Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 10.88 | 11.01 | 10.85 | 10.94 | 6,394,556 | +0.13(+1.19%) |
Jan 28, 2005 | 10.88 | 10.97 | 10.80 | 10.81 | 7,391,373 | -0.08(-0.72%) |
Jan 27, 2005 | 10.75 | 10.95 | 10.75 | 10.89 | 5,906,231 | +0.09(+0.80%) |
Jan 26, 2005 | 10.94 | 10.94 | 10.69 | 10.80 | 10,034,107 | -0.10(-0.91%) |
Jan 25, 2005 | 10.83 | 11.07 | 10.83 | 10.90 | 13,004,936 | +0.08(+0.78%) |
Jan 24, 2005 | 11.08 | 11.10 | 10.81 | 10.81 | 14,626,329 | -0.27(-2.43%) |
Jan 21, 2005 | 11.18 | 11.34 | 11.02 | 11.08 | 8,262,292 | -0.10(-0.85%) |
Jan 20, 2005 | 11.28 | 11.28 | 11.12 | 11.18 | 12,456,660 | -0.14(-1.22%) |
Jan 19, 2005 | 11.40 | 11.43 | 11.31 | 11.32 | 4,439,075 | -0.10(-0.84%) |
Jan 18, 2005 | 11.32 | 11.42 | 11.27 | 11.41 | 7,547,789 | +0.07(+0.58%) |
Jan 14, 2005 | 11.33 | 11.46 | 11.28 | 11.35 | 9,803,570 | -0.03(-0.24%) |
Jan 13, 2005 | 11.69 | 11.72 | 11.37 | 11.37 | 9,354,485 | -0.36(-3.08%) |
Jan 12, 2005 | 11.79 | 11.79 | 11.59 | 11.74 | 9,217,688 | -0.07(-0.59%) |
Jan 11, 2005 | 11.82 | 11.91 | 11.76 | 11.81 | 5,796,685 | -0.08(-0.71%) |
Jan 10, 2005 | 11.84 | 11.97 | 11.72 | 11.89 | 7,346,682 | +0.00(+0.00%) |
Jan 07, 2005 | 12.03 | 12.11 | 11.89 | 11.89 | 5,447,336 | -0.15(-1.22%) |
Jan 06, 2005 | 11.93 | 12.09 | 11.89 | 12.04 | 7,703,116 | +0.07(+0.61%) |
Jan 05, 2005 | 12.02 | 12.16 | 11.96 | 11.96 | 7,559,234 | -0.11(-0.91%) |
Jan 04, 2005 | 12.28 | 12.28 | 12.03 | 12.07 | 11,047,819 | -0.30(-2.43%) |
Jan 03, 2005 | 12.33 | 12.39 | 12.25 | 12.37 | 10,594,374 | +0.03(+0.28%) |
Dec 31, 2004 | 12.28 | 12.42 | 12.28 | 12.34 | 5,695,859 | +0.01(+0.12%) |
Dec 30, 2004 | 12.26 | 12.39 | 12.23 | 12.32 | 5,007,516 | +0.06(+0.49%) |
Dec 29, 2004 | 12.22 | 12.30 | 12.21 | 12.26 | 3,347,427 | +0.00(+0.02%) |
Dec 28, 2004 | 12.20 | 12.28 | 12.16 | 12.26 | 3,116,890 | +0.11(+0.89%) |
Dec 27, 2004 | 12.28 | 12.34 | 12.14 | 12.15 | 5,390,655 | -0.10(-0.84%) |
Dec 23, 2004 | 12.18 | 12.31 | 12.14 | 12.26 | 7,697,121 | +0.10(+0.84%) |
Dec 22, 2004 | 12.13 | 12.20 | 12.03 | 12.15 | 10,959,528 | +0.10(+0.87%) |
Dec 21, 2004 | 12.16 | 12.21 | 11.93 | 12.05 | 26,167,378 | +0.63(+5.49%) |
Dec 20, 2004 | 11.46 | 11.51 | 11.39 | 11.42 | 5,268,029 | -0.03(-0.29%) |
Dec 17, 2004 | 11.28 | 11.48 | 11.28 | 11.45 | 6,343,871 | +0.06(+0.50%) |
Dec 16, 2004 | 11.55 | 11.55 | 11.34 | 11.40 | 7,218,606 | -0.18(-1.52%) |
Dec 15, 2004 | 11.54 | 11.65 | 11.52 | 11.57 | 5,269,119 | -0.01(-0.05%) |
Dec 14, 2004 | 11.42 | 11.63 | 11.37 | 11.58 | 6,727,010 | +0.19(+1.63%) |
Dec 13, 2004 | 11.28 | 11.42 | 11.22 | 11.39 | 6,183,639 | +0.12(+1.04%) |
Dec 10, 2004 | 11.70 | 11.70 | 11.25 | 11.28 | 6,358,586 | -0.15(-1.27%) |
Dec 09, 2004 | 11.35 | 11.44 | 11.30 | 11.42 | 8,214,877 | -0.14(-1.25%) |
Dec 08, 2004 | 11.55 | 11.62 | 11.54 | 11.57 | 3,361,052 | -0.01(-0.05%) |
Dec 07, 2004 | 11.60 | 11.63 | 11.53 | 11.57 | 3,964,374 | -0.05(-0.44%) |
Dec 06, 2004 | 11.60 | 11.65 | 11.54 | 11.62 | 4,649,447 | -0.08(-0.72%) |
Dec 03, 2004 | 11.74 | 11.79 | 11.66 | 11.71 | 5,371,580 | -0.08(-0.69%) |
Dec 02, 2004 | 11.89 | 11.89 | 11.74 | 11.79 | 4,472,320 | -0.10(-0.86%) |
Dec 01, 2004 | 11.64 | 11.90 | 11.58 | 11.89 | 5,989,072 | +0.25(+2.16%) |
Nov 30, 2004 | 11.56 | 11.68 | 11.55 | 11.64 | 4,175,291 | +0.05(+0.44%) |
Nov 29, 2004 | 11.66 | 11.68 | 11.54 | 11.59 | 3,527,279 | -0.05(-0.39%) |
Nov 26, 2004 | 11.61 | 11.68 | 11.59 | 11.63 | 1,716,224 | -0.02(-0.16%) |
Nov 24, 2004 | 11.59 | 11.70 | 11.59 | 11.65 | 4,658,167 | -0.01(-0.08%) |
Nov 23, 2004 | 11.64 | 11.70 | 11.57 | 11.66 | 5,564,512 | +0.02(+0.17%) |
Nov 22, 2004 | 11.50 | 11.70 | 11.49 | 11.64 | 5,787,420 | +0.06(+0.54%) |
Nov 19, 2004 | 11.62 | 11.65 | 11.56 | 11.58 | 3,421,003 | -0.03(-0.30%) |
Nov 18, 2004 | 11.65 | 11.67 | 11.59 | 11.61 | 5,413,000 | -0.02(-0.14%) |
Nov 17, 2004 | 11.73 | 11.79 | 11.63 | 11.63 | 5,683,868 | -0.11(-0.95%) |
Nov 16, 2004 | 11.78 | 11.84 | 11.73 | 11.74 | 4,332,798 | -0.09(-0.73%) |
Nov 15, 2004 | 11.84 | 11.93 | 11.81 | 11.83 | 3,997,074 | -0.04(-0.34%) |
Nov 12, 2004 | 11.74 | 11.88 | 11.66 | 11.87 | 3,890,798 | +0.12(+1.00%) |
Nov 11, 2004 | 11.72 | 11.77 | 11.66 | 11.75 | 7,397,368 | +0.02(+0.17%) |
Nov 10, 2004 | 11.92 | 11.92 | 11.73 | 11.73 | 5,553,067 | -0.15(-1.25%) |
Nov 09, 2004 | 11.88 | 11.93 | 11.85 | 11.88 | 4,312,088 | -0.00(-0.02%) |
Nov 08, 2004 | 11.93 | 11.94 | 11.82 | 11.88 | 5,016,236 | -0.03(-0.29%) |
Nov 05, 2004 | 11.98 | 11.98 | 11.85 | 11.92 | 5,986,347 | -0.08(-0.69%) |
Nov 04, 2004 | 11.69 | 12.04 | 11.65 | 12.00 | 13,008,751 | +0.29(+2.49%) |
Nov 03, 2004 | 11.53 | 11.72 | 11.51 | 11.71 | 5,685,503 | +0.18(+1.56%) |
Nov 02, 2004 | 11.53 | 11.58 | 11.48 | 11.53 | 4,491,940 | -0.00(-0.02%) |
Nov 01, 2004 | 11.57 | 11.59 | 11.49 | 11.53 | 5,414,635 | -0.02(-0.21%) |
Oct 29, 2004 | 11.49 | 11.57 | 11.46 | 11.55 | 4,839,654 | +0.06(+0.54%) |
Oct 28, 2004 | 11.50 | 11.54 | 11.43 | 11.49 | 4,945,930 | -0.11(-0.98%) |
Oct 27, 2004 | 11.38 | 11.68 | 11.35 | 11.61 | 7,867,708 | +0.19(+1.66%) |
Oct 26, 2004 | 11.22 | 11.42 | 11.18 | 11.42 | 5,299,094 | +0.18(+1.58%) |
Oct 25, 2004 | 11.19 | 11.26 | 11.14 | 11.24 | 6,329,156 | +0.05(+0.41%) |
Oct 22, 2004 | 11.27 | 11.30 | 11.14 | 11.19 | 7,384,288 | +0.00(+0.00%) |
Oct 21, 2004 | 10.95 | 11.26 | 10.95 | 11.19 | 10,996,588 | +0.06(+0.53%) |
Oct 20, 2004 | 11.13 | 11.17 | 11.08 | 11.13 | 5,409,185 | -0.00(-0.03%) |
Oct 19, 2004 | 11.20 | 11.24 | 11.12 | 11.14 | 5,755,264 | -0.07(-0.61%) |
Oct 18, 2004 | 11.10 | 11.21 | 11.04 | 11.21 | 4,337,703 | +0.11(+0.96%) |
Oct 15, 2004 | 11.07 | 11.16 | 11.04 | 11.10 | 4,204,722 | +0.04(+0.33%) |
Oct 14, 2004 | 11.07 | 11.12 | 11.04 | 11.06 | 4,866,359 | -0.01(-0.07%) |
Oct 13, 2004 | 11.30 | 11.33 | 11.07 | 11.07 | 9,575,757 | -0.22(-1.92%) |
Oct 12, 2004 | 11.34 | 11.35 | 11.26 | 11.29 | 6,933,567 | -0.08(-0.66%) |
Oct 11, 2004 | 11.32 | 11.39 | 11.31 | 11.36 | 3,061,844 | +0.02(+0.18%) |
Oct 08, 2004 | 11.26 | 11.39 | 11.26 | 11.34 | 7,284,551 | +0.09(+0.80%) |
Oct 07, 2004 | 11.17 | 11.29 | 11.16 | 11.25 | 6,249,585 | -0.05(-0.41%) |
Oct 06, 2004 | 10.96 | 11.30 | 10.95 | 11.30 | 11,564,485 | +0.37(+3.39%) |
Oct 05, 2004 | 10.97 | 10.99 | 10.89 | 10.93 | 3,821,037 | -0.07(-0.60%) |
Oct 04, 2004 | 10.97 | 11.05 | 10.94 | 10.99 | 6,188,544 | +0.08(+0.71%) |
Oct 01, 2004 | 10.78 | 10.93 | 10.77 | 10.92 | 6,130,773 | +0.16(+1.52%) |
Sep 30, 2004 | 10.77 | 10.79 | 10.71 | 10.75 | 5,089,812 | -0.04(-0.37%) |
Sep 29, 2004 | 10.74 | 10.79 | 10.72 | 10.79 | 2,751,190 | +0.05(+0.50%) |
Sep 28, 2004 | 10.76 | 10.77 | 10.67 | 10.74 | 5,616,288 | -0.04(-0.34%) |
Sep 27, 2004 | 10.86 | 10.86 | 10.75 | 10.78 | 5,196,633 | -0.09(-0.79%) |
Sep 24, 2004 | 10.71 | 10.93 | 10.70 | 10.86 | 6,110,608 | +0.17(+1.58%) |
Sep 23, 2004 | 10.70 | 10.76 | 10.67 | 10.69 | 4,652,717 | +0.03(+0.31%) |
Sep 22, 2004 | 10.74 | 10.75 | 10.61 | 10.66 | 4,937,755 | -0.11(-1.04%) |
Sep 21, 2004 | 10.76 | 10.82 | 10.74 | 10.77 | 3,851,013 | +0.03(+0.33%) |
Sep 20, 2004 | 10.86 | 10.88 | 10.72 | 10.74 | 3,642,820 | -0.14(-1.25%) |
Sep 17, 2004 | 10.83 | 10.87 | 10.74 | 10.87 | 5,217,343 | +0.08(+0.70%) |
Sep 16, 2004 | 10.79 | 10.83 | 10.75 | 10.80 | 3,895,158 | +0.01(+0.07%) |
Sep 15, 2004 | 10.76 | 10.83 | 10.72 | 10.79 | 4,687,597 | +0.03(+0.32%) |
Sep 14, 2004 | 10.75 | 10.78 | 10.72 | 10.76 | 4,184,557 | +0.00(+0.03%) |
Sep 13, 2004 | 10.80 | 10.80 | 10.72 | 10.75 | 5,677,328 | -0.06(-0.53%) |
Sep 10, 2004 | 10.71 | 10.81 | 10.64 | 10.81 | 4,173,656 | +0.10(+0.93%) |
Sep 09, 2004 | 10.74 | 10.79 | 10.68 | 10.71 | 5,353,595 | -0.03(-0.31%) |
Sep 08, 2004 | 10.53 | 10.79 | 10.53 | 10.74 | 9,342,495 | +0.23(+2.24%) |
Sep 07, 2004 | 10.50 | 10.53 | 10.39 | 10.51 | 6,228,875 | +0.01(+0.05%) |
Sep 03, 2004 | 10.53 | 10.56 | 10.45 | 10.50 | 3,751,277 | -0.08(-0.75%) |
Sep 02, 2004 | 10.50 | 10.58 | 10.42 | 10.58 | 4,331,163 | +0.12(+1.19%) |
Sep 01, 2004 | 10.50 | 10.52 | 10.39 | 10.46 | 3,673,341 | -0.02(-0.21%) |
Aug 31, 2004 | 10.40 | 10.48 | 10.36 | 10.48 | 2,522,833 | +0.08(+0.72%) |
Aug 30, 2004 | 10.39 | 10.45 | 10.34 | 10.40 | 2,656,904 | -0.01(-0.12%) |
Aug 27, 2004 | 10.39 | 10.45 | 10.36 | 10.42 | 2,102,088 | +0.01(+0.12%) |
Aug 26, 2004 | 10.41 | 10.48 | 10.35 | 10.40 | 3,030,779 | -0.01(-0.14%) |
Aug 25, 2004 | 10.32 | 10.42 | 10.28 | 10.42 | 4,708,853 | +0.05(+0.48%) |
Aug 24, 2004 | 10.28 | 10.37 | 10.22 | 10.37 | 7,833,373 | +0.10(+0.95%) |
Aug 23, 2004 | 10.31 | 10.40 | 10.26 | 10.27 | 2,807,871 | -0.05(-0.48%) |
Aug 20, 2004 | 10.18 | 10.33 | 10.18 | 10.32 | 2,683,610 | +0.11(+1.11%) |
Aug 19, 2004 | 10.27 | 10.31 | 10.18 | 10.21 | 3,936,034 | -0.11(-1.05%) |
Aug 18, 2004 | 10.22 | 10.32 | 10.19 | 10.32 | 3,260,226 | +0.09(+0.92%) |
Aug 17, 2004 | 10.27 | 10.31 | 10.22 | 10.22 | 3,644,455 | -0.05(-0.46%) |
Aug 16, 2004 | 10.14 | 10.28 | 10.13 | 10.27 | 4,972,090 | +0.13(+1.32%) |
Aug 13, 2004 | 10.15 | 10.18 | 10.08 | 10.14 | 4,037,950 | +0.02(+0.18%) |
Aug 12, 2004 | 10.27 | 10.27 | 10.12 | 10.12 | 4,155,671 | -0.18(-1.78%) |
Aug 11, 2004 | 10.22 | 10.34 | 10.15 | 10.30 | 4,120,246 | +0.08(+0.81%) |
Aug 10, 2004 | 10.11 | 10.23 | 10.10 | 10.22 | 5,714,934 | +0.11(+1.07%) |
Aug 09, 2004 | 10.12 | 10.18 | 10.05 | 10.11 | 7,003,328 | -0.01(-0.11%) |
Aug 06, 2004 | 10.30 | 10.30 | 10.11 | 10.12 | 6,717,200 | -0.24(-2.29%) |
Aug 05, 2004 | 10.39 | 10.46 | 10.33 | 10.36 | 5,503,471 | -0.01(-0.09%) |
Aug 04, 2004 | 10.29 | 10.38 | 10.26 | 10.37 | 3,801,962 | +0.05(+0.46%) |
Aug 03, 2004 | 10.33 | 10.35 | 10.27 | 10.32 | 3,185,560 | -0.01(-0.12%) |
Aug 02, 2004 | 10.34 | 10.37 | 10.25 | 10.33 | 3,994,349 | -0.01(-0.05%) |
Jul 30, 2004 | 10.34 | 10.36 | 10.28 | 10.34 | 4,045,580 | -0.02(-0.20%) |
Jul 29, 2004 | 10.29 | 10.37 | 10.28 | 10.36 | 5,458,236 | +0.09(+0.88%) |
Jul 28, 2004 | 10.11 | 10.28 | 10.10 | 10.27 | 6,744,450 | +0.16(+1.58%) |
Jul 27, 2004 | 10.21 | 10.22 | 10.07 | 10.11 | 7,457,863 | -0.10(-1.02%) |
Jul 26, 2004 | 10.33 | 10.33 | 10.14 | 10.21 | 7,906,948 | -0.11(-1.10%) |
Jul 23, 2004 | 10.41 | 10.47 | 10.28 | 10.33 | 4,529,546 | -0.07(-0.65%) |
Jul 22, 2004 | 10.50 | 10.50 | 10.34 | 10.39 | 6,177,099 | -0.13(-1.27%) |
Jul 21, 2004 | 10.65 | 10.76 | 10.53 | 10.53 | 5,712,754 | -0.10(-0.97%) |
Jul 20, 2004 | 10.62 | 10.65 | 10.58 | 10.63 | 5,810,310 | +0.06(+0.52%) |
Jul 19, 2004 | 10.62 | 10.67 | 10.57 | 10.58 | 2,937,583 | -0.04(-0.42%) |
Jul 16, 2004 | 10.73 | 10.75 | 10.62 | 10.62 | 4,852,189 | -0.04(-0.40%) |
Jul 15, 2004 | 10.62 | 10.72 | 10.58 | 10.66 | 3,211,721 | +0.06(+0.61%) |
Jul 14, 2004 | 10.54 | 10.65 | 10.53 | 10.60 | 3,765,447 | +0.01(+0.12%) |
Jul 13, 2004 | 10.57 | 10.66 | 10.52 | 10.59 | 4,842,379 | +0.03(+0.30%) |
Jul 12, 2004 | 10.58 | 10.61 | 10.50 | 10.55 | 5,308,904 | -0.07(-0.64%) |
Jul 09, 2004 | 10.57 | 10.68 | 10.55 | 10.62 | 7,147,755 | +0.05(+0.52%) |
Jul 08, 2004 | 10.70 | 10.72 | 10.57 | 10.57 | 4,990,621 | -0.13(-1.22%) |
Jul 07, 2004 | 10.61 | 10.71 | 10.57 | 10.70 | 6,859,447 | +0.09(+0.83%) |
Jul 06, 2004 | 10.68 | 10.76 | 10.61 | 10.61 | 6,701,395 | -0.13(-1.23%) |
Jul 02, 2004 | 10.85 | 10.85 | 10.72 | 10.74 | 7,184,815 | -0.10(-0.91%) |
Jul 01, 2004 | 10.88 | 10.89 | 10.74 | 10.84 | 5,504,016 | -0.07(-0.62%) |
Jun 30, 2004 | 10.90 | 10.93 | 10.79 | 10.91 | 5,041,306 | +0.01(+0.10%) |
Jun 29, 2004 | 10.76 | 10.93 | 10.73 | 10.90 | 5,683,868 | +0.12(+1.07%) |
Jun 28, 2004 | 10.79 | 10.88 | 10.75 | 10.78 | 3,865,728 | -0.01(-0.10%) |
Jun 25, 2004 | 10.79 | 10.84 | 10.76 | 10.79 | 5,640,268 | +0.00(+0.02%) |
Jun 24, 2004 | 10.64 | 10.80 | 10.61 | 10.79 | 8,409,989 | +0.15(+1.40%) |
Jun 23, 2004 | 10.44 | 10.64 | 10.42 | 10.64 | 11,067,984 | +0.17(+1.67%) |
Jun 22, 2004 | 10.53 | 10.55 | 10.39 | 10.47 | 6,759,711 | -0.08(-0.75%) |
Jun 21, 2004 | 10.57 | 10.60 | 10.53 | 10.55 | 3,504,934 | -0.02(-0.23%) |
Jun 18, 2004 | 10.59 | 10.66 | 10.50 | 10.57 | 6,582,584 | -0.06(-0.54%) |
Jun 17, 2004 | 10.66 | 10.66 | 10.55 | 10.63 | 3,377,402 | -0.03(-0.28%) |
Jun 16, 2004 | 10.61 | 10.69 | 10.59 | 10.66 | 3,437,898 | +0.05(+0.47%) |
Jun 15, 2004 | 10.55 | 10.67 | 10.52 | 10.61 | 5,475,676 | +0.08(+0.78%) |
Jun 14, 2004 | 10.68 | 10.68 | 10.52 | 10.52 | 5,502,926 | -0.15(-1.44%) |
Jun 10, 2004 | 10.79 | 10.79 | 10.61 | 10.68 | 10,434,687 | -0.11(-0.99%) |
Jun 09, 2004 | 10.62 | 10.86 | 10.46 | 10.79 | 21,520,656 | -0.22(-2.02%) |
Jun 08, 2004 | 11.01 | 11.01 | 10.96 | 11.01 | 4,749,728 | -0.01(-0.05%) |
Jun 07, 2004 | 10.91 | 11.03 | 10.85 | 11.01 | 5,506,196 | +0.14(+1.28%) |
Jun 04, 2004 | 10.83 | 10.90 | 10.80 | 10.87 | 5,684,413 | +0.10(+0.94%) |
Jun 03, 2004 | 10.75 | 10.80 | 10.71 | 10.77 | 9,072,172 | +0.02(+0.19%) |
Jun 02, 2004 | 10.69 | 10.78 | 10.67 | 10.75 | 7,142,305 | +0.07(+0.62%) |
Jun 01, 2004 | 10.70 | 10.70 | 10.61 | 10.69 | 6,255,580 | -0.01(-0.14%) |
May 28, 2004 | 10.75 | 10.75 | 10.63 | 10.70 | 4,188,917 | -0.05(-0.46%) |
May 27, 2004 | 10.61 | 10.81 | 10.59 | 10.75 | 7,468,763 | +0.18(+1.67%) |
May 26, 2004 | 10.50 | 10.57 | 10.41 | 10.57 | 9,071,082 | +0.15(+1.46%) |
May 25, 2004 | 10.37 | 10.43 | 10.34 | 10.42 | 6,052,293 | +0.02(+0.19%) |
May 24, 2004 | 10.39 | 10.43 | 10.32 | 10.40 | 4,484,310 | +0.08(+0.76%) |
May 21, 2004 | 10.32 | 10.36 | 10.25 | 10.32 | 3,785,067 | +0.07(+0.68%) |
May 20, 2004 | 10.40 | 10.40 | 10.21 | 10.25 | 6,564,598 | -0.08(-0.80%) |
May 19, 2004 | 10.42 | 10.47 | 10.32 | 10.34 | 7,989,789 | +0.01(+0.05%) |
May 18, 2004 | 10.37 | 10.39 | 10.30 | 10.33 | 6,022,317 | -0.03(-0.28%) |
May 17, 2004 | 10.44 | 10.49 | 10.36 | 10.36 | 6,323,161 | -0.17(-1.59%) |
May 14, 2004 | 10.52 | 10.60 | 10.46 | 10.53 | 5,698,039 | -0.03(-0.26%) |
May 13, 2004 | 10.39 | 10.60 | 10.37 | 10.55 | 8,142,391 | +0.14(+1.30%) |
May 12, 2004 | 10.42 | 10.43 | 10.24 | 10.42 | 10,657,594 | -0.03(-0.25%) |
May 11, 2004 | 10.38 | 10.50 | 10.38 | 10.44 | 7,070,364 | +0.04(+0.41%) |
May 10, 2004 | 10.44 | 10.47 | 10.36 | 10.40 | 6,198,354 | -0.06(-0.53%) |
May 07, 2004 | 10.61 | 10.64 | 10.44 | 10.46 | 7,299,267 | -0.19(-1.81%) |
May 06, 2004 | 10.68 | 10.69 | 10.58 | 10.65 | 6,371,121 | -0.08(-0.70%) |
May 05, 2004 | 10.74 | 10.77 | 10.68 | 10.72 | 10,047,733 | -0.03(-0.31%) |
May 04, 2004 | 10.75 | 10.82 | 10.72 | 10.76 | 8,417,619 | -0.01(-0.12%) |
May 03, 2004 | 10.80 | 10.80 | 10.73 | 10.77 | 8,420,889 | -0.04(-0.39%) |
Apr 30, 2004 | 10.88 | 10.89 | 10.78 | 10.81 | 7,177,730 | -0.07(-0.62%) |
Apr 29, 2004 | 10.99 | 11.01 | 10.84 | 10.88 | 11,420,058 | -0.11(-0.99%) |
Apr 28, 2004 | 10.88 | 11.10 | 10.86 | 10.99 | 8,895,045 | +0.12(+1.06%) |
Apr 27, 2004 | 10.89 | 10.94 | 10.81 | 10.87 | 7,227,871 | -0.04(-0.35%) |
Apr 26, 2004 | 10.98 | 11.01 | 10.89 | 10.91 | 8,885,780 | -0.07(-0.62%) |
Apr 23, 2004 | 10.95 | 10.99 | 10.84 | 10.98 | 11,860,968 | +0.13(+1.17%) |
Apr 22, 2004 | 10.64 | 10.88 | 10.62 | 10.85 | 11,074,524 | +0.19(+1.76%) |
Apr 21, 2004 | 10.60 | 10.68 | 10.53 | 10.67 | 10,876,142 | +0.11(+1.06%) |
Apr 20, 2004 | 10.55 | 10.60 | 10.53 | 10.55 | 8,336,413 | +0.00(+0.02%) |
Apr 19, 2004 | 10.56 | 10.61 | 10.41 | 10.55 | 5,989,072 | -0.00(-0.02%) |
Apr 16, 2004 | 10.48 | 10.58 | 10.38 | 10.55 | 13,206,588 | +0.04(+0.37%) |
Apr 15, 2004 | 10.55 | 10.59 | 10.49 | 10.52 | 8,934,830 | +0.00(+0.00%) |
Apr 14, 2004 | 10.40 | 10.54 | 10.40 | 10.52 | 11,903,478 | +0.10(+0.95%) |
Apr 13, 2004 | 10.55 | 10.55 | 10.42 | 10.42 | 7,763,067 | -0.05(-0.51%) |
Apr 12, 2004 | 10.47 | 10.50 | 10.40 | 10.47 | 8,837,819 | +0.00(+0.02%) |
Apr 08, 2004 | 10.62 | 10.64 | 10.47 | 10.47 | 14,031,182 | -0.18(-1.65%) |
Apr 07, 2004 | 10.75 | 10.75 | 10.62 | 10.64 | 11,046,184 | -0.11(-0.99%) |
Apr 06, 2004 | 10.74 | 10.81 | 10.71 | 10.75 | 14,148,904 | -0.01(-0.05%) |
Apr 05, 2004 | 10.86 | 10.90 | 10.71 | 10.76 | 16,034,080 | -0.22(-1.99%) |
Apr 02, 2004 | 11.02 | 11.05 | 10.92 | 10.97 | 14,987,668 | +0.01(+0.08%) |
Apr 01, 2004 | 10.95 | 11.00 | 10.89 | 10.96 | 13,864,410 | -0.01(-0.10%) |
Mar 31, 2004 | 11.08 | 11.08 | 10.90 | 10.98 | 17,517,042 | -0.11(-0.99%) |
Mar 30, 2004 | 11.21 | 11.21 | 11.01 | 11.09 | 10,623,804 | -0.13(-1.16%) |
Mar 29, 2004 | 11.17 | 11.25 | 11.12 | 11.22 | 6,009,782 | +0.05(+0.46%) |
Mar 26, 2004 | 11.12 | 11.22 | 11.10 | 11.16 | 4,477,770 | +0.01(+0.13%) |
Mar 25, 2004 | 11.07 | 11.17 | 11.05 | 11.15 | 6,431,072 | +0.13(+1.20%) |
Mar 24, 2004 | 10.96 | 11.05 | 10.96 | 11.02 | 7,142,305 | -0.08(-0.76%) |
Mar 23, 2004 | 11.17 | 11.24 | 11.10 | 11.10 | 8,268,287 | -0.02(-0.20%) |
Mar 22, 2004 | 11.22 | 11.27 | 11.08 | 11.12 | 5,495,296 | -0.10(-0.87%) |
Mar 19, 2004 | 11.31 | 11.33 | 11.22 | 11.22 | 8,033,390 | -0.15(-1.31%) |
Mar 18, 2004 | 11.34 | 11.42 | 11.27 | 11.37 | 4,609,116 | +0.00(+0.03%) |
Mar 17, 2004 | 11.41 | 11.43 | 11.36 | 11.37 | 5,516,552 | +0.02(+0.19%) |
Mar 16, 2004 | 11.39 | 11.42 | 11.26 | 11.34 | 6,507,373 | -0.03(-0.24%) |
Mar 15, 2004 | 11.45 | 11.45 | 11.32 | 11.37 | 9,405,715 | -0.06(-0.51%) |
Mar 12, 2004 | 11.22 | 11.43 | 11.22 | 11.43 | 5,369,945 | +0.21(+1.91%) |
Mar 11, 2004 | 11.17 | 11.29 | 11.17 | 11.22 | 10,522,433 | -0.02(-0.16%) |
Mar 10, 2004 | 11.28 | 11.32 | 11.23 | 11.23 | 10,572,574 | -0.07(-0.58%) |
Mar 09, 2004 | 11.35 | 11.37 | 11.25 | 11.30 | 8,187,082 | -0.05(-0.40%) |
Mar 08, 2004 | 11.30 | 11.41 | 11.27 | 11.35 | 4,145,316 | +0.00(+0.02%) |
Mar 05, 2004 | 11.23 | 11.39 | 11.19 | 11.34 | 6,557,513 | +0.11(+0.98%) |
Mar 04, 2004 | 11.38 | 11.39 | 11.21 | 11.23 | 9,129,942 | -0.16(-1.37%) |
Mar 03, 2004 | 11.39 | 11.43 | 11.34 | 11.39 | 5,204,263 | -0.05(-0.43%) |
Mar 02, 2004 | 11.46 | 11.52 | 11.44 | 11.44 | 7,361,942 | -0.03(-0.26%) |
Mar 01, 2004 | 11.50 | 11.55 | 11.40 | 11.47 | 13,210,403 | -0.21(-1.78%) |
Feb 27, 2004 | 11.72 | 11.74 | 11.60 | 11.68 | 6,347,686 | -0.00(-0.02%) |
Feb 26, 2004 | 11.68 | 11.74 | 11.64 | 11.68 | 4,030,320 | -0.05(-0.44%) |
Feb 25, 2004 | 11.73 | 11.80 | 11.68 | 11.73 | 3,421,003 | +0.00(+0.02%) |
Feb 24, 2004 | 11.69 | 11.74 | 11.63 | 11.73 | 5,045,121 | +0.00(+0.02%) |
Feb 23, 2004 | 11.77 | 11.79 | 11.69 | 11.73 | 3,585,595 | -0.05(-0.39%) |
Feb 20, 2004 | 11.82 | 11.84 | 11.74 | 11.77 | 3,418,823 | -0.01(-0.05%) |
Feb 19, 2004 | 11.82 | 11.87 | 11.74 | 11.78 | 3,970,369 | +0.03(+0.27%) |
Feb 18, 2004 | 11.69 | 11.85 | 11.69 | 11.75 | 4,202,542 | +0.00(+0.03%) |
Feb 17, 2004 | 11.85 | 11.85 | 11.60 | 11.74 | 10,566,033 | -0.15(-1.30%) |
Feb 13, 2004 | 12.01 | 12.04 | 11.88 | 11.90 | 6,176,009 | -0.13(-1.08%) |
Feb 12, 2004 | 12.12 | 12.13 | 12.03 | 12.03 | 2,289,025 | -0.11(-0.91%) |
Feb 11, 2004 | 12.04 | 12.16 | 11.98 | 12.14 | 4,124,606 | +0.08(+0.70%) |
Feb 10, 2004 | 11.95 | 12.07 | 11.95 | 12.05 | 3,794,332 | +0.06(+0.52%) |
Feb 09, 2004 | 11.91 | 12.06 | 11.90 | 11.99 | 3,962,194 | +0.09(+0.72%) |
Feb 06, 2004 | 11.80 | 11.93 | 11.74 | 11.90 | 3,564,885 | +0.10(+0.87%) |
Feb 05, 2004 | 11.75 | 11.87 | 11.70 | 11.80 | 4,775,343 | +0.08(+0.66%) |
Feb 04, 2004 | 11.70 | 11.82 | 11.67 | 11.72 | 5,450,061 | -0.03(-0.28%) |
Feb 03, 2004 | 11.76 | 11.92 | 11.74 | 11.76 | 5,541,622 | -0.01(-0.05%) |