Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 17.90 | 17.99 | 17.27 | 17.41 | 1,965,880 | -0.62(-3.46%) |
May 27, 2005 | 17.99 | 18.10 | 17.76 | 18.03 | 1,397,041 | +0.00(+0.00%) |
May 26, 2005 | 18.03 | 18.25 | 17.96 | 18.03 | 1,879,341 | -0.01(-0.05%) |
May 25, 2005 | 18.29 | 18.29 | 17.73 | 18.04 | 2,955,698 | -0.25(-1.37%) |
May 24, 2005 | 18.03 | 18.32 | 17.67 | 18.29 | 3,316,161 | +9.24(+102.20%) |
May 23, 2005 | 8.887 | 9.166 | 8.878 | 9.045 | 2,270,661 | +0.16(+1.80%) |
May 20, 2005 | 9.054 | 9.054 | 8.869 | 8.885 | 1,794,493 | -0.15(-1.63%) |
May 19, 2005 | 9.047 | 9.097 | 8.997 | 9.032 | 1,647,090 | -8.96(-49.81%) |
May 18, 2005 | 17.60 | 18.08 | 17.60 | 17.99 | 5,432,949 | +0.39(+2.19%) |
May 17, 2005 | 16.91 | 17.64 | 16.89 | 17.61 | 5,711,680 | +0.51(+2.99%) |
May 16, 2005 | 16.66 | 17.22 | 16.66 | 17.10 | 5,270,048 | +0.57(+3.43%) |
May 13, 2005 | 16.79 | 16.99 | 16.33 | 16.53 | 6,003,332 | -0.29(-1.73%) |
May 12, 2005 | 17.73 | 17.85 | 16.55 | 16.82 | 10,869,128 | -0.92(-5.20%) |
May 11, 2005 | 18.05 | 18.18 | 17.68 | 17.74 | 5,582,005 | -0.19(-1.06%) |
May 10, 2005 | 18.12 | 18.20 | 17.89 | 17.93 | 3,891,160 | -0.21(-1.15%) |
May 09, 2005 | 17.83 | 18.18 | 17.82 | 18.14 | 3,642,424 | +0.23(+1.28%) |
May 06, 2005 | 17.82 | 18.13 | 17.73 | 17.91 | 5,407,568 | +0.27(+1.55%) |
May 05, 2005 | 17.41 | 17.93 | 17.34 | 17.64 | 6,790,609 | +0.32(+1.83%) |
May 04, 2005 | 17.08 | 17.41 | 16.89 | 17.32 | 6,731,540 | +0.29(+1.73%) |
May 03, 2005 | 17.30 | 17.37 | 16.92 | 17.03 | 4,244,188 | -0.32(-1.85%) |
May 02, 2005 | 16.94 | 17.35 | 16.94 | 17.35 | 5,019,005 | +0.41(+2.40%) |
Apr 29, 2005 | 16.73 | 17.08 | 16.51 | 16.94 | 7,333,766 | +0.22(+1.30%) |
Apr 28, 2005 | 17.27 | 17.33 | 16.72 | 16.72 | 6,461,577 | -0.65(-3.77%) |
Apr 27, 2005 | 17.40 | 17.51 | 16.93 | 17.38 | 7,916,609 | -0.13(-0.74%) |
Apr 26, 2005 | 18.09 | 18.09 | 17.23 | 17.51 | 7,041,652 | -0.60(-3.30%) |
Apr 25, 2005 | 18.22 | 18.40 | 17.98 | 18.11 | 3,661,345 | +0.11(+0.60%) |
Apr 22, 2005 | 18.64 | 18.69 | 17.91 | 18.00 | 6,450,502 | -0.52(-2.81%) |
Apr 21, 2005 | 18.07 | 18.63 | 18.01 | 18.52 | 10,261,827 | +0.60(+3.36%) |
Apr 20, 2005 | 18.42 | 18.42 | 17.83 | 17.92 | 5,340,192 | -0.34(-1.85%) |
Apr 19, 2005 | 17.77 | 18.30 | 17.77 | 18.25 | 6,391,895 | +0.49(+2.73%) |
Apr 18, 2005 | 17.42 | 17.86 | 17.06 | 17.77 | 7,453,749 | +0.53(+3.07%) |
Apr 15, 2005 | 18.06 | 18.06 | 17.17 | 17.24 | 14,437,256 | -0.31(-1.78%) |
Apr 14, 2005 | 18.25 | 18.33 | 17.15 | 17.55 | 13,407,704 | -0.75(-4.12%) |
Apr 13, 2005 | 18.91 | 18.91 | 18.29 | 18.31 | 6,928,590 | -0.63(-3.32%) |
Apr 12, 2005 | 18.48 | 19.16 | 18.37 | 18.93 | 6,807,222 | +0.34(+1.82%) |
Apr 11, 2005 | 18.22 | 18.73 | 18.04 | 18.60 | 10,945,272 | +0.41(+2.26%) |
Apr 08, 2005 | 18.41 | 18.47 | 17.99 | 18.19 | 6,893,518 | -0.41(-2.19%) |
Apr 07, 2005 | 18.72 | 18.77 | 18.30 | 18.59 | 4,626,290 | -0.20(-1.06%) |
Apr 06, 2005 | 18.97 | 19.20 | 18.79 | 18.79 | 3,117,265 | -0.04(-0.21%) |
Apr 05, 2005 | 18.70 | 18.95 | 18.61 | 18.83 | 2,886,528 | +0.18(+0.98%) |
Apr 04, 2005 | 18.80 | 18.87 | 18.38 | 18.65 | 4,882,870 | -0.29(-1.51%) |
Apr 01, 2005 | 19.13 | 19.42 | 18.70 | 18.93 | 3,036,507 | -0.03(-0.18%) |
Mar 31, 2005 | 19.04 | 19.16 | 18.85 | 18.97 | 2,653,483 | -0.14(-0.73%) |
Mar 30, 2005 | 18.54 | 19.18 | 18.54 | 19.11 | 5,115,454 | +0.38(+2.01%) |
Mar 29, 2005 | 19.30 | 19.55 | 18.55 | 18.73 | 8,772,646 | -0.49(-2.53%) |
Mar 28, 2005 | 20.02 | 20.09 | 19.16 | 19.22 | 6,355,438 | -0.80(-4.01%) |
Mar 24, 2005 | 19.90 | 20.16 | 19.82 | 20.02 | 2,074,331 | +0.23(+1.18%) |
Mar 23, 2005 | 19.94 | 19.94 | 19.41 | 19.78 | 7,129,794 | -0.31(-1.53%) |
Mar 22, 2005 | 20.65 | 20.87 | 20.09 | 20.09 | 3,454,604 | -0.52(-2.50%) |
Mar 21, 2005 | 20.67 | 20.95 | 20.52 | 20.61 | 3,353,541 | +0.05(+0.25%) |
Mar 18, 2005 | 20.98 | 21.11 | 20.56 | 20.56 | 5,546,010 | -0.62(-2.93%) |
Mar 17, 2005 | 20.84 | 21.30 | 20.75 | 21.18 | 3,377,999 | +0.33(+1.60%) |
Mar 16, 2005 | 21.24 | 21.35 | 20.74 | 20.84 | 3,241,864 | -0.46(-2.16%) |
Mar 15, 2005 | 21.34 | 21.69 | 21.24 | 21.30 | 3,945,152 | -0.02(-0.10%) |
Mar 14, 2005 | 21.04 | 21.38 | 21.04 | 21.32 | 5,199,904 | +0.29(+1.40%) |
Mar 11, 2005 | 20.95 | 21.19 | 20.77 | 21.03 | 3,890,237 | +0.19(+0.94%) |
Mar 10, 2005 | 20.87 | 21.13 | 20.61 | 20.83 | 5,325,887 | -0.09(-0.41%) |
Mar 09, 2005 | 20.85 | 21.05 | 20.72 | 20.92 | 3,006,973 | -0.06(-0.27%) |
Mar 08, 2005 | 20.94 | 21.08 | 20.87 | 20.98 | 3,210,022 | -0.06(-0.29%) |
Mar 07, 2005 | 20.37 | 21.11 | 20.37 | 21.04 | 3,812,709 | +0.67(+3.30%) |
Mar 04, 2005 | 20.33 | 20.50 | 20.12 | 20.37 | 2,799,770 | +0.11(+0.53%) |
Mar 03, 2005 | 20.54 | 20.68 | 20.15 | 20.26 | 2,200,775 | -0.24(-1.16%) |
Mar 02, 2005 | 20.34 | 20.58 | 20.28 | 20.50 | 3,049,890 | +0.13(+0.64%) |
Mar 01, 2005 | 20.50 | 20.61 | 20.20 | 20.37 | 2,523,808 | -0.09(-0.42%) |
Feb 28, 2005 | 19.92 | 20.85 | 19.77 | 20.45 | 7,307,462 | +0.63(+3.17%) |
Feb 25, 2005 | 19.81 | 19.91 | 19.71 | 19.82 | 1,942,349 | +0.02(+0.09%) |
Feb 24, 2005 | 19.29 | 19.84 | 19.28 | 19.81 | 2,862,531 | +0.46(+2.35%) |
Feb 23, 2005 | 18.92 | 19.45 | 18.89 | 19.35 | 2,504,888 | +0.49(+2.57%) |
Feb 22, 2005 | 19.23 | 19.45 | 18.83 | 18.87 | 3,987,146 | -0.39(-2.00%) |
Feb 18, 2005 | 19.62 | 19.65 | 19.20 | 19.25 | 1,735,147 | -0.32(-1.62%) |
Feb 17, 2005 | 19.78 | 19.84 | 19.31 | 19.57 | 2,964,056 | -0.13(-0.66%) |
Feb 16, 2005 | 19.61 | 19.75 | 19.55 | 19.70 | 1,684,385 | +0.00(+0.00%) |
Feb 15, 2005 | 19.51 | 19.88 | 19.51 | 19.70 | 2,683,479 | +0.14(+0.71%) |
Feb 14, 2005 | 19.70 | 19.81 | 19.49 | 19.56 | 1,945,580 | -0.08(-0.42%) |
Feb 11, 2005 | 19.35 | 19.94 | 19.33 | 19.64 | 2,490,121 | +0.37(+1.91%) |
Feb 10, 2005 | 19.22 | 19.38 | 18.97 | 19.27 | 3,535,824 | +0.02(+0.11%) |
Feb 09, 2005 | 19.50 | 19.65 | 19.18 | 19.25 | 2,901,757 | -0.28(-1.44%) |
Feb 08, 2005 | 19.33 | 19.72 | 19.29 | 19.53 | 3,316,161 | +0.23(+1.19%) |
Feb 07, 2005 | 19.51 | 19.65 | 19.25 | 19.30 | 3,970,995 | -0.20(-1.02%) |
Feb 04, 2005 | 19.13 | 19.63 | 19.13 | 19.50 | 3,152,338 | +0.35(+1.81%) |
Feb 03, 2005 | 19.50 | 19.52 | 19.05 | 19.16 | 7,329,612 | -0.48(-2.45%) |
Feb 02, 2005 | 19.44 | 19.97 | 19.39 | 19.64 | 5,627,691 | +0.39(+2.05%) |
Feb 01, 2005 | 19.18 | 19.55 | 19.13 | 19.24 | 4,411,704 | +0.12(+0.63%) |
Jan 31, 2005 | 18.43 | 19.15 | 18.43 | 19.12 | 4,375,247 | +0.52(+2.80%) |
Jan 28, 2005 | 18.89 | 18.91 | 18.11 | 18.60 | 8,359,164 | -0.13(-0.69%) |
Jan 27, 2005 | 18.96 | 19.05 | 18.67 | 18.73 | 2,868,530 | -0.22(-1.14%) |
Jan 26, 2005 | 18.70 | 18.98 | 18.51 | 18.95 | 4,353,558 | +0.26(+1.37%) |
Jan 25, 2005 | 18.22 | 18.82 | 18.22 | 18.69 | 4,742,582 | +0.49(+2.69%) |
Jan 24, 2005 | 18.12 | 18.29 | 18.02 | 18.20 | 4,901,791 | +0.11(+0.62%) |
Jan 21, 2005 | 18.05 | 18.22 | 17.85 | 18.09 | 4,989,933 | +0.16(+0.87%) |
Jan 20, 2005 | 18.06 | 18.35 | 17.83 | 17.93 | 2,568,571 | -0.16(-0.86%) |
Jan 19, 2005 | 18.47 | 18.50 | 18.03 | 18.09 | 1,825,596 | -0.31(-1.67%) |
Jan 18, 2005 | 18.36 | 18.64 | 18.16 | 18.40 | 2,089,560 | +0.10(+0.57%) |
Jan 14, 2005 | 17.89 | 18.37 | 17.77 | 18.29 | 6,400,663 | +0.65(+3.71%) |
Jan 13, 2005 | 17.98 | 17.99 | 17.62 | 17.64 | 4,375,709 | -0.30(-1.69%) |
Jan 12, 2005 | 18.09 | 18.28 | 17.71 | 17.94 | 6,552,488 | -0.20(-1.12%) |
Jan 11, 2005 | 18.37 | 18.41 | 18.12 | 18.15 | 3,052,659 | -0.27(-1.48%) |
Jan 10, 2005 | 18.20 | 18.74 | 18.08 | 18.42 | 2,937,290 | +0.29(+1.58%) |
Jan 07, 2005 | 18.49 | 18.61 | 17.84 | 18.13 | 3,855,626 | -0.35(-1.90%) |
Jan 06, 2005 | 18.17 | 18.66 | 18.17 | 18.48 | 2,722,704 | +0.25(+1.35%) |
Jan 05, 2005 | 18.57 | 18.68 | 18.24 | 18.24 | 4,102,977 | -0.42(-2.28%) |
Jan 04, 2005 | 19.06 | 19.18 | 18.44 | 18.66 | 5,401,107 | -0.45(-2.34%) |
Jan 03, 2005 | 19.44 | 19.69 | 19.06 | 19.11 | 3,975,610 | -0.33(-1.69%) |
Dec 31, 2004 | 19.51 | 19.63 | 19.35 | 19.44 | 2,222,926 | +0.08(+0.43%) |
Dec 30, 2004 | 19.57 | 19.57 | 19.26 | 19.36 | 1,574,092 | -0.11(-0.56%) |
Dec 29, 2004 | 19.52 | 19.53 | 19.29 | 19.46 | 2,426,898 | -0.04(-0.22%) |
Dec 28, 2004 | 19.29 | 19.51 | 19.08 | 19.51 | 3,042,045 | +0.68(+3.64%) |
Dec 27, 2004 | 19.50 | 19.50 | 18.76 | 18.82 | 2,211,851 | -0.49(-2.54%) |
Dec 23, 2004 | 19.28 | 19.45 | 19.11 | 19.31 | 2,138,015 | +0.10(+0.52%) |
Dec 22, 2004 | 19.18 | 19.40 | 19.11 | 19.21 | 2,139,861 | +0.06(+0.29%) |
Dec 21, 2004 | 19.09 | 19.21 | 18.91 | 19.16 | 2,643,792 | +0.16(+0.87%) |
Dec 20, 2004 | 18.90 | 19.07 | 18.81 | 18.99 | 5,109,455 | +0.27(+1.46%) |
Dec 17, 2004 | 18.32 | 18.78 | 18.20 | 18.72 | 5,953,032 | +0.37(+2.03%) |
Dec 16, 2004 | 18.09 | 18.41 | 17.96 | 18.35 | 7,068,417 | +0.34(+1.88%) |
Dec 15, 2004 | 17.74 | 18.04 | 17.60 | 18.01 | 5,931,342 | +0.43(+2.47%) |
Dec 14, 2004 | 17.03 | 17.66 | 16.99 | 17.57 | 6,634,169 | +0.56(+3.31%) |
Dec 13, 2004 | 17.18 | 17.36 | 16.76 | 17.01 | 7,550,198 | -0.04(-0.25%) |
Dec 10, 2004 | 17.54 | 17.54 | 16.93 | 17.05 | 3,286,627 | -0.38(-2.19%) |
Dec 09, 2004 | 17.57 | 17.59 | 17.16 | 17.44 | 2,534,422 | -0.16(-0.91%) |
Dec 08, 2004 | 17.13 | 17.65 | 16.97 | 17.60 | 2,548,728 | +0.52(+3.05%) |
Dec 07, 2004 | 17.45 | 17.50 | 17.08 | 17.08 | 3,054,966 | -0.30(-1.75%) |
Dec 06, 2004 | 17.76 | 17.76 | 17.30 | 17.38 | 2,558,419 | -0.22(-1.23%) |
Dec 03, 2004 | 17.83 | 17.84 | 17.57 | 17.60 | 1,698,690 | -0.11(-0.61%) |
Dec 02, 2004 | 17.98 | 18.01 | 17.56 | 17.70 | 3,907,311 | -0.18(-0.99%) |
Dec 01, 2004 | 17.62 | 18.11 | 17.49 | 17.88 | 4,246,034 | +0.46(+2.64%) |
Nov 30, 2004 | 17.57 | 17.58 | 17.40 | 17.42 | 3,257,554 | -0.04(-0.22%) |
Nov 29, 2004 | 17.53 | 17.66 | 17.38 | 17.46 | 2,429,206 | +0.05(+0.30%) |
Nov 26, 2004 | 17.45 | 17.65 | 17.41 | 17.41 | 1,004,631 | -0.08(-0.45%) |
Nov 24, 2004 | 17.67 | 17.74 | 17.29 | 17.49 | 2,775,774 | +0.01(+0.07%) |
Nov 23, 2004 | 17.16 | 17.50 | 17.02 | 17.47 | 3,941,922 | +0.38(+2.21%) |
Nov 22, 2004 | 17.04 | 17.19 | 16.88 | 17.10 | 5,620,308 | +0.15(+0.87%) |
Nov 19, 2004 | 17.59 | 17.62 | 16.76 | 16.95 | 7,007,041 | -0.59(-3.36%) |
Nov 18, 2004 | 17.71 | 17.87 | 17.48 | 17.54 | 3,050,352 | -0.11(-0.61%) |
Nov 17, 2004 | 17.37 | 17.79 | 17.32 | 17.65 | 4,020,373 | +0.38(+2.21%) |
Nov 16, 2004 | 17.54 | 17.55 | 17.22 | 17.27 | 3,151,876 | -0.23(-1.31%) |
Nov 15, 2004 | 17.63 | 17.66 | 17.36 | 17.50 | 6,202,690 | -0.54(-2.98%) |
Nov 12, 2004 | 18.14 | 18.15 | 17.86 | 18.03 | 2,678,402 | -0.06(-0.33%) |
Nov 11, 2004 | 18.19 | 18.21 | 18.06 | 18.09 | 4,342,483 | -0.01(-0.07%) |
Nov 10, 2004 | 18.28 | 18.29 | 18.05 | 18.11 | 4,342,021 | -0.17(-0.93%) |
Nov 09, 2004 | 18.33 | 18.35 | 18.20 | 18.28 | 4,548,762 | +0.02(+0.12%) |
Nov 08, 2004 | 18.11 | 18.42 | 17.92 | 18.25 | 3,343,850 | +0.16(+0.86%) |
Nov 05, 2004 | 18.16 | 18.22 | 18.06 | 18.10 | 3,827,476 | -0.05(-0.29%) |
Nov 04, 2004 | 17.93 | 18.17 | 17.76 | 18.15 | 2,601,336 | +0.27(+1.50%) |
Nov 03, 2004 | 17.44 | 17.88 | 17.42 | 17.88 | 3,293,549 | +0.71(+4.14%) |
Nov 02, 2004 | 17.38 | 17.43 | 17.12 | 17.17 | 3,541,361 | -0.31(-1.79%) |
Nov 01, 2004 | 17.81 | 17.83 | 17.44 | 17.48 | 2,907,294 | -0.23(-1.27%) |
Oct 29, 2004 | 17.53 | 17.95 | 17.49 | 17.71 | 2,156,012 | +0.09(+0.52%) |
Oct 28, 2004 | 17.67 | 17.70 | 17.38 | 17.62 | 2,002,802 | -0.09(-0.49%) |
Oct 27, 2004 | 17.35 | 17.72 | 17.20 | 17.70 | 3,079,886 | +0.31(+1.79%) |
Oct 26, 2004 | 17.28 | 17.42 | 16.86 | 17.39 | 3,224,789 | +0.21(+1.24%) |
Oct 25, 2004 | 17.25 | 17.47 | 17.06 | 17.18 | 3,389,536 | -0.13(-0.78%) |
Oct 22, 2004 | 17.73 | 17.74 | 17.30 | 17.31 | 3,220,174 | -0.34(-1.92%) |
Oct 21, 2004 | 17.65 | 17.68 | 17.37 | 17.65 | 3,419,070 | +0.15(+0.87%) |
Oct 20, 2004 | 17.23 | 17.53 | 17.11 | 17.50 | 4,087,748 | +0.29(+1.71%) |
Oct 19, 2004 | 17.11 | 17.44 | 17.00 | 17.21 | 5,988,104 | +0.21(+1.25%) |
Oct 18, 2004 | 16.47 | 16.99 | 16.43 | 16.99 | 4,766,117 | +0.46(+2.75%) |
Oct 15, 2004 | 15.71 | 16.64 | 15.61 | 16.54 | 5,414,951 | +0.58(+3.64%) |
Oct 14, 2004 | 15.87 | 16.04 | 15.57 | 15.96 | 3,971,918 | +0.20(+1.29%) |
Oct 13, 2004 | 16.44 | 16.46 | 15.53 | 15.75 | 4,774,424 | -0.48(-2.96%) |
Oct 12, 2004 | 16.13 | 16.30 | 15.93 | 16.23 | 1,893,894 | +0.09(+0.56%) |
Oct 11, 2004 | 16.26 | 16.35 | 16.04 | 16.14 | 2,120,940 | -0.05(-0.29%) |
Oct 08, 2004 | 16.47 | 16.47 | 15.98 | 16.19 | 3,878,700 | -0.28(-1.68%) |
Oct 07, 2004 | 16.86 | 16.86 | 16.47 | 16.47 | 2,363,215 | -0.35(-2.09%) |
Oct 06, 2004 | 16.92 | 16.93 | 16.58 | 16.82 | 3,233,557 | -0.04(-0.23%) |
Oct 05, 2004 | 16.76 | 17.01 | 16.65 | 16.86 | 3,068,811 | +0.20(+1.20%) |
Oct 04, 2004 | 16.69 | 16.81 | 16.59 | 16.66 | 2,407,516 | +0.18(+1.10%) |
Oct 01, 2004 | 16.43 | 16.50 | 16.17 | 16.48 | 2,336,911 | +0.38(+2.37%) |
Sep 30, 2004 | 16.14 | 16.23 | 15.86 | 16.10 | 2,387,673 | +0.08(+0.51%) |
Sep 29, 2004 | 15.55 | 16.07 | 15.42 | 16.01 | 3,418,147 | +0.58(+3.73%) |
Sep 28, 2004 | 15.51 | 15.53 | 15.27 | 15.44 | 2,203,544 | +0.08(+0.54%) |
Sep 27, 2004 | 15.30 | 15.44 | 15.00 | 15.36 | 2,095,098 | -0.03(-0.20%) |
Sep 24, 2004 | 15.23 | 15.51 | 15.10 | 15.39 | 2,754,546 | +0.31(+2.04%) |
Sep 23, 2004 | 15.52 | 15.53 | 15.00 | 15.08 | 3,903,619 | -0.35(-2.25%) |
Sep 22, 2004 | 16.04 | 16.06 | 15.42 | 15.42 | 3,683,957 | -0.69(-4.28%) |
Sep 21, 2004 | 15.99 | 16.17 | 15.74 | 16.11 | 1,331,817 | +0.24(+1.50%) |
Sep 20, 2004 | 15.94 | 16.03 | 15.61 | 15.88 | 2,261,229 | +0.01(+0.08%) |
Sep 17, 2004 | 15.83 | 16.09 | 15.74 | 15.86 | 1,942,349 | +0.06(+0.38%) |
Sep 16, 2004 | 15.89 | 16.06 | 15.71 | 15.80 | 2,732,857 | -0.28(-1.73%) |
Sep 15, 2004 | 16.31 | 16.33 | 15.99 | 16.08 | 2,396,902 | -0.16(-0.99%) |
Sep 14, 2004 | 16.12 | 16.31 | 16.09 | 16.24 | 2,497,043 | +0.12(+0.75%) |
Sep 13, 2004 | 16.08 | 16.40 | 16.06 | 16.12 | 2,525,654 | +0.13(+0.84%) |
Sep 10, 2004 | 15.84 | 16.06 | 15.78 | 15.98 | 2,513,194 | +0.21(+1.32%) |
Sep 09, 2004 | 15.74 | 15.94 | 15.62 | 15.78 | 4,059,598 | +0.18(+1.14%) |
Sep 08, 2004 | 15.29 | 15.68 | 15.25 | 15.60 | 4,573,682 | +0.27(+1.78%) |
Sep 07, 2004 | 15.17 | 15.40 | 15.13 | 15.32 | 4,149,124 | +0.40(+2.70%) |
Sep 03, 2004 | 15.12 | 15.12 | 14.74 | 14.92 | 2,079,869 | -0.12(-0.78%) |
Sep 02, 2004 | 14.71 | 15.06 | 14.61 | 15.04 | 2,515,040 | +0.39(+2.66%) |
Sep 01, 2004 | 14.76 | 15.06 | 14.51 | 14.65 | 3,856,087 | -0.04(-0.29%) |
Aug 31, 2004 | 14.92 | 14.95 | 14.60 | 14.69 | 3,668,267 | -0.18(-1.22%) |
Aug 30, 2004 | 15.08 | 15.16 | 14.78 | 14.87 | 2,007,417 | -0.20(-1.32%) |
Aug 27, 2004 | 15.05 | 15.17 | 15.00 | 15.07 | 1,317,973 | +0.07(+0.49%) |
Aug 26, 2004 | 15.17 | 15.21 | 14.92 | 15.00 | 2,066,025 | -0.11(-0.75%) |
Aug 25, 2004 | 15.21 | 15.21 | 14.87 | 15.11 | 1,586,552 | -0.01(-0.09%) |
Aug 24, 2004 | 15.36 | 15.39 | 14.91 | 15.13 | 3,502,597 | -0.04(-0.29%) |
Aug 23, 2004 | 15.52 | 15.60 | 15.00 | 15.17 | 3,150,492 | -0.39(-2.51%) |
Aug 20, 2004 | 15.32 | 15.66 | 15.03 | 15.56 | 3,399,688 | +0.21(+1.35%) |
Aug 19, 2004 | 15.78 | 15.82 | 15.20 | 15.35 | 3,207,253 | +7.46(+94.62%) |
Aug 16, 2004 | 7.667 | 7.903 | 7.643 | 7.888 | 1,448,109 | +0.23(+3.06%) |
Aug 13, 2004 | 7.855 | 7.855 | 7.652 | 7.654 | 1,268,595 | -0.16(-2.05%) |
Aug 12, 2004 | 7.855 | 7.996 | 7.751 | 7.814 | 1,777,833 | -0.08(-0.99%) |
Aug 11, 2004 | 7.901 | 8.059 | 7.691 | 7.892 | 1,889,049 | +0.02(+0.19%) |
Aug 10, 2004 | 7.675 | 7.914 | 7.641 | 7.877 | 1,404,961 | +0.26(+3.38%) |
Aug 09, 2004 | 7.478 | 7.645 | 7.446 | 7.619 | 2,887,912 | +0.14(+1.82%) |
Aug 06, 2004 | 7.805 | 7.870 | 7.431 | 7.483 | 3,124,880 | -0.39(-4.95%) |
Aug 05, 2004 | 8.109 | 8.115 | 7.834 | 7.873 | 1,482,028 | -0.20(-2.52%) |
Aug 04, 2004 | 8.341 | 8.343 | 7.992 | 8.076 | 3,042,737 | -0.18(-2.13%) |
Aug 03, 2004 | 8.505 | 8.592 | 8.250 | 8.252 | 1,938,888 | -0.25(-2.98%) |
Aug 02, 2004 | 8.362 | 8.505 | 8.206 | 8.505 | 2,576,878 | +0.18(+2.19%) |
Jul 30, 2004 | 8.358 | 8.397 | 8.271 | 8.323 | 2,272,766 | +0.01(+0.09%) |
Jul 29, 2004 | 8.126 | 8.362 | 8.059 | 8.316 | 1,968,884 | +0.21(+2.63%) |
Jul 28, 2004 | 8.087 | 8.126 | 7.879 | 8.102 | 1,814,982 | +0.07(+0.86%) |
Jul 27, 2004 | 8.083 | 8.120 | 7.942 | 8.033 | 3,324,006 | +0.02(+0.19%) |
Jul 26, 2004 | 7.929 | 8.161 | 7.925 | 8.018 | 3,241,172 | +0.15(+1.93%) |
Jul 23, 2004 | 7.931 | 7.966 | 7.717 | 7.866 | 2,130,862 | +0.04(+0.47%) |
Jul 22, 2004 | 7.899 | 7.901 | 7.769 | 7.829 | 2,244,385 | -0.06(-0.77%) |
Jul 21, 2004 | 8.076 | 8.217 | 7.890 | 7.890 | 2,313,606 | -0.18(-2.28%) |
Jul 20, 2004 | 8.039 | 8.135 | 7.851 | 8.074 | 3,488,984 | +0.06(+0.73%) |
Jul 19, 2004 | 7.873 | 8.061 | 7.736 | 8.016 | 3,066,042 | +0.30(+3.88%) |
Jul 16, 2004 | 8.169 | 8.224 | 7.680 | 7.717 | 6,165,310 | -0.06(-0.81%) |
Jul 15, 2004 | 7.545 | 7.857 | 7.446 | 7.779 | 3,391,843 | +0.27(+3.58%) |
Jul 14, 2004 | 7.532 | 7.574 | 7.428 | 7.511 | 2,533,961 | +0.00(+0.03%) |
Jul 13, 2004 | 7.606 | 7.619 | 7.500 | 7.509 | 2,669,173 | -0.09(-1.14%) |
Jul 12, 2004 | 7.426 | 7.606 | 7.272 | 7.595 | 3,482,754 | +0.20(+2.70%) |
Jul 09, 2004 | 7.491 | 7.509 | 6.882 | 7.396 | 19,940,118 | -0.41(-5.30%) |
Jul 08, 2004 | 8.269 | 8.273 | 7.725 | 7.810 | 3,666,883 | -0.42(-5.16%) |
Jul 07, 2004 | 8.221 | 8.334 | 8.152 | 8.234 | 1,572,015 | +0.02(+0.24%) |
Jul 06, 2004 | 8.267 | 8.367 | 8.174 | 8.215 | 1,030,474 | -0.07(-0.86%) |
Jul 02, 2004 | 8.512 | 8.512 | 8.256 | 8.286 | 1,087,928 | -0.10(-1.19%) |
Jul 01, 2004 | 8.553 | 8.581 | 8.271 | 8.386 | 2,544,113 | +0.03(+0.31%) |
Jun 30, 2004 | 8.247 | 8.362 | 8.176 | 8.360 | 2,232,617 | +0.14(+1.66%) |
Jun 29, 2004 | 8.345 | 8.364 | 8.098 | 8.224 | 2,495,197 | -0.15(-1.76%) |
Jun 28, 2004 | 8.269 | 8.445 | 8.198 | 8.371 | 3,382,614 | +0.32(+3.96%) |
Jun 25, 2004 | 7.981 | 8.141 | 7.981 | 8.052 | 2,874,529 | +0.05(+0.68%) |
Jun 24, 2004 | 7.953 | 8.020 | 7.864 | 7.998 | 2,129,016 | +0.08(+0.96%) |
Jun 23, 2004 | 7.730 | 7.953 | 7.708 | 7.922 | 1,819,597 | +0.20(+2.52%) |
Jun 22, 2004 | 7.660 | 7.727 | 7.576 | 7.727 | 1,550,557 | +0.07(+0.85%) |
Jun 21, 2004 | 7.606 | 7.706 | 7.574 | 7.662 | 1,247,137 | +0.07(+0.97%) |
Jun 18, 2004 | 7.580 | 7.610 | 7.530 | 7.589 | 1,439,803 | -0.02(-0.26%) |
Jun 17, 2004 | 7.721 | 7.725 | 7.584 | 7.608 | 1,081,928 | -0.12(-1.51%) |
Jun 16, 2004 | 7.563 | 7.743 | 7.535 | 7.725 | 1,602,242 | +0.14(+1.89%) |
Jun 15, 2004 | 7.584 | 7.621 | 7.465 | 7.582 | 1,310,590 | +0.15(+2.01%) |
Jun 14, 2004 | 7.569 | 7.584 | 7.411 | 7.433 | 1,326,741 | -0.12(-1.55%) |
Jun 10, 2004 | 7.537 | 7.615 | 7.522 | 7.550 | 1,160,841 | +0.01(+0.09%) |
Jun 09, 2004 | 7.632 | 7.680 | 7.530 | 7.543 | 1,829,980 | -0.26(-3.28%) |
Jun 08, 2004 | 7.758 | 7.823 | 7.682 | 7.799 | 1,279,440 | +0.05(+0.67%) |
Jun 07, 2004 | 7.686 | 7.899 | 7.682 | 7.747 | 2,323,066 | +0.07(+0.85%) |
Jun 04, 2004 | 7.415 | 7.749 | 7.413 | 7.682 | 4,970,320 | +0.33(+4.54%) |
Jun 03, 2004 | 7.470 | 7.478 | 7.348 | 7.348 | 1,105,002 | -0.13(-1.74%) |
Jun 02, 2004 | 7.324 | 7.530 | 7.316 | 7.478 | 2,271,612 | +0.19(+2.65%) |