Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 10.59 | 10.62 | 10.48 | 10.52 | 18,525,448 | -0.06(-0.58%) |
Jun 29, 2005 | 10.57 | 10.61 | 10.54 | 10.58 | 14,774,633 | +0.10(+0.98%) |
Jun 28, 2005 | 10.38 | 10.50 | 10.35 | 10.48 | 7,942,196 | +0.13(+1.22%) |
Jun 27, 2005 | 10.36 | 10.42 | 10.34 | 10.35 | 7,579,497 | -0.02(-0.20%) |
Jun 24, 2005 | 10.30 | 10.42 | 10.25 | 10.37 | 13,177,763 | -0.05(-0.48%) |
Jun 23, 2005 | 10.54 | 10.55 | 10.42 | 10.42 | 9,679,871 | -0.12(-1.13%) |
Jun 22, 2005 | 10.56 | 10.60 | 10.54 | 10.54 | 9,242,525 | +0.04(+0.36%) |
Jun 21, 2005 | 10.53 | 10.55 | 10.47 | 10.50 | 7,289,982 | -0.03(-0.28%) |
Jun 20, 2005 | 10.50 | 10.57 | 10.46 | 10.53 | 8,590,897 | +0.01(+0.11%) |
Jun 17, 2005 | 10.60 | 10.60 | 10.49 | 10.52 | 13,267,047 | +0.02(+0.23%) |
Jun 16, 2005 | 10.47 | 10.50 | 10.44 | 10.50 | 6,501,646 | +0.02(+0.16%) |
Jun 15, 2005 | 10.45 | 10.48 | 10.43 | 10.48 | 7,472,941 | +0.03(+0.33%) |
Jun 14, 2005 | 10.42 | 10.47 | 10.40 | 10.44 | 7,593,841 | +0.01(+0.08%) |
Jun 13, 2005 | 10.45 | 10.50 | 10.39 | 10.44 | 5,964,477 | -0.04(-0.34%) |
Jun 10, 2005 | 10.63 | 10.63 | 10.41 | 10.47 | 7,192,501 | -0.00(-0.03%) |
Jun 09, 2005 | 10.50 | 10.53 | 10.47 | 10.48 | 7,845,593 | -0.03(-0.28%) |
Jun 08, 2005 | 10.54 | 10.56 | 10.48 | 10.50 | 9,225,546 | +0.02(+0.21%) |
Jun 07, 2005 | 10.54 | 10.61 | 10.48 | 10.48 | 8,559,574 | -0.01(-0.11%) |
Jun 06, 2005 | 10.47 | 10.51 | 10.44 | 10.49 | 5,935,496 | +0.02(+0.15%) |
Jun 03, 2005 | 10.52 | 10.52 | 10.45 | 10.48 | 8,963,256 | -0.03(-0.29%) |
Jun 02, 2005 | 10.54 | 10.54 | 10.50 | 10.51 | 10,835,004 | +0.01(+0.05%) |
Jun 01, 2005 | 10.34 | 10.52 | 10.33 | 10.50 | 14,171,891 | +0.19(+1.80%) |
May 31, 2005 | 10.37 | 10.38 | 10.32 | 10.32 | 10,515,044 | -0.06(-0.63%) |
May 27, 2005 | 10.39 | 10.41 | 10.37 | 10.38 | 7,320,426 | -0.03(-0.25%) |
May 26, 2005 | 10.42 | 10.43 | 10.37 | 10.41 | 5,963,306 | +0.01(+0.08%) |
May 25, 2005 | 10.38 | 10.41 | 10.33 | 10.40 | 6,561,950 | -0.02(-0.23%) |
May 24, 2005 | 10.44 | 10.50 | 10.37 | 10.42 | 8,855,822 | -0.06(-0.60%) |
May 23, 2005 | 10.49 | 10.56 | 10.47 | 10.49 | 9,344,104 | +0.01(+0.11%) |
May 20, 2005 | 10.48 | 10.50 | 10.41 | 10.48 | 10,342,624 | +0.01(+0.08%) |
May 19, 2005 | 10.46 | 10.47 | 10.39 | 10.47 | 8,241,371 | +0.05(+0.51%) |
May 18, 2005 | 10.40 | 10.43 | 10.37 | 10.41 | 12,305,412 | +0.09(+0.84%) |
May 17, 2005 | 10.21 | 10.33 | 10.19 | 10.33 | 8,927,835 | +0.08(+0.75%) |
May 16, 2005 | 10.14 | 10.29 | 10.12 | 10.25 | 10,947,121 | +0.13(+1.28%) |
May 13, 2005 | 10.16 | 10.22 | 10.08 | 10.12 | 11,020,891 | -0.10(-0.95%) |
May 12, 2005 | 10.29 | 10.32 | 10.19 | 10.22 | 8,522,689 | -0.04(-0.38%) |
May 11, 2005 | 10.20 | 10.29 | 10.16 | 10.26 | 8,431,942 | +0.06(+0.55%) |
May 10, 2005 | 10.23 | 10.28 | 10.19 | 10.20 | 9,657,331 | -0.09(-0.83%) |
May 09, 2005 | 10.21 | 10.32 | 10.19 | 10.29 | 9,266,822 | +0.08(+0.77%) |
May 06, 2005 | 10.29 | 10.30 | 10.20 | 10.21 | 10,318,034 | -0.08(-0.81%) |
May 05, 2005 | 10.34 | 10.38 | 10.22 | 10.29 | 9,724,074 | -0.07(-0.69%) |
May 04, 2005 | 10.22 | 10.37 | 10.20 | 10.36 | 12,563,019 | +0.06(+0.63%) |
May 03, 2005 | 10.33 | 10.39 | 10.26 | 10.30 | 12,281,993 | -0.02(-0.18%) |
May 02, 2005 | 10.26 | 10.36 | 10.25 | 10.32 | 15,372,691 | +0.08(+0.77%) |
Apr 29, 2005 | 10.18 | 10.24 | 10.11 | 10.24 | 13,450,592 | +0.07(+0.67%) |
Apr 28, 2005 | 10.17 | 10.26 | 10.12 | 10.17 | 13,067,402 | +0.01(+0.05%) |
Apr 27, 2005 | 10.04 | 10.21 | 9.987 | 10.16 | 13,080,868 | +0.12(+1.22%) |
Apr 26, 2005 | 10.10 | 10.17 | 10.03 | 10.04 | 10,113,705 | -0.06(-0.61%) |
Apr 25, 2005 | 10.06 | 10.13 | 10.04 | 10.10 | 9,249,551 | +0.08(+0.82%) |
Apr 22, 2005 | 9.995 | 10.08 | 9.930 | 10.02 | 9,253,942 | +0.00(+0.00%) |
Apr 21, 2005 | 9.992 | 10.02 | 9.867 | 10.02 | 15,415,430 | +0.09(+0.89%) |
Apr 20, 2005 | 10.03 | 10.09 | 9.927 | 9.932 | 13,632,673 | -0.13(-1.32%) |
Apr 19, 2005 | 10.16 | 10.18 | 10.07 | 10.07 | 14,811,225 | -0.10(-0.97%) |
Apr 18, 2005 | 10.11 | 10.26 | 10.11 | 10.16 | 16,341,936 | +0.06(+0.64%) |
Apr 15, 2005 | 10.22 | 10.26 | 10.10 | 10.10 | 14,620,947 | -0.12(-1.20%) |
Apr 14, 2005 | 10.32 | 10.32 | 10.20 | 10.22 | 11,856,942 | -0.06(-0.61%) |
Apr 13, 2005 | 10.37 | 10.40 | 10.26 | 10.29 | 12,301,314 | -0.07(-0.68%) |
Apr 12, 2005 | 10.21 | 10.40 | 10.20 | 10.36 | 13,906,966 | +0.11(+1.05%) |
Apr 11, 2005 | 10.24 | 10.27 | 10.20 | 10.25 | 8,545,230 | +0.08(+0.74%) |
Apr 08, 2005 | 10.27 | 10.27 | 10.17 | 10.17 | 10,717,910 | -0.05(-0.53%) |
Apr 07, 2005 | 10.20 | 10.30 | 10.19 | 10.23 | 9,823,019 | +0.02(+0.23%) |
Apr 06, 2005 | 10.21 | 10.27 | 10.20 | 10.20 | 9,619,861 | +0.01(+0.10%) |
Apr 05, 2005 | 10.22 | 10.26 | 10.19 | 10.19 | 7,991,960 | -0.03(-0.27%) |
Apr 04, 2005 | 10.17 | 10.24 | 10.11 | 10.22 | 14,221,071 | +0.07(+0.69%) |
Apr 01, 2005 | 10.27 | 10.29 | 10.12 | 10.15 | 15,738,024 | -0.06(-0.62%) |
Mar 31, 2005 | 10.24 | 10.31 | 10.21 | 10.21 | 12,954,406 | +0.02(+0.17%) |
Mar 30, 2005 | 10.07 | 10.21 | 10.07 | 10.20 | 11,531,421 | +0.13(+1.31%) |
Mar 29, 2005 | 10.06 | 10.15 | 10.03 | 10.07 | 10,009,198 | +0.01(+0.10%) |
Mar 28, 2005 | 10.01 | 10.12 | 10.01 | 10.06 | 9,957,970 | +0.08(+0.82%) |
Mar 24, 2005 | 10.03 | 10.11 | 9.973 | 9.973 | 10,126,292 | -0.06(-0.60%) |
Mar 23, 2005 | 9.958 | 10.08 | 9.932 | 10.03 | 14,514,391 | +0.06(+0.62%) |
Mar 22, 2005 | 10.13 | 10.19 | 9.971 | 9.971 | 14,864,210 | -0.14(-1.37%) |
Mar 21, 2005 | 10.14 | 10.17 | 10.08 | 10.11 | 11,456,773 | -0.03(-0.32%) |
Mar 18, 2005 | 10.23 | 10.24 | 10.09 | 10.14 | 23,477,062 | -0.04(-0.37%) |
Mar 17, 2005 | 10.13 | 10.23 | 10.12 | 10.18 | 9,852,585 | +0.01(+0.12%) |
Mar 16, 2005 | 10.20 | 10.23 | 10.16 | 10.17 | 11,771,171 | -0.08(-0.75%) |
Mar 15, 2005 | 10.32 | 10.36 | 10.23 | 10.24 | 10,082,382 | -0.02(-0.20%) |
Mar 14, 2005 | 10.21 | 10.29 | 10.21 | 10.27 | 11,598,457 | +0.05(+0.50%) |
Mar 11, 2005 | 10.31 | 10.33 | 10.18 | 10.21 | 9,614,591 | -0.07(-0.68%) |
Mar 10, 2005 | 10.22 | 10.33 | 10.22 | 10.28 | 9,788,476 | +0.08(+0.79%) |
Mar 09, 2005 | 10.31 | 10.33 | 10.20 | 10.20 | 12,047,805 | -0.18(-1.73%) |
Mar 08, 2005 | 10.34 | 10.41 | 10.30 | 10.38 | 9,751,006 | +0.01(+0.10%) |
Mar 07, 2005 | 10.33 | 10.44 | 10.33 | 10.37 | 10,130,683 | +0.04(+0.38%) |
Mar 04, 2005 | 10.24 | 10.35 | 10.21 | 10.33 | 10,513,874 | +0.19(+1.83%) |
Mar 03, 2005 | 10.21 | 10.24 | 10.15 | 10.15 | 10,624,235 | -0.02(-0.15%) |
Mar 02, 2005 | 10.21 | 10.26 | 10.16 | 10.16 | 11,940,372 | -0.06(-0.58%) |
Mar 01, 2005 | 10.19 | 10.28 | 10.19 | 10.22 | 10,724,057 | +0.08(+0.79%) |
Feb 28, 2005 | 10.20 | 10.23 | 10.11 | 10.14 | 15,055,951 | -0.09(-0.87%) |
Feb 25, 2005 | 10.20 | 10.27 | 10.16 | 10.23 | 9,722,025 | +0.04(+0.35%) |
Feb 24, 2005 | 10.24 | 10.25 | 10.16 | 10.20 | 16,777,526 | +0.03(+0.34%) |
Feb 23, 2005 | 10.12 | 10.18 | 10.10 | 10.16 | 15,251,498 | +0.11(+1.12%) |
Feb 22, 2005 | 10.20 | 10.23 | 10.04 | 10.05 | 15,672,159 | -0.17(-1.64%) |
Feb 18, 2005 | 10.32 | 10.33 | 10.20 | 10.22 | 13,510,310 | -0.10(-0.98%) |
Feb 17, 2005 | 10.37 | 10.39 | 10.32 | 10.32 | 8,646,809 | -0.06(-0.59%) |
Feb 16, 2005 | 10.45 | 10.46 | 10.37 | 10.38 | 9,569,510 | -0.09(-0.88%) |
Feb 15, 2005 | 10.50 | 10.52 | 10.46 | 10.47 | 11,547,814 | -0.00(-0.02%) |
Feb 14, 2005 | 10.42 | 10.47 | 10.41 | 10.47 | 9,305,170 | +0.17(+1.67%) |
Feb 11, 2005 | 10.34 | 10.37 | 10.29 | 10.30 | 13,283,148 | -0.02(-0.22%) |
Feb 10, 2005 | 10.44 | 10.47 | 10.32 | 10.32 | 12,154,068 | -0.08(-0.79%) |
Feb 09, 2005 | 10.51 | 10.52 | 10.40 | 10.40 | 8,296,405 | -0.09(-0.86%) |
Feb 08, 2005 | 10.59 | 10.59 | 10.47 | 10.49 | 10,560,711 | +0.00(+0.03%) |
Feb 07, 2005 | 10.42 | 10.51 | 10.34 | 10.49 | 10,359,602 | +0.08(+0.72%) |
Feb 04, 2005 | 10.44 | 10.44 | 10.35 | 10.42 | 8,690,719 | -0.01(-0.11%) |
Feb 03, 2005 | 10.36 | 10.43 | 10.34 | 10.43 | 8,301,381 | +0.05(+0.44%) |
Feb 02, 2005 | 10.46 | 10.46 | 10.34 | 10.38 | 12,286,970 | -0.17(-1.65%) |
Feb 01, 2005 | 10.51 | 10.62 | 10.48 | 10.56 | 11,759,461 | +0.09(+0.82%) |
Jan 31, 2005 | 10.43 | 10.49 | 10.40 | 10.47 | 9,616,055 | +0.13(+1.29%) |
Jan 28, 2005 | 10.31 | 10.39 | 10.28 | 10.34 | 8,897,683 | +0.02(+0.15%) |
Jan 27, 2005 | 10.33 | 10.41 | 10.28 | 10.32 | 8,954,474 | -0.08(-0.72%) |
Jan 26, 2005 | 10.33 | 10.43 | 10.33 | 10.40 | 10,655,850 | +0.09(+0.90%) |
Jan 25, 2005 | 10.24 | 10.33 | 10.24 | 10.30 | 10,934,534 | +0.06(+0.63%) |
Jan 24, 2005 | 10.27 | 10.35 | 10.21 | 10.24 | 11,663,737 | -0.03(-0.28%) |
Jan 21, 2005 | 10.32 | 10.35 | 10.25 | 10.27 | 9,891,226 | -0.07(-0.69%) |
Jan 20, 2005 | 10.32 | 10.38 | 10.30 | 10.34 | 10,101,995 | -0.08(-0.75%) |
Jan 19, 2005 | 10.49 | 10.50 | 10.41 | 10.42 | 9,097,328 | -0.08(-0.75%) |
Jan 18, 2005 | 10.27 | 10.51 | 10.27 | 10.50 | 14,752,385 | +0.13(+1.27%) |
Jan 14, 2005 | 10.36 | 10.39 | 10.30 | 10.37 | 14,863,624 | +0.01(+0.08%) |
Jan 13, 2005 | 10.45 | 10.49 | 10.33 | 10.36 | 15,746,513 | -0.09(-0.88%) |
Jan 12, 2005 | 10.57 | 10.58 | 10.44 | 10.45 | 16,787,186 | -0.14(-1.34%) |
Jan 11, 2005 | 10.60 | 10.62 | 10.54 | 10.59 | 10,964,100 | -0.02(-0.19%) |
Jan 10, 2005 | 10.60 | 10.67 | 10.53 | 10.61 | 11,249,810 | -0.01(-0.06%) |
Jan 07, 2005 | 10.65 | 10.69 | 10.60 | 10.62 | 9,621,032 | -0.01(-0.13%) |
Jan 06, 2005 | 10.61 | 10.64 | 10.56 | 10.63 | 13,008,562 | +0.04(+0.35%) |
Jan 05, 2005 | 10.60 | 10.72 | 10.58 | 10.59 | 11,262,690 | +0.01(+0.11%) |
Jan 04, 2005 | 10.58 | 10.68 | 10.55 | 10.58 | 13,526,410 | +0.01(+0.08%) |
Jan 03, 2005 | 10.63 | 10.65 | 10.55 | 10.57 | 11,955,594 | -0.04(-0.39%) |
Dec 31, 2004 | 10.63 | 10.67 | 10.62 | 10.62 | 3,983,246 | -0.01(-0.08%) |
Dec 30, 2004 | 10.67 | 10.69 | 10.62 | 10.62 | 4,995,817 | -0.03(-0.32%) |
Dec 29, 2004 | 10.66 | 10.70 | 10.62 | 10.66 | 5,132,524 | -0.03(-0.29%) |
Dec 28, 2004 | 10.66 | 10.71 | 10.64 | 10.69 | 5,289,723 | +0.05(+0.43%) |
Dec 27, 2004 | 10.69 | 10.73 | 10.64 | 10.64 | 6,652,990 | -0.02(-0.16%) |
Dec 23, 2004 | 10.65 | 10.71 | 10.64 | 10.66 | 6,500,182 | +0.02(+0.19%) |
Dec 22, 2004 | 10.60 | 10.66 | 10.56 | 10.64 | 10,535,243 | +0.02(+0.14%) |
Dec 21, 2004 | 10.60 | 10.66 | 10.57 | 10.62 | 10,279,978 | +0.02(+0.19%) |
Dec 20, 2004 | 10.65 | 10.65 | 10.58 | 10.60 | 9,893,275 | +0.01(+0.13%) |
Dec 17, 2004 | 10.59 | 10.69 | 10.57 | 10.59 | 19,308,222 | -0.13(-1.21%) |
Dec 16, 2004 | 10.68 | 10.73 | 10.61 | 10.72 | 16,878,228 | +0.04(+0.37%) |
Dec 15, 2004 | 10.75 | 10.78 | 10.67 | 10.68 | 11,363,684 | -0.07(-0.67%) |
Dec 14, 2004 | 10.80 | 10.81 | 10.75 | 10.75 | 8,352,610 | -0.05(-0.47%) |
Dec 13, 2004 | 10.78 | 10.83 | 10.77 | 10.80 | 9,946,553 | +0.04(+0.37%) |
Dec 10, 2004 | 10.94 | 10.94 | 10.69 | 10.76 | 8,400,326 | +0.01(+0.10%) |
Dec 09, 2004 | 10.62 | 10.76 | 10.61 | 10.75 | 11,065,972 | +0.09(+0.86%) |
Dec 08, 2004 | 10.63 | 10.69 | 10.59 | 10.66 | 10,880,963 | +0.10(+0.97%) |
Dec 07, 2004 | 10.67 | 10.67 | 10.55 | 10.56 | 9,402,944 | -0.11(-1.06%) |
Dec 06, 2004 | 10.65 | 10.68 | 10.61 | 10.67 | 7,239,339 | +0.01(+0.13%) |
Dec 03, 2004 | 10.69 | 10.71 | 10.62 | 10.66 | 7,384,828 | -0.05(-0.43%) |
Dec 02, 2004 | 10.74 | 10.75 | 10.68 | 10.70 | 7,572,471 | -0.04(-0.33%) |
Dec 01, 2004 | 10.62 | 10.74 | 10.60 | 10.74 | 13,805,387 | +0.19(+1.80%) |
Nov 30, 2004 | 10.59 | 10.62 | 10.54 | 10.55 | 12,489,543 | -0.07(-0.69%) |
Nov 29, 2004 | 10.71 | 10.73 | 10.60 | 10.62 | 11,156,427 | -0.05(-0.48%) |
Nov 26, 2004 | 10.66 | 10.71 | 10.65 | 10.68 | 2,596,560 | +0.01(+0.08%) |
Nov 24, 2004 | 10.66 | 10.69 | 10.65 | 10.67 | 7,263,343 | +0.01(+0.08%) |
Nov 23, 2004 | 10.60 | 10.66 | 10.57 | 10.66 | 10,782,897 | +0.06(+0.56%) |
Nov 22, 2004 | 10.56 | 10.63 | 10.50 | 10.60 | 8,975,258 | +0.09(+0.81%) |
Nov 19, 2004 | 10.66 | 10.69 | 10.49 | 10.51 | 11,532,592 | -0.15(-1.44%) |
Nov 18, 2004 | 10.68 | 10.71 | 10.64 | 10.67 | 6,607,031 | -0.00(-0.02%) |
Nov 17, 2004 | 10.70 | 10.71 | 10.62 | 10.67 | 9,207,982 | +0.05(+0.45%) |
Nov 16, 2004 | 10.68 | 10.69 | 10.62 | 10.62 | 8,455,946 | -0.06(-0.59%) |
Nov 15, 2004 | 10.66 | 10.69 | 10.62 | 10.68 | 10,039,057 | -0.00(-0.03%) |
Nov 12, 2004 | 10.64 | 10.69 | 10.59 | 10.69 | 8,693,647 | +0.07(+0.68%) |
Nov 11, 2004 | 10.55 | 10.64 | 10.53 | 10.62 | 10,128,049 | +0.11(+1.06%) |
Nov 10, 2004 | 10.51 | 10.57 | 10.50 | 10.50 | 7,074,821 | -0.01(-0.08%) |
Nov 09, 2004 | 10.56 | 10.57 | 10.48 | 10.51 | 7,374,289 | -0.01(-0.10%) |
Nov 08, 2004 | 10.50 | 10.56 | 10.48 | 10.52 | 8,703,014 | +0.02(+0.18%) |
Nov 05, 2004 | 10.50 | 10.55 | 10.45 | 10.50 | 14,096,073 | +0.01(+0.13%) |
Nov 04, 2004 | 10.30 | 10.50 | 10.28 | 10.49 | 14,339,921 | +0.19(+1.86%) |
Nov 03, 2004 | 10.25 | 10.30 | 10.21 | 10.30 | 13,890,573 | +0.09(+0.84%) |
Nov 02, 2004 | 10.20 | 10.29 | 10.16 | 10.21 | 12,120,989 | -0.02(-0.18%) |
Nov 01, 2004 | 10.24 | 10.24 | 10.20 | 10.23 | 9,931,331 | +0.03(+0.32%) |
Oct 29, 2004 | 10.20 | 10.24 | 10.14 | 10.20 | 9,948,895 | -0.02(-0.18%) |
Oct 28, 2004 | 10.10 | 10.24 | 10.05 | 10.22 | 12,480,761 | +0.12(+1.15%) |
Oct 27, 2004 | 9.992 | 10.14 | 9.942 | 10.10 | 10,648,532 | +0.08(+0.77%) |
Oct 26, 2004 | 9.903 | 10.03 | 9.903 | 10.03 | 10,235,775 | +0.15(+1.47%) |
Oct 25, 2004 | 9.864 | 9.884 | 9.830 | 9.881 | 10,473,476 | -0.01(-0.05%) |
Oct 22, 2004 | 10.01 | 10.05 | 9.886 | 9.886 | 10,654,386 | -0.11(-1.09%) |
Oct 21, 2004 | 10.01 | 10.06 | 9.869 | 9.995 | 13,823,536 | -0.05(-0.51%) |
Oct 20, 2004 | 10.08 | 10.08 | 9.951 | 10.05 | 13,495,088 | -0.09(-0.89%) |
Oct 19, 2004 | 10.19 | 10.20 | 10.04 | 10.14 | 14,844,011 | -0.14(-1.33%) |
Oct 18, 2004 | 10.25 | 10.33 | 10.22 | 10.27 | 10,288,175 | +0.02(+0.17%) |
Oct 15, 2004 | 10.20 | 10.27 | 10.19 | 10.26 | 11,946,519 | +0.10(+0.96%) |
Oct 14, 2004 | 10.28 | 10.30 | 10.09 | 10.16 | 16,664,531 | -0.13(-1.26%) |
Oct 13, 2004 | 10.36 | 10.36 | 10.24 | 10.29 | 9,278,824 | -0.04(-0.36%) |
Oct 12, 2004 | 10.29 | 10.33 | 10.27 | 10.33 | 7,719,424 | +0.00(+0.02%) |
Oct 11, 2004 | 10.33 | 10.36 | 10.30 | 10.32 | 4,464,795 | -0.01(-0.05%) |
Oct 08, 2004 | 10.30 | 10.36 | 10.28 | 10.33 | 7,741,672 | +0.04(+0.40%) |
Oct 07, 2004 | 10.32 | 10.36 | 10.27 | 10.29 | 6,132,800 | -0.07(-0.68%) |
Oct 06, 2004 | 10.29 | 10.36 | 10.29 | 10.36 | 7,663,512 | +0.05(+0.51%) |
Oct 05, 2004 | 10.29 | 10.36 | 10.27 | 10.31 | 8,351,732 | -0.01(-0.13%) |
Oct 04, 2004 | 10.32 | 10.37 | 10.29 | 10.32 | 12,343,761 | +0.04(+0.38%) |
Oct 01, 2004 | 10.19 | 10.29 | 10.17 | 10.28 | 12,313,609 | +0.10(+0.94%) |
Sep 30, 2004 | 10.17 | 10.21 | 10.09 | 10.19 | 12,683,041 | +0.05(+0.52%) |
Sep 29, 2004 | 10.09 | 10.14 | 10.04 | 10.13 | 10,478,745 | -0.00(-0.03%) |
Sep 28, 2004 | 10.09 | 10.16 | 10.01 | 10.14 | 9,651,769 | +0.05(+0.54%) |
Sep 27, 2004 | 10.02 | 10.13 | 10.01 | 10.08 | 12,366,301 | +0.06(+0.65%) |
Sep 24, 2004 | 9.910 | 10.06 | 9.910 | 10.02 | 8,700,672 | +0.09(+0.88%) |
Sep 23, 2004 | 10.04 | 10.06 | 9.915 | 9.929 | 10,618,965 | -0.10(-0.97%) |
Sep 22, 2004 | 10.00 | 10.06 | 9.963 | 10.03 | 13,281,977 | -0.06(-0.63%) |
Sep 21, 2004 | 10.10 | 10.13 | 10.01 | 10.09 | 8,068,657 | +0.01(+0.05%) |
Sep 20, 2004 | 10.13 | 10.15 | 10.04 | 10.08 | 6,498,133 | -0.05(-0.51%) |
Sep 17, 2004 | 10.15 | 10.17 | 10.11 | 10.14 | 9,251,307 | +0.02(+0.18%) |
Sep 16, 2004 | 10.10 | 10.14 | 10.07 | 10.12 | 5,641,005 | +0.02(+0.22%) |
Sep 15, 2004 | 10.06 | 10.17 | 10.06 | 10.09 | 7,881,014 | +0.04(+0.39%) |
Sep 14, 2004 | 10.13 | 10.16 | 10.06 | 10.06 | 7,532,952 | -0.05(-0.54%) |
Sep 13, 2004 | 10.12 | 10.15 | 10.09 | 10.11 | 8,658,811 | +0.01(+0.10%) |
Sep 10, 2004 | 10.09 | 10.11 | 10.01 | 10.10 | 7,623,700 | +0.02(+0.24%) |
Sep 09, 2004 | 10.10 | 10.11 | 10.04 | 10.08 | 7,650,631 | -0.00(-0.02%) |
Sep 08, 2004 | 10.18 | 10.20 | 10.06 | 10.08 | 11,090,854 | -0.12(-1.20%) |
Sep 07, 2004 | 10.20 | 10.22 | 10.16 | 10.20 | 10,159,957 | +0.08(+0.76%) |
Sep 03, 2004 | 10.16 | 10.22 | 10.11 | 10.12 | 7,959,174 | -0.03(-0.25%) |
Sep 02, 2004 | 10.07 | 10.16 | 10.05 | 10.15 | 8,608,754 | +0.10(+1.00%) |
Sep 01, 2004 | 10.04 | 10.08 | 9.968 | 10.05 | 8,945,692 | +0.01(+0.14%) |
Aug 31, 2004 | 9.973 | 10.03 | 9.948 | 10.03 | 8,244,005 | +0.06(+0.62%) |
Aug 30, 2004 | 9.989 | 10.03 | 9.971 | 9.973 | 5,544,988 | -0.05(-0.46%) |
Aug 27, 2004 | 10.04 | 10.05 | 9.983 | 10.02 | 5,592,118 | +0.00(+0.00%) |
Aug 26, 2004 | 9.977 | 10.08 | 9.963 | 10.02 | 8,701,843 | +0.02(+0.19%) |
Aug 25, 2004 | 9.936 | 10.03 | 9.927 | 10.00 | 8,859,335 | +0.06(+0.65%) |
Aug 24, 2004 | 9.930 | 9.965 | 9.910 | 9.936 | 6,481,740 | +0.05(+0.48%) |
Aug 23, 2004 | 9.907 | 9.978 | 9.876 | 9.888 | 7,871,646 | -0.03(-0.28%) |
Aug 20, 2004 | 9.907 | 9.939 | 9.866 | 9.915 | 9,353,764 | +0.02(+0.17%) |
Aug 19, 2004 | 9.896 | 9.922 | 9.825 | 9.898 | 8,180,775 | -0.00(-0.02%) |
Aug 18, 2004 | 9.883 | 9.920 | 9.855 | 9.900 | 11,504,489 | +0.01(+0.14%) |
Aug 17, 2004 | 9.883 | 9.907 | 9.850 | 9.886 | 7,272,418 | +0.02(+0.17%) |
Aug 16, 2004 | 9.828 | 9.905 | 9.797 | 9.869 | 8,407,059 | +0.04(+0.42%) |
Aug 13, 2004 | 9.772 | 9.848 | 9.744 | 9.828 | 6,923,185 | +0.06(+0.66%) |
Aug 12, 2004 | 9.767 | 9.848 | 9.760 | 9.763 | 7,775,629 | -0.07(-0.71%) |
Aug 11, 2004 | 9.736 | 9.848 | 9.698 | 9.833 | 11,577,087 | +0.10(+1.00%) |
Aug 10, 2004 | 9.679 | 9.758 | 9.652 | 9.736 | 8,786,737 | +0.10(+1.08%) |
Aug 09, 2004 | 9.620 | 9.693 | 9.620 | 9.632 | 5,485,270 | +0.01(+0.05%) |
Aug 06, 2004 | 9.608 | 9.717 | 9.585 | 9.626 | 10,040,814 | +0.01(+0.12%) |
Aug 05, 2004 | 9.761 | 9.778 | 9.606 | 9.614 | 7,286,469 | -0.17(-1.71%) |
Aug 04, 2004 | 9.736 | 9.790 | 9.683 | 9.782 | 6,701,877 | -0.04(-0.37%) |
Aug 03, 2004 | 9.855 | 9.910 | 9.809 | 9.818 | 7,828,029 | -0.06(-0.66%) |
Aug 02, 2004 | 9.796 | 9.893 | 9.755 | 9.883 | 6,465,347 | +0.08(+0.78%) |
Jul 30, 2004 | 9.842 | 9.864 | 9.758 | 9.806 | 6,322,785 | -0.05(-0.55%) |
Jul 29, 2004 | 9.864 | 9.893 | 9.818 | 9.860 | 6,981,732 | +0.05(+0.52%) |
Jul 28, 2004 | 9.767 | 9.847 | 9.702 | 9.809 | 16,227,184 | +0.00(+0.00%) |
Jul 27, 2004 | 9.724 | 9.838 | 9.698 | 9.809 | 8,441,602 | +0.10(+1.07%) |
Jul 26, 2004 | 9.662 | 9.729 | 9.655 | 9.705 | 6,996,368 | +0.03(+0.32%) |
Jul 23, 2004 | 9.732 | 9.739 | 9.654 | 9.674 | 7,108,193 | -0.08(-0.79%) |
Jul 22, 2004 | 9.727 | 9.787 | 9.693 | 9.751 | 9,131,578 | -0.03(-0.28%) |
Jul 21, 2004 | 9.932 | 9.992 | 9.778 | 9.778 | 9,597,613 | -0.14(-1.40%) |
Jul 20, 2004 | 9.932 | 9.963 | 9.768 | 9.917 | 14,223,705 | -0.07(-0.67%) |
Jul 19, 2004 | 9.924 | 10.03 | 9.891 | 9.983 | 12,355,763 | +0.09(+0.93%) |
Jul 16, 2004 | 9.903 | 9.924 | 9.801 | 9.891 | 10,809,829 | +0.09(+0.89%) |
Jul 15, 2004 | 9.864 | 9.895 | 9.804 | 9.804 | 10,612,818 | -0.02(-0.17%) |
Jul 14, 2004 | 9.843 | 9.907 | 9.780 | 9.821 | 8,184,287 | -0.05(-0.47%) |
Jul 13, 2004 | 9.773 | 9.919 | 9.773 | 9.867 | 13,700,002 | +0.03(+0.35%) |
Jul 12, 2004 | 9.696 | 9.860 | 9.696 | 9.833 | 11,853,137 | +0.09(+0.96%) |
Jul 09, 2004 | 9.741 | 9.765 | 9.664 | 9.739 | 6,217,108 | +0.01(+0.14%) |
Jul 08, 2004 | 9.727 | 9.821 | 9.696 | 9.726 | 8,088,856 | -0.05(-0.51%) |
Jul 07, 2004 | 9.722 | 9.835 | 9.719 | 9.775 | 7,858,766 | +0.05(+0.54%) |
Jul 06, 2004 | 9.732 | 9.761 | 9.710 | 9.722 | 9,673,724 | -0.05(-0.54%) |
Jul 02, 2004 | 9.685 | 9.864 | 9.679 | 9.775 | 10,687,758 | +0.11(+1.13%) |