Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 12.65 | 12.89 | 12.65 | 12.78 | 4,091,893 | +0.12(+0.91%) |
Feb 25, 2005 | 12.60 | 12.75 | 12.54 | 12.67 | 5,773,844 | +0.02(+0.15%) |
Feb 24, 2005 | 12.67 | 12.70 | 12.63 | 12.65 | 5,725,959 | -0.02(-0.18%) |
Feb 23, 2005 | 12.70 | 12.77 | 12.62 | 12.67 | 8,913,342 | +0.12(+0.94%) |
Feb 22, 2005 | 12.62 | 12.68 | 12.51 | 12.55 | 7,671,126 | -0.07(-0.56%) |
Feb 18, 2005 | 12.78 | 12.78 | 12.58 | 12.62 | 5,003,289 | -0.16(-1.25%) |
Feb 17, 2005 | 12.87 | 12.91 | 12.75 | 12.78 | 3,621,798 | -0.11(-0.82%) |
Feb 16, 2005 | 12.80 | 12.89 | 12.78 | 12.89 | 2,260,963 | +0.09(+0.67%) |
Feb 15, 2005 | 12.94 | 12.95 | 12.77 | 12.80 | 3,310,383 | -0.14(-1.09%) |
Feb 14, 2005 | 12.91 | 13.02 | 12.83 | 12.94 | 2,968,923 | +0.07(+0.52%) |
Feb 11, 2005 | 12.79 | 12.98 | 12.75 | 12.87 | 3,242,467 | +0.12(+0.95%) |
Feb 10, 2005 | 12.72 | 12.80 | 12.65 | 12.75 | 4,771,371 | +0.13(+1.01%) |
Feb 09, 2005 | 12.62 | 12.73 | 12.53 | 12.62 | 4,293,765 | +0.04(+0.33%) |
Feb 08, 2005 | 12.70 | 12.73 | 12.49 | 12.58 | 5,276,833 | +0.12(+0.97%) |
Feb 07, 2005 | 12.43 | 12.49 | 12.38 | 12.46 | 4,582,645 | +0.03(+0.23%) |
Feb 04, 2005 | 12.11 | 12.43 | 12.11 | 12.43 | 3,657,477 | +0.28(+2.31%) |
Feb 03, 2005 | 12.01 | 12.17 | 11.93 | 12.15 | 2,397,109 | +0.09(+0.74%) |
Feb 02, 2005 | 11.94 | 12.07 | 11.89 | 12.06 | 2,638,103 | +0.12(+1.02%) |
Feb 01, 2005 | 11.87 | 11.96 | 11.81 | 11.94 | 2,633,096 | +0.05(+0.40%) |
Jan 31, 2005 | 11.80 | 11.90 | 11.77 | 11.89 | 2,353,918 | +0.10(+0.87%) |
Jan 28, 2005 | 11.82 | 11.82 | 11.63 | 11.79 | 2,477,545 | -0.02(-0.14%) |
Jan 27, 2005 | 11.74 | 11.81 | 11.68 | 11.81 | 5,144,130 | +0.08(+0.65%) |
Jan 26, 2005 | 11.58 | 11.75 | 11.53 | 11.73 | 3,035,274 | +0.14(+1.19%) |
Jan 25, 2005 | 11.64 | 11.70 | 11.56 | 11.59 | 2,529,499 | +0.02(+0.17%) |
Jan 24, 2005 | 11.52 | 11.66 | 11.51 | 11.57 | 1,455,980 | +0.05(+0.47%) |
Jan 21, 2005 | 11.61 | 11.67 | 11.51 | 11.52 | 1,705,425 | -0.12(-1.07%) |
Jan 20, 2005 | 11.65 | 11.70 | 11.58 | 11.64 | 2,242,810 | -0.03(-0.22%) |
Jan 19, 2005 | 11.76 | 11.77 | 11.64 | 11.67 | 2,108,855 | -0.06(-0.52%) |
Jan 18, 2005 | 11.58 | 11.84 | 11.58 | 11.73 | 2,773,623 | +0.11(+0.91%) |
Jan 14, 2005 | 11.53 | 11.64 | 11.45 | 11.62 | 1,420,613 | +0.13(+1.17%) |
Jan 13, 2005 | 11.47 | 11.53 | 11.40 | 11.49 | 1,872,556 | +0.04(+0.34%) |
Jan 12, 2005 | 11.57 | 11.57 | 11.35 | 11.45 | 2,677,539 | -0.09(-0.75%) |
Jan 11, 2005 | 11.58 | 11.60 | 11.47 | 11.54 | 1,533,286 | -0.01(-0.11%) |
Jan 10, 2005 | 11.52 | 11.60 | 11.52 | 11.55 | 2,024,664 | +0.03(+0.28%) |
Jan 07, 2005 | 11.52 | 11.58 | 11.48 | 11.52 | 8,443,246 | -0.01(-0.06%) |
Jan 06, 2005 | 11.50 | 11.52 | 11.41 | 11.52 | 2,630,279 | +0.10(+0.89%) |
Jan 05, 2005 | 11.53 | 11.57 | 11.38 | 11.42 | 2,650,310 | -0.15(-1.27%) |
Jan 04, 2005 | 11.57 | 11.67 | 11.53 | 11.57 | 2,979,877 | -0.03(-0.25%) |
Jan 03, 2005 | 11.69 | 11.74 | 11.54 | 11.60 | 2,011,205 | -0.12(-1.04%) |
Dec 31, 2004 | 11.73 | 11.80 | 11.71 | 11.72 | 2,787,708 | -0.04(-0.35%) |
Dec 30, 2004 | 11.71 | 11.79 | 11.71 | 11.76 | 1,231,574 | +0.02(+0.14%) |
Dec 29, 2004 | 11.80 | 11.83 | 11.69 | 11.75 | 1,397,140 | -0.04(-0.38%) |
Dec 28, 2004 | 11.69 | 11.82 | 11.68 | 11.79 | 1,909,174 | +0.05(+0.41%) |
Dec 27, 2004 | 11.83 | 11.84 | 11.72 | 11.74 | 1,392,758 | -0.13(-1.08%) |
Dec 23, 2004 | 11.86 | 11.89 | 11.80 | 11.87 | 1,007,480 | -0.02(-0.13%) |
Dec 22, 2004 | 11.85 | 11.93 | 11.83 | 11.89 | 2,385,216 | +0.07(+0.62%) |
Dec 21, 2004 | 11.85 | 11.94 | 11.79 | 11.81 | 3,544,179 | -0.04(-0.35%) |
Dec 20, 2004 | 11.76 | 11.93 | 11.72 | 11.85 | 4,147,290 | +0.03(+0.27%) |
Dec 17, 2004 | 11.52 | 11.83 | 11.52 | 11.82 | 4,458,392 | +0.22(+1.87%) |
Dec 16, 2004 | 11.58 | 11.65 | 11.41 | 11.60 | 2,843,105 | +0.05(+0.44%) |
Dec 15, 2004 | 11.46 | 11.56 | 11.46 | 11.55 | 1,676,943 | +0.04(+0.31%) |
Dec 14, 2004 | 11.49 | 11.52 | 11.37 | 11.52 | 1,528,278 | +0.03(+0.25%) |
Dec 13, 2004 | 11.37 | 11.49 | 11.28 | 11.49 | 1,423,743 | +0.18(+1.58%) |
Dec 10, 2004 | 11.57 | 11.57 | 11.14 | 11.31 | 2,153,611 | -0.06(-0.51%) |
Dec 09, 2004 | 11.34 | 11.47 | 11.33 | 11.37 | 2,229,978 | -0.00(-0.03%) |
Dec 08, 2004 | 11.37 | 11.45 | 11.36 | 11.37 | 2,185,222 | -0.06(-0.53%) |
Dec 07, 2004 | 11.47 | 11.60 | 11.41 | 11.43 | 2,345,468 | -0.12(-1.02%) |
Dec 06, 2004 | 11.53 | 11.60 | 11.50 | 11.55 | 3,266,253 | -0.05(-0.41%) |
Dec 03, 2004 | 11.50 | 11.62 | 11.36 | 11.60 | 4,478,736 | +0.00(+0.00%) |
Dec 02, 2004 | 11.68 | 11.74 | 11.53 | 11.60 | 2,747,646 | -0.13(-1.12%) |
Dec 01, 2004 | 11.82 | 11.90 | 11.71 | 11.73 | 3,736,035 | -0.09(-0.73%) |
Nov 30, 2004 | 11.90 | 11.90 | 11.77 | 11.82 | 3,026,824 | -0.09(-0.75%) |
Nov 29, 2004 | 12.06 | 12.06 | 11.82 | 11.90 | 2,649,371 | -0.15(-1.27%) |
Nov 26, 2004 | 12.00 | 12.12 | 12.00 | 12.06 | 1,252,856 | -0.02(-0.16%) |
Nov 24, 2004 | 11.98 | 12.10 | 11.82 | 12.08 | 4,821,761 | +0.07(+0.56%) |
Nov 23, 2004 | 11.90 | 12.01 | 11.81 | 12.01 | 2,940,128 | +0.15(+1.27%) |
Nov 22, 2004 | 11.70 | 11.87 | 11.68 | 11.86 | 2,643,737 | +0.19(+1.62%) |
Nov 19, 2004 | 11.93 | 11.97 | 11.67 | 11.67 | 4,010,518 | -0.26(-2.14%) |
Nov 18, 2004 | 11.68 | 11.98 | 11.66 | 11.93 | 5,394,200 | +0.22(+1.86%) |
Nov 17, 2004 | 11.75 | 11.80 | 11.61 | 11.71 | 3,258,116 | -0.07(-0.62%) |
Nov 16, 2004 | 11.78 | 11.84 | 11.73 | 11.78 | 2,715,096 | +0.01(+0.05%) |
Nov 15, 2004 | 11.81 | 11.81 | 11.60 | 11.78 | 2,837,784 | +0.02(+0.16%) |
Nov 12, 2004 | 11.60 | 11.76 | 11.57 | 11.76 | 4,735,066 | +0.20(+1.71%) |
Nov 11, 2004 | 11.43 | 11.56 | 11.41 | 11.56 | 4,458,705 | +0.13(+1.12%) |
Nov 10, 2004 | 11.34 | 11.49 | 11.32 | 11.43 | 6,126,572 | +0.11(+0.93%) |
Nov 09, 2004 | 11.35 | 11.41 | 11.28 | 11.33 | 3,088,794 | -0.02(-0.14%) |
Nov 08, 2004 | 11.31 | 11.37 | 11.28 | 11.34 | 2,496,011 | +0.05(+0.42%) |
Nov 05, 2004 | 11.23 | 11.42 | 11.13 | 11.29 | 3,414,292 | +0.06(+0.54%) |
Nov 04, 2004 | 11.09 | 11.29 | 11.08 | 11.23 | 5,662,111 | +0.14(+1.30%) |
Nov 03, 2004 | 10.87 | 11.11 | 10.86 | 11.09 | 4,889,365 | +0.30(+2.75%) |
Nov 02, 2004 | 10.84 | 10.93 | 10.77 | 10.79 | 3,392,384 | -0.12(-1.11%) |
Nov 01, 2004 | 10.80 | 10.93 | 10.74 | 10.91 | 5,606,088 | +0.20(+1.85%) |
Oct 29, 2004 | 10.58 | 10.74 | 10.58 | 10.72 | 2,450,942 | +0.11(+1.02%) |
Oct 28, 2004 | 10.70 | 10.73 | 10.54 | 10.61 | 4,535,698 | -0.15(-1.43%) |
Oct 27, 2004 | 10.71 | 10.86 | 10.69 | 10.76 | 3,773,906 | +0.05(+0.45%) |
Oct 26, 2004 | 10.80 | 10.81 | 10.68 | 10.71 | 11,666,309 | -0.26(-2.36%) |
Oct 25, 2004 | 10.90 | 11.01 | 10.90 | 10.97 | 5,351,948 | +0.08(+0.70%) |
Oct 22, 2004 | 10.76 | 10.93 | 10.76 | 10.90 | 7,478,643 | +0.13(+1.22%) |
Oct 21, 2004 | 10.70 | 10.81 | 10.66 | 10.76 | 7,928,395 | +0.11(+1.02%) |
Oct 20, 2004 | 10.30 | 10.69 | 10.27 | 10.66 | 10,648,500 | +0.23(+2.18%) |
Oct 19, 2004 | 10.59 | 10.59 | 9.905 | 10.43 | 27,488,672 | -0.16(-1.54%) |
Oct 18, 2004 | 11.58 | 11.63 | 10.42 | 10.59 | 26,142,860 | -1.02(-8.78%) |
Oct 15, 2004 | 11.57 | 11.74 | 11.54 | 11.61 | 2,725,738 | +0.17(+1.45%) |
Oct 14, 2004 | 11.52 | 11.52 | 11.43 | 11.44 | 2,242,497 | -0.06(-0.50%) |
Oct 13, 2004 | 11.66 | 11.74 | 11.39 | 11.50 | 4,590,782 | -0.38(-3.20%) |
Oct 12, 2004 | 11.82 | 11.91 | 11.82 | 11.88 | 3,108,198 | +0.08(+0.65%) |
Oct 11, 2004 | 11.82 | 11.82 | 11.75 | 11.81 | 964,289 | -0.00(-0.03%) |
Oct 08, 2004 | 11.52 | 11.82 | 11.52 | 11.81 | 1,839,067 | +0.14(+1.18%) |
Oct 07, 2004 | 11.81 | 11.82 | 11.65 | 11.67 | 1,141,123 | -0.13(-1.14%) |
Oct 06, 2004 | 11.75 | 11.81 | 11.67 | 11.81 | 1,627,806 | +0.11(+0.90%) |
Oct 05, 2004 | 11.77 | 11.78 | 11.68 | 11.70 | 2,835,280 | -0.03(-0.22%) |
Oct 04, 2004 | 11.66 | 11.80 | 11.66 | 11.73 | 2,631,844 | +0.06(+0.55%) |
Oct 01, 2004 | 11.60 | 11.72 | 11.54 | 11.66 | 2,341,086 | +0.10(+0.86%) |
Sep 30, 2004 | 11.57 | 11.58 | 11.48 | 11.56 | 3,784,860 | -0.02(-0.16%) |
Sep 29, 2004 | 11.56 | 11.62 | 11.50 | 11.58 | 2,880,662 | +0.00(+0.03%) |
Sep 28, 2004 | 11.52 | 11.60 | 11.50 | 11.58 | 1,833,746 | +0.06(+0.55%) |
Sep 27, 2004 | 11.39 | 11.53 | 11.35 | 11.52 | 2,012,144 | +0.04(+0.39%) |
Sep 24, 2004 | 11.47 | 11.49 | 11.39 | 11.47 | 2,730,119 | -0.00(-0.03%) |
Sep 23, 2004 | 11.62 | 11.63 | 11.47 | 11.47 | 1,736,097 | -0.15(-1.26%) |
Sep 22, 2004 | 11.63 | 11.63 | 11.55 | 11.62 | 1,828,738 | -0.01(-0.08%) |
Sep 21, 2004 | 11.60 | 11.66 | 11.58 | 11.63 | 2,317,925 | +0.04(+0.30%) |
Sep 20, 2004 | 11.66 | 11.68 | 11.58 | 11.60 | 2,270,978 | -0.10(-0.85%) |
Sep 17, 2004 | 11.69 | 11.72 | 11.66 | 11.69 | 2,439,361 | +0.03(+0.27%) |
Sep 16, 2004 | 11.60 | 11.69 | 11.60 | 11.66 | 1,422,491 | +0.07(+0.61%) |
Sep 15, 2004 | 11.73 | 11.75 | 11.56 | 11.59 | 2,048,450 | -0.13(-1.14%) |
Sep 14, 2004 | 11.71 | 11.74 | 11.63 | 11.73 | 2,784,578 | +0.06(+0.52%) |
Sep 13, 2004 | 11.66 | 11.68 | 11.61 | 11.67 | 1,670,684 | +0.02(+0.19%) |
Sep 10, 2004 | 11.69 | 11.70 | 11.60 | 11.64 | 1,597,447 | -0.01(-0.05%) |
Sep 09, 2004 | 11.76 | 11.79 | 11.63 | 11.65 | 2,447,499 | -0.05(-0.41%) |
Sep 08, 2004 | 11.82 | 11.82 | 11.67 | 11.70 | 1,458,171 | -0.19(-1.56%) |
Sep 07, 2004 | 11.81 | 11.88 | 11.78 | 11.88 | 1,355,201 | +0.10(+0.84%) |
Sep 03, 2004 | 11.81 | 11.82 | 11.66 | 11.78 | 1,672,562 | -0.01(-0.05%) |
Sep 02, 2004 | 11.68 | 11.81 | 11.68 | 11.79 | 1,830,616 | +0.05(+0.41%) |
Sep 01, 2004 | 11.57 | 11.74 | 11.57 | 11.74 | 2,802,105 | +0.19(+1.66%) |
Aug 31, 2004 | 11.54 | 11.56 | 11.49 | 11.55 | 2,688,806 | +0.01(+0.11%) |
Aug 30, 2004 | 11.57 | 11.58 | 11.51 | 11.54 | 1,214,047 | -0.03(-0.25%) |
Aug 27, 2004 | 11.61 | 11.63 | 11.55 | 11.57 | 1,169,291 | -0.03(-0.28%) |
Aug 26, 2004 | 11.66 | 11.66 | 11.54 | 11.60 | 1,707,928 | -0.06(-0.55%) |
Aug 25, 2004 | 11.50 | 11.66 | 11.47 | 11.66 | 2,812,120 | +0.17(+1.44%) |
Aug 24, 2004 | 11.66 | 11.67 | 11.45 | 11.50 | 5,532,224 | -0.12(-1.04%) |
Aug 23, 2004 | 11.73 | 11.74 | 11.60 | 11.62 | 1,748,616 | -0.11(-0.93%) |
Aug 20, 2004 | 11.61 | 11.73 | 11.58 | 11.73 | 2,547,339 | +0.10(+0.82%) |
Aug 19, 2004 | 11.53 | 11.69 | 11.48 | 11.63 | 2,589,905 | +0.02(+0.17%) |
Aug 18, 2004 | 11.45 | 11.62 | 11.45 | 11.61 | 2,047,824 | +0.16(+1.37%) |
Aug 17, 2004 | 11.50 | 11.50 | 11.40 | 11.45 | 2,036,557 | +0.04(+0.34%) |
Aug 16, 2004 | 11.37 | 11.50 | 11.34 | 11.42 | 2,363,933 | +0.06(+0.56%) |
Aug 13, 2004 | 11.41 | 11.42 | 11.30 | 11.35 | 1,808,708 | -0.00(-0.03%) |
Aug 12, 2004 | 11.38 | 11.38 | 11.27 | 11.36 | 1,843,761 | +0.00(+0.03%) |
Aug 11, 2004 | 11.42 | 11.42 | 11.26 | 11.35 | 3,336,360 | -0.04(-0.31%) |
Aug 10, 2004 | 11.50 | 11.50 | 11.30 | 11.39 | 3,736,974 | -0.05(-0.47%) |
Aug 09, 2004 | 11.53 | 11.54 | 11.44 | 11.44 | 2,755,471 | -0.09(-0.78%) |
Aug 06, 2004 | 11.50 | 11.64 | 11.39 | 11.53 | 4,823,013 | +0.03(+0.25%) |
Aug 05, 2004 | 11.58 | 11.58 | 11.35 | 11.50 | 4,433,667 | -0.15(-1.26%) |
Aug 04, 2004 | 11.52 | 11.65 | 11.46 | 11.65 | 3,655,287 | +0.13(+1.14%) |
Aug 03, 2004 | 11.50 | 11.53 | 11.45 | 11.52 | 4,261,841 | +0.04(+0.31%) |
Aug 02, 2004 | 11.42 | 11.50 | 11.35 | 11.48 | 2,572,378 | +0.06(+0.53%) |
Jul 30, 2004 | 11.34 | 11.42 | 11.31 | 11.42 | 1,700,730 | +0.05(+0.48%) |
Jul 29, 2004 | 11.28 | 11.39 | 11.26 | 11.37 | 1,609,653 | +0.14(+1.25%) |
Jul 28, 2004 | 11.17 | 11.26 | 11.08 | 11.23 | 1,840,006 | +0.11(+1.01%) |
Jul 27, 2004 | 11.21 | 11.24 | 11.10 | 11.12 | 3,225,566 | -0.06(-0.54%) |
Jul 26, 2004 | 11.15 | 11.21 | 11.12 | 11.18 | 2,156,741 | +0.05(+0.43%) |
Jul 23, 2004 | 11.31 | 11.34 | 11.10 | 11.13 | 2,328,880 | -0.20(-1.75%) |
Jul 22, 2004 | 11.31 | 11.38 | 11.24 | 11.33 | 2,511,034 | +0.01(+0.11%) |
Jul 21, 2004 | 11.63 | 11.63 | 11.31 | 11.31 | 3,313,200 | -0.22(-1.94%) |
Jul 20, 2004 | 11.49 | 11.59 | 11.46 | 11.54 | 3,936,029 | +0.05(+0.44%) |
Jul 19, 2004 | 11.30 | 11.50 | 11.25 | 11.49 | 4,297,207 | +0.16(+1.41%) |
Jul 16, 2004 | 11.17 | 11.33 | 11.04 | 11.33 | 6,898,380 | +0.20(+1.81%) |
Jul 15, 2004 | 10.98 | 11.14 | 10.96 | 11.13 | 3,357,017 | +0.19(+1.69%) |
Jul 14, 2004 | 10.95 | 11.08 | 10.91 | 10.94 | 3,880,006 | -0.01(-0.09%) |
Jul 13, 2004 | 11.00 | 11.02 | 10.95 | 10.95 | 1,960,503 | -0.01(-0.06%) |
Jul 12, 2004 | 11.01 | 11.02 | 10.94 | 10.96 | 1,551,439 | -0.07(-0.61%) |
Jul 09, 2004 | 11.09 | 11.10 | 10.96 | 11.02 | 1,828,738 | -0.02(-0.17%) |
Jul 08, 2004 | 11.07 | 11.13 | 11.02 | 11.04 | 1,966,762 | -0.08(-0.69%) |
Jul 07, 2004 | 11.04 | 11.15 | 11.04 | 11.12 | 2,656,256 | +0.03(+0.29%) |
Jul 06, 2004 | 11.02 | 11.10 | 10.98 | 11.09 | 1,795,876 | +0.04(+0.38%) |
Jul 02, 2004 | 10.91 | 11.10 | 10.91 | 11.05 | 1,331,727 | +0.10(+0.88%) |
Jul 01, 2004 | 10.98 | 11.03 | 10.85 | 10.95 | 2,340,460 | -0.05(-0.46%) |
Jun 30, 2004 | 10.86 | 11.00 | 10.82 | 11.00 | 3,263,749 | +0.13(+1.21%) |
Jun 29, 2004 | 10.92 | 10.96 | 10.81 | 10.87 | 2,606,805 | -0.15(-1.33%) |
Jun 28, 2004 | 11.02 | 11.11 | 10.99 | 11.02 | 2,837,471 | +0.00(+0.03%) |
Jun 25, 2004 | 11.02 | 11.05 | 10.95 | 11.01 | 2,249,696 | -0.03(-0.26%) |
Jun 24, 2004 | 11.02 | 11.08 | 11.01 | 11.04 | 2,081,313 | +0.04(+0.32%) |
Jun 23, 2004 | 11.05 | 11.07 | 10.94 | 11.01 | 2,152,672 | -0.04(-0.40%) |
Jun 22, 2004 | 11.02 | 11.08 | 10.96 | 11.05 | 3,429,628 | +0.03(+0.23%) |
Jun 21, 2004 | 11.01 | 11.05 | 10.97 | 11.03 | 2,763,921 | -0.03(-0.26%) |
Jun 18, 2004 | 10.99 | 11.06 | 10.98 | 11.05 | 3,638,386 | +0.03(+0.29%) |
Jun 17, 2004 | 10.99 | 11.03 | 10.94 | 11.02 | 2,746,081 | +0.03(+0.29%) |
Jun 16, 2004 | 11.04 | 11.09 | 10.92 | 10.99 | 2,604,615 | +0.00(+0.03%) |
Jun 15, 2004 | 11.09 | 11.15 | 10.96 | 10.99 | 2,967,671 | -0.08(-0.75%) |
Jun 14, 2004 | 10.98 | 11.13 | 10.94 | 11.07 | 3,480,644 | +0.04(+0.38%) |
Jun 10, 2004 | 10.83 | 11.03 | 10.83 | 11.03 | 3,324,154 | +0.20(+1.86%) |
Jun 09, 2004 | 10.85 | 10.90 | 10.82 | 10.83 | 2,766,425 | +0.00(+0.00%) |
Jun 08, 2004 | 10.93 | 10.93 | 10.79 | 10.83 | 2,194,924 | -0.12(-1.11%) |
Jun 07, 2004 | 10.67 | 10.95 | 10.66 | 10.95 | 3,528,217 | +0.33(+3.10%) |
Jun 04, 2004 | 10.70 | 10.82 | 10.61 | 10.62 | 5,638,324 | -0.06(-0.54%) |
Jun 03, 2004 | 10.78 | 10.90 | 10.68 | 10.68 | 7,329,039 | -0.01(-0.09%) |
Jun 02, 2004 | 10.66 | 10.70 | 10.59 | 10.69 | 2,113,550 | +0.06(+0.60%) |
Jun 01, 2004 | 10.66 | 10.68 | 10.59 | 10.62 | 2,948,266 | -0.04(-0.36%) |
May 28, 2004 | 10.54 | 10.67 | 10.53 | 10.66 | 3,711,623 | +0.14(+1.30%) |
May 27, 2004 | 10.38 | 10.53 | 10.37 | 10.52 | 2,005,259 | +0.15(+1.48%) |
May 26, 2004 | 10.37 | 10.42 | 10.28 | 10.37 | 1,586,179 | +0.02(+0.22%) |
May 25, 2004 | 10.05 | 10.35 | 9.991 | 10.35 | 1,964,572 | +0.29(+2.92%) |
May 24, 2004 | 10.03 | 10.09 | 9.988 | 10.05 | 2,251,574 | +0.08(+0.80%) |
May 21, 2004 | 9.985 | 10.08 | 9.921 | 9.975 | 2,968,610 | +0.01(+0.06%) |
May 20, 2004 | 9.930 | 10.03 | 9.927 | 9.969 | 1,358,956 | +0.04(+0.39%) |
May 19, 2004 | 10.06 | 10.13 | 9.886 | 9.930 | 1,969,892 | -0.04(-0.42%) |
May 18, 2004 | 10.04 | 10.07 | 9.972 | 9.972 | 2,490,690 | -0.06(-0.64%) |
May 17, 2004 | 10.06 | 10.08 | 9.908 | 10.04 | 2,631,531 | -0.07(-0.73%) |
May 14, 2004 | 9.991 | 10.15 | 9.966 | 10.11 | 1,805,265 | +0.12(+1.18%) |
May 13, 2004 | 10.00 | 10.03 | 9.940 | 9.991 | 1,677,569 | -0.02(-0.19%) |
May 12, 2004 | 9.953 | 10.01 | 9.841 | 10.01 | 2,825,265 | +0.06(+0.58%) |
May 11, 2004 | 10.02 | 10.06 | 9.918 | 9.953 | 3,186,756 | -0.06(-0.64%) |
May 10, 2004 | 10.22 | 10.22 | 10.00 | 10.02 | 3,701,920 | -0.27(-2.67%) |
May 07, 2004 | 10.48 | 10.51 | 10.23 | 10.29 | 3,957,625 | -0.23(-2.19%) |
May 06, 2004 | 10.51 | 10.53 | 10.47 | 10.52 | 3,886,265 | +0.01(+0.12%) |
May 05, 2004 | 10.38 | 10.53 | 10.35 | 10.51 | 3,925,701 | +0.14(+1.36%) |
May 04, 2004 | 10.27 | 10.38 | 10.25 | 10.37 | 2,990,518 | +0.07(+0.68%) |
May 03, 2004 | 10.13 | 10.30 | 10.07 | 10.30 | 3,511,316 | +0.15(+1.51%) |
Apr 30, 2004 | 10.03 | 10.16 | 10.01 | 10.14 | 3,909,739 | +0.11(+1.11%) |
Apr 29, 2004 | 10.08 | 10.26 | 9.943 | 10.03 | 6,711,218 | +0.06(+0.58%) |
Apr 28, 2004 | 10.06 | 10.08 | 9.953 | 9.975 | 4,167,321 | -0.14(-1.36%) |
Apr 27, 2004 | 10.14 | 10.14 | 10.06 | 10.11 | 2,052,832 | -0.03(-0.31%) |
Apr 26, 2004 | 10.14 | 10.18 | 10.08 | 10.14 | 1,639,386 | +0.00(+0.03%) |
Apr 23, 2004 | 10.02 | 10.21 | 10.02 | 10.14 | 2,325,124 | +0.07(+0.70%) |
Apr 22, 2004 | 9.921 | 10.12 | 9.905 | 10.07 | 1,718,257 | +0.10(+1.03%) |
Apr 21, 2004 | 9.969 | 9.981 | 9.863 | 9.969 | 2,068,794 | -0.02(-0.16%) |
Apr 20, 2004 | 9.953 | 10.05 | 9.905 | 9.985 | 2,363,620 | +0.03(+0.29%) |
Apr 19, 2004 | 9.991 | 10.01 | 9.940 | 9.956 | 2,027,793 | -0.04(-0.35%) |
Apr 16, 2004 | 10.02 | 10.02 | 9.918 | 9.991 | 3,436,514 | +0.01(+0.10%) |
Apr 15, 2004 | 10.00 | 10.06 | 9.908 | 9.981 | 2,728,867 | -0.02(-0.19%) |
Apr 14, 2004 | 10.05 | 10.08 | 9.921 | 10.00 | 3,898,472 | +0.06(+0.64%) |
Apr 13, 2004 | 10.12 | 10.14 | 9.879 | 9.937 | 2,326,063 | -0.20(-1.96%) |
Apr 12, 2004 | 10.27 | 10.32 | 10.12 | 10.13 | 1,883,823 | -0.12(-1.21%) |
Apr 08, 2004 | 10.29 | 10.35 | 10.26 | 10.26 | 1,861,914 | -0.03(-0.25%) |
Apr 07, 2004 | 10.26 | 10.34 | 10.21 | 10.29 | 2,608,370 | +0.03(+0.28%) |
Apr 06, 2004 | 10.26 | 10.28 | 10.15 | 10.26 | 2,198,367 | -0.00(-0.03%) |
Apr 05, 2004 | 10.22 | 10.27 | 10.19 | 10.26 | 2,010,892 | +0.00(+0.00%) |
Apr 02, 2004 | 10.23 | 10.32 | 10.17 | 10.26 | 1,852,212 | +0.03(+0.31%) |
Apr 01, 2004 | 10.14 | 10.29 | 10.14 | 10.23 | 1,760,196 | +0.07(+0.66%) |
Mar 31, 2004 | 10.19 | 10.22 | 10.11 | 10.16 | 1,954,869 | -0.03(-0.25%) |
Mar 30, 2004 | 9.969 | 10.20 | 9.940 | 10.19 | 2,306,345 | +0.22(+2.21%) |
Mar 29, 2004 | 9.937 | 9.975 | 9.841 | 9.966 | 2,285,688 | +0.05(+0.52%) |
Mar 26, 2004 | 9.937 | 10.00 | 9.905 | 9.914 | 2,626,836 | -0.07(-0.67%) |
Mar 25, 2004 | 10.00 | 10.04 | 9.978 | 9.981 | 2,259,085 | +0.00(+0.00%) |
Mar 24, 2004 | 9.966 | 10.01 | 9.927 | 9.981 | 1,863,479 | -0.02(-0.22%) |
Mar 23, 2004 | 10.00 | 10.02 | 9.876 | 10.00 | 2,502,896 | -0.03(-0.29%) |
Mar 22, 2004 | 10.11 | 10.12 | 9.959 | 10.03 | 2,250,635 | -0.08(-0.79%) |
Mar 19, 2004 | 10.16 | 10.26 | 10.11 | 10.11 | 2,469,407 | -0.10(-0.97%) |
Mar 18, 2004 | 10.42 | 10.42 | 10.19 | 10.21 | 2,515,415 | -0.29(-2.80%) |
Mar 17, 2004 | 10.30 | 10.53 | 10.30 | 10.51 | 2,737,631 | +0.24(+2.37%) |
Mar 16, 2004 | 10.22 | 10.30 | 10.18 | 10.26 | 2,312,292 | +0.10(+0.98%) |
Mar 15, 2004 | 10.13 | 10.20 | 10.09 | 10.16 | 1,522,645 | -0.03(-0.31%) |
Mar 12, 2004 | 10.09 | 10.25 | 10.08 | 10.20 | 1,381,804 | +0.06(+0.63%) |
Mar 11, 2004 | 10.26 | 10.35 | 10.13 | 10.13 | 1,730,776 | -0.20(-1.92%) |
Mar 10, 2004 | 10.49 | 10.50 | 10.29 | 10.33 | 1,740,165 | -0.12(-1.19%) |
Mar 09, 2004 | 10.51 | 10.51 | 10.41 | 10.45 | 2,197,115 | -0.06(-0.55%) |
Mar 08, 2004 | 10.53 | 10.53 | 10.49 | 10.51 | 1,403,399 | -0.02(-0.18%) |
Mar 05, 2004 | 10.50 | 10.54 | 10.46 | 10.53 | 2,585,523 | +0.04(+0.33%) |
Mar 04, 2004 | 10.42 | 10.53 | 10.40 | 10.50 | 1,657,539 | +0.06(+0.55%) |
Mar 03, 2004 | 10.35 | 10.44 | 10.33 | 10.44 | 2,825,891 | +0.09(+0.83%) |
Mar 02, 2004 | 10.35 | 10.38 | 10.29 | 10.35 | 2,795,532 | +0.01(+0.06%) |