -0.38(-3.53%) |
Jul 22, 2004 | 10.61 | 10.72 | 10.56 | 10.69 | 1,094,248 | -0.01(-0.07%) |
Jul 21, 2004 | 10.96 | 10.96 | 10.69 | 10.69 | 1,074,421 | -0.19(-1.78%) |
Jul 20, 2004 | 10.94 | 10.94 | 10.84 | 10.89 | 1,044,209 | -0.21(-1.85%) |
Jul 19, 2004 | 11.16 | 11.16 | 11.01 | 11.09 | 1,157,505 | -0.16(-1.41%) |
Jul 16, 2004 | 11.25 | 11.35 | 11.23 | 11.25 | 1,348,219 | +0.29(+2.67%) |
Jul 15, 2004 | 11.02 | 11.11 | 10.96 | 10.96 | 2,289,519 | +0.07(+0.64%) |
Jul 14, 2004 | 10.83 | 10.97 | 10.82 | 10.89 | 1,579,532 | +0.00(+0.03%) |
Jul 13, 2004 | 10.91 | 10.92 | 10.83 | 10.89 | 694,880 | -0.01(-0.06%) |
Jul 12, 2004 | 10.86 | 10.90 | 10.80 | 10.89 | 839,333 | +0.05(+0.50%) |
Jul 09, 2004 | 10.73 | 10.87 | 10.73 | 10.84 | 956,405 | +0.12(+1.12%) |
Jul 08, 2004 | 10.74 | 10.80 | 10.70 | 10.72 | 1,411,476 | +0.06(+0.55%) |
Jul 07, 2004 | 10.55 | 10.73 | 10.55 | 10.66 | 1,501,169 | +0.21(+2.02%) |
Jul 06, 2004 | 10.43 | 10.48 | 10.39 | 10.45 | 1,012,109 | +0.09(+0.87%) |
Jul 02, 2004 | 10.27 | 10.39 | 10.26 | 10.36 | 529,657 | +0.08(+0.79%) |
Jul 01, 2004 | 10.34 | 10.37 | 10.24 | 10.28 | 820,450 | -0.11(-1.04%) |
Jun 30, 2004 | 10.29 | 10.39 | 10.22 | 10.39 | 697,713 | +0.11(+1.04%) |
Jun 29, 2004 | 10.23 | 10.29 | 10.19 | 10.28 | 929,969 | -0.05(-0.47%) |
Jun 28, 2004 | 10.55 | 10.56 | 10.33 | 10.33 | 996,058 | -0.08(-0.81%) |
Jun 25, 2004 | 10.42 | 10.50 | 10.37 | 10.41 | 1,291,572 | +0.04(+0.43%) |
Jun 24, 2004 | 10.31 | 10.42 | 10.28 | 10.37 | 1,275,521 | +0.26(+2.60%) |
Jun 23, 2004 | 10.01 | 10.12 | 9.950 | 10.10 | 1,207,544 | +0.06(+0.56%) |
Jun 22, 2004 | 10.01 | 10.08 | 9.926 | 10.05 | 1,300,069 | -0.04(-0.41%) |
Jun 21, 2004 | 10.16 | 10.22 | 10.06 | 10.09 | 1,245,309 | -0.18(-1.78%) |
Jun 18, 2004 | 10.21 | 10.30 | 10.19 | 10.27 | 971,511 | +0.13(+1.31%) |
Jun 17, 2004 | 10.06 | 10.16 | 9.996 | 10.14 | 856,327 | +0.18(+1.76%) |
Jun 16, 2004 | 10.04 | 10.04 | 9.897 | 9.965 | 1,016,829 | -0.09(-0.92%) |
Jun 15, 2004 | 9.909 | 10.09 | 9.895 | 10.06 | 1,278,354 | +0.10(+1.04%) |
Jun 14, 2004 | 9.920 | 9.955 | 9.883 | 9.953 | 1,131,069 | -0.20(-1.95%) |
Jun 10, 2004 | 10.14 | 10.16 | 10.05 | 10.15 | 750,584 | +0.07(+0.70%) |
Jun 09, 2004 | 10.21 | 10.21 | 10.08 | 10.08 | 2,230,038 | -0.37(-3.53%) |
Jun 08, 2004 | 10.44 | 10.45 | 10.36 | 10.45 | 741,143 | -0.06(-0.61%) |
Jun 07, 2004 | 10.37 | 10.53 | 10.35 | 10.51 | 701,489 | +0.23(+2.21%) |
Jun 04, 2004 | 10.19 | 10.30 | 10.16 | 10.29 | 777,964 | +0.22(+2.21%) |
Jun 03, 2004 | 10.15 | 10.17 | 10.05 | 10.06 | 1,050,818 | -0.20(-1.96%) |
Jun 02, 2004 | 10.34 | 10.34 | 10.15 | 10.26 | 1,726,816 | -0.06(-0.63%) |
Jun 01, 2004 | 10.36 | 10.40 | 10.30 | 10.33 | 889,371 | -0.01(-0.06%) |
May 28, 2004 | 10.30 | 10.35 | 10.23 | 10.34 | 759,081 | -0.02(-0.16%) |
May 27, 2004 | 10.34 | 10.38 | 10.31 | 10.35 | 887,483 | +0.18(+1.76%) |
May 26, 2004 | 10.16 | 10.25 | 10.08 | 10.17 | 1,689,051 | +0.05(+0.47%) |
May 25, 2004 | 9.812 | 10.14 | 9.791 | 10.13 | 1,845,777 | +0.25(+2.52%) |
May 24, 2004 | 9.929 | 9.962 | 9.831 | 9.877 | 876,154 | +0.02(+0.17%) |
May 21, 2004 | 9.841 | 9.901 | 9.791 | 9.860 | 1,523,828 | +0.43(+4.55%) |
May 20, 2004 | 9.490 | 9.517 | 9.400 | 9.431 | 1,345,387 | -0.17(-1.72%) |
May 19, 2004 | 9.766 | 9.860 | 9.596 | 9.596 | 1,786,297 | +0.18(+1.96%) |
May 18, 2004 | 9.305 | 9.416 | 9.285 | 9.412 | 1,548,375 | +0.21(+2.31%) |
May 17, 2004 | 9.129 | 9.305 | 9.107 | 9.199 | 1,669,224 | +0.05(+0.50%) |
May 14, 2004 | 9.146 | 9.264 | 8.953 | 9.153 | 4,389,268 | -0.36(-3.82%) |
May 13, 2004 | 9.477 | 9.548 | 9.443 | 9.517 | 687,327 | -0.06(-0.65%) |
May 12, 2004 | 9.511 | 9.587 | 9.437 | 9.579 | 1,151,840 | +0.10(+1.03%) |
May 11, 2004 | 9.408 | 9.482 | 9.336 | 9.482 | 2,194,161 | +0.14(+1.45%) |
May 10, 2004 | 9.315 | 9.411 | 9.254 | 9.346 | 2,075,201 | -0.20(-2.12%) |
May 07, 2004 | 9.620 | 9.675 | 9.523 | 9.548 | 1,641,844 | -0.17(-1.80%) |
May 06, 2004 | 9.672 | 9.778 | 9.649 | 9.723 | 2,635,071 | -0.14(-1.41%) |
May 05, 2004 | 9.856 | 9.954 | 9.788 | 9.862 | 1,601,247 | +0.07(+0.70%) |
May 04, 2004 | 9.731 | 9.849 | 9.730 | 9.793 | 2,451,909 | +0.17(+1.82%) |