Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 14.73 | 14.83 | 14.53 | 14.60 | 6,189,325 | -0.24(-1.60%) |
Feb 25, 2005 | 14.73 | 14.94 | 14.62 | 14.84 | 5,728,911 | +0.11(+0.78%) |
Feb 24, 2005 | 14.62 | 14.72 | 14.43 | 14.72 | 5,656,125 | +0.14(+0.95%) |
Feb 23, 2005 | 14.42 | 14.69 | 14.30 | 14.58 | 6,058,650 | +0.27(+1.86%) |
Feb 22, 2005 | 14.53 | 14.67 | 14.31 | 14.32 | 6,113,363 | -0.18(-1.27%) |
Feb 18, 2005 | 14.10 | 14.54 | 13.97 | 14.50 | 10,789,552 | +0.42(+2.97%) |
Feb 17, 2005 | 14.03 | 14.13 | 13.96 | 14.08 | 5,304,891 | +0.04(+0.29%) |
Feb 16, 2005 | 14.08 | 14.08 | 13.96 | 14.04 | 3,876,266 | -0.03(-0.23%) |
Feb 15, 2005 | 14.03 | 14.14 | 13.95 | 14.08 | 6,762,338 | +0.02(+0.18%) |
Feb 14, 2005 | 14.04 | 14.10 | 13.99 | 14.05 | 2,309,150 | -0.03(-0.23%) |
Feb 11, 2005 | 14.00 | 14.16 | 13.91 | 14.08 | 5,323,943 | +0.11(+0.76%) |
Feb 10, 2005 | 14.17 | 14.18 | 13.95 | 13.98 | 4,659,580 | -0.14(-0.99%) |
Feb 09, 2005 | 14.33 | 14.33 | 14.11 | 14.12 | 3,743,393 | -0.18(-1.29%) |
Feb 08, 2005 | 14.33 | 14.35 | 14.22 | 14.30 | 2,974,002 | +0.02(+0.14%) |
Feb 07, 2005 | 14.23 | 14.43 | 14.22 | 14.28 | 5,464,632 | -0.09(-0.63%) |
Feb 04, 2005 | 14.06 | 14.45 | 14.03 | 14.37 | 7,164,620 | +0.25(+1.80%) |
Feb 03, 2005 | 13.80 | 14.12 | 13.76 | 14.12 | 6,580,860 | +0.21(+1.50%) |
Feb 02, 2005 | 13.83 | 13.92 | 13.71 | 13.91 | 6,211,552 | +0.02(+0.12%) |
Feb 01, 2005 | 13.90 | 14.01 | 13.85 | 13.89 | 6,573,043 | +0.07(+0.50%) |
Jan 31, 2005 | 13.84 | 13.92 | 13.80 | 13.82 | 6,471,191 | +0.02(+0.12%) |
Jan 28, 2005 | 13.92 | 13.94 | 13.67 | 13.81 | 8,379,281 | -0.18(-1.26%) |
Jan 27, 2005 | 14.19 | 14.26 | 13.94 | 13.98 | 11,557,478 | -0.21(-1.50%) |
Jan 26, 2005 | 14.00 | 14.23 | 13.98 | 14.19 | 5,423,597 | +0.09(+0.61%) |
Jan 25, 2005 | 14.33 | 14.34 | 14.09 | 14.11 | 5,825,879 | -0.22(-1.54%) |
Jan 24, 2005 | 14.33 | 14.40 | 14.24 | 14.33 | 6,573,532 | +0.01(+0.09%) |
Jan 21, 2005 | 14.35 | 14.38 | 14.25 | 14.32 | 5,825,146 | -0.03(-0.20%) |
Jan 20, 2005 | 14.33 | 14.46 | 14.29 | 14.35 | 7,446,486 | -0.13(-0.88%) |
Jan 19, 2005 | 14.35 | 14.51 | 14.32 | 14.47 | 6,379,597 | +0.13(+0.88%) |
Jan 18, 2005 | 14.04 | 14.37 | 13.98 | 14.35 | 14,561,523 | +0.28(+2.01%) |
Jan 14, 2005 | 14.08 | 14.10 | 13.96 | 14.06 | 12,327,357 | -0.02(-0.15%) |
Jan 13, 2005 | 14.44 | 14.45 | 14.00 | 14.08 | 14,047,130 | -0.37(-2.55%) |
Jan 12, 2005 | 14.53 | 14.57 | 14.39 | 14.45 | 9,900,722 | -0.11(-0.73%) |
Jan 11, 2005 | 14.46 | 14.58 | 14.42 | 14.56 | 9,119,362 | +0.05(+0.37%) |
Jan 10, 2005 | 14.55 | 14.59 | 14.31 | 14.51 | 9,762,476 | -0.02(-0.14%) |
Jan 07, 2005 | 14.39 | 14.69 | 14.39 | 14.53 | 7,551,514 | +0.17(+1.20%) |
Jan 06, 2005 | 14.39 | 14.50 | 14.33 | 14.35 | 8,190,231 | +0.06(+0.40%) |
Jan 05, 2005 | 14.19 | 14.50 | 14.09 | 14.30 | 14,379,556 | +0.15(+1.07%) |
Jan 04, 2005 | 14.21 | 14.27 | 14.11 | 14.15 | 7,424,747 | -0.03(-0.20%) |
Jan 03, 2005 | 14.17 | 14.32 | 14.14 | 14.17 | 6,971,173 | +0.03(+0.23%) |
Dec 31, 2004 | 14.16 | 14.24 | 14.08 | 14.14 | 2,252,484 | -0.02(-0.14%) |
Dec 30, 2004 | 14.12 | 14.21 | 14.06 | 14.16 | 1,869,254 | +0.04(+0.26%) |
Dec 29, 2004 | 14.10 | 14.23 | 14.07 | 14.12 | 3,810,074 | +0.01(+0.09%) |
Dec 28, 2004 | 13.98 | 14.16 | 13.93 | 14.11 | 3,716,770 | +0.14(+1.00%) |
Dec 27, 2004 | 14.11 | 14.12 | 13.97 | 13.97 | 2,682,122 | -0.14(-0.99%) |
Dec 23, 2004 | 13.92 | 14.17 | 13.88 | 14.11 | 6,397,427 | +0.23(+1.68%) |
Dec 22, 2004 | 13.79 | 13.92 | 13.74 | 13.88 | 4,871,345 | +0.15(+1.10%) |
Dec 21, 2004 | 13.61 | 13.76 | 13.59 | 13.73 | 7,422,305 | +0.09(+0.69%) |
Dec 20, 2004 | 13.72 | 13.79 | 13.52 | 13.63 | 5,921,870 | -0.08(-0.60%) |
Dec 17, 2004 | 13.53 | 13.76 | 13.52 | 13.72 | 7,188,556 | -0.01(-0.09%) |
Dec 16, 2004 | 13.29 | 13.88 | 13.26 | 13.73 | 13,149,507 | +0.38(+2.85%) |
Dec 15, 2004 | 13.24 | 13.36 | 13.16 | 13.35 | 5,544,990 | +0.05(+0.37%) |
Dec 14, 2004 | 13.12 | 13.35 | 13.06 | 13.30 | 6,639,480 | +0.18(+1.37%) |
Dec 13, 2004 | 13.06 | 13.14 | 12.98 | 13.12 | 4,305,171 | +0.02(+0.16%) |
Dec 10, 2004 | 13.02 | 13.16 | 12.97 | 13.10 | 4,120,029 | -0.02(-0.16%) |
Dec 09, 2004 | 12.92 | 13.16 | 12.91 | 13.12 | 4,969,534 | -0.03(-0.25%) |
Dec 08, 2004 | 13.06 | 13.22 | 12.92 | 13.15 | 8,586,895 | -0.03(-0.25%) |
Dec 07, 2004 | 13.14 | 13.40 | 13.14 | 13.18 | 9,172,609 | +0.11(+0.81%) |
Dec 06, 2004 | 13.13 | 13.13 | 13.02 | 13.08 | 5,630,234 | -0.03(-0.25%) |
Dec 03, 2004 | 13.27 | 13.29 | 13.06 | 13.11 | 7,031,014 | -0.14(-1.05%) |
Dec 02, 2004 | 13.10 | 13.31 | 13.06 | 13.25 | 5,573,323 | +0.08(+0.59%) |
Dec 01, 2004 | 12.98 | 13.24 | 12.96 | 13.17 | 7,141,660 | +0.21(+1.64%) |
Nov 30, 2004 | 13.03 | 13.05 | 12.88 | 12.96 | 7,253,283 | -0.12(-0.94%) |
Nov 29, 2004 | 13.27 | 13.31 | 13.06 | 13.08 | 6,318,778 | -0.14(-1.08%) |
Nov 26, 2004 | 13.17 | 13.27 | 13.17 | 13.22 | 1,359,990 | +0.04(+0.28%) |
Nov 24, 2004 | 13.16 | 13.24 | 13.10 | 13.19 | 3,099,303 | +0.04(+0.34%) |
Nov 23, 2004 | 13.18 | 13.22 | 13.09 | 13.14 | 3,940,260 | +0.01(+0.06%) |
Nov 22, 2004 | 12.97 | 13.24 | 12.90 | 13.13 | 4,898,946 | +0.14(+1.04%) |
Nov 19, 2004 | 13.09 | 13.10 | 12.96 | 13.00 | 3,599,041 | -0.08(-0.63%) |
Nov 18, 2004 | 13.03 | 13.13 | 13.02 | 13.08 | 4,898,213 | +0.05(+0.38%) |
Nov 17, 2004 | 13.04 | 13.10 | 13.03 | 13.03 | 4,983,701 | +0.02(+0.13%) |
Nov 16, 2004 | 13.05 | 13.07 | 12.95 | 13.02 | 4,529,882 | -0.08(-0.59%) |
Nov 15, 2004 | 13.01 | 13.09 | 12.87 | 13.09 | 4,761,188 | -0.01(-0.06%) |
Nov 12, 2004 | 13.06 | 13.11 | 12.90 | 13.10 | 3,046,789 | +0.08(+0.60%) |
Nov 11, 2004 | 13.06 | 13.11 | 12.98 | 13.02 | 3,282,491 | +0.02(+0.19%) |
Nov 10, 2004 | 13.04 | 13.08 | 12.98 | 13.00 | 4,297,599 | -0.06(-0.47%) |
Nov 09, 2004 | 12.92 | 13.11 | 12.90 | 13.06 | 4,426,564 | +0.19(+1.46%) |
Nov 08, 2004 | 12.88 | 12.99 | 12.81 | 12.87 | 2,934,678 | -0.06(-0.44%) |
Nov 05, 2004 | 12.87 | 12.93 | 12.76 | 12.93 | 3,520,392 | +0.05(+0.41%) |
Nov 04, 2004 | 12.68 | 12.89 | 12.59 | 12.88 | 4,482,253 | +0.21(+1.68%) |
Nov 03, 2004 | 12.69 | 12.81 | 12.58 | 12.66 | 3,784,916 | +0.11(+0.85%) |
Nov 02, 2004 | 12.60 | 12.81 | 12.50 | 12.56 | 3,654,730 | -0.09(-0.68%) |
Nov 01, 2004 | 12.53 | 12.65 | 12.48 | 12.64 | 3,614,673 | +0.05(+0.39%) |
Oct 29, 2004 | 12.52 | 12.61 | 12.46 | 12.59 | 3,834,499 | +0.12(+0.98%) |
Oct 28, 2004 | 12.52 | 12.56 | 12.38 | 12.47 | 4,119,784 | -0.04(-0.36%) |
Oct 27, 2004 | 12.24 | 12.61 | 12.20 | 12.52 | 5,506,643 | +0.21(+1.70%) |
Oct 26, 2004 | 12.12 | 12.31 | 12.07 | 12.31 | 4,465,888 | +0.16(+1.28%) |
Oct 25, 2004 | 12.28 | 12.28 | 12.02 | 12.15 | 6,934,291 | -0.14(-1.10%) |
Oct 22, 2004 | 12.47 | 12.47 | 12.12 | 12.29 | 8,838,474 | -0.26(-2.09%) |
Oct 21, 2004 | 12.70 | 12.75 | 12.30 | 12.55 | 7,998,738 | -0.15(-1.16%) |
Oct 20, 2004 | 12.77 | 12.77 | 12.38 | 12.70 | 5,219,892 | -0.07(-0.58%) |
Oct 19, 2004 | 12.81 | 12.93 | 12.75 | 12.77 | 5,557,203 | -0.06(-0.45%) |
Oct 18, 2004 | 12.72 | 12.84 | 12.70 | 12.83 | 3,256,112 | +0.05(+0.39%) |
Oct 15, 2004 | 12.86 | 12.86 | 12.70 | 12.78 | 5,458,281 | -0.07(-0.54%) |
Oct 14, 2004 | 12.73 | 12.92 | 12.73 | 12.85 | 4,321,292 | +0.06(+0.45%) |
Oct 13, 2004 | 12.67 | 12.87 | 12.63 | 12.79 | 5,895,979 | +0.12(+0.94%) |
Oct 12, 2004 | 12.68 | 12.70 | 12.60 | 12.67 | 4,949,994 | -0.10(-0.77%) |
Oct 11, 2004 | 12.78 | 12.86 | 12.74 | 12.77 | 1,884,886 | +0.02(+0.16%) |
Oct 08, 2004 | 12.87 | 13.02 | 12.67 | 12.75 | 3,419,272 | -0.18(-1.42%) |
Oct 07, 2004 | 13.20 | 13.27 | 12.93 | 12.93 | 2,660,628 | -0.27(-2.05%) |
Oct 06, 2004 | 13.20 | 13.24 | 13.07 | 13.20 | 2,242,714 | +0.03(+0.22%) |
Oct 05, 2004 | 13.23 | 13.32 | 13.15 | 13.18 | 2,466,204 | -0.09(-0.71%) |
Oct 04, 2004 | 13.31 | 13.33 | 13.18 | 13.27 | 4,321,292 | +0.00(+0.03%) |
Oct 01, 2004 | 13.22 | 13.40 | 13.18 | 13.27 | 3,742,172 | +0.10(+0.75%) |
Sep 30, 2004 | 13.12 | 13.24 | 12.99 | 13.17 | 5,484,904 | +0.05(+0.34%) |
Sep 29, 2004 | 13.01 | 13.14 | 12.92 | 13.12 | 3,354,057 | +0.07(+0.53%) |
Sep 28, 2004 | 12.92 | 13.14 | 12.92 | 13.05 | 4,163,750 | +0.07(+0.50%) |
Sep 27, 2004 | 13.08 | 13.10 | 12.96 | 12.99 | 3,177,463 | -0.16(-1.18%) |
Sep 24, 2004 | 13.04 | 13.15 | 12.98 | 13.14 | 3,953,938 | +0.04(+0.31%) |
Sep 23, 2004 | 13.11 | 13.18 | 13.00 | 13.10 | 2,889,247 | -0.02(-0.16%) |
Sep 22, 2004 | 13.11 | 13.15 | 13.05 | 13.12 | 4,027,702 | -0.05(-0.37%) |
Sep 21, 2004 | 13.13 | 13.21 | 13.11 | 13.17 | 3,281,270 | +0.05(+0.34%) |
Sep 20, 2004 | 13.12 | 13.18 | 13.04 | 13.13 | 2,625,700 | -0.07(-0.50%) |
Sep 17, 2004 | 13.14 | 13.20 | 13.10 | 13.19 | 4,966,359 | +0.07(+0.53%) |
Sep 16, 2004 | 13.15 | 13.15 | 13.08 | 13.12 | 2,960,568 | -0.05(-0.40%) |
Sep 15, 2004 | 13.13 | 13.22 | 13.05 | 13.18 | 5,060,396 | +0.00(+0.03%) |
Sep 14, 2004 | 12.92 | 13.18 | 12.92 | 13.17 | 7,758,150 | +0.12(+0.94%) |
Sep 13, 2004 | 12.90 | 13.05 | 12.90 | 13.05 | 4,978,327 | +0.12(+0.92%) |
Sep 10, 2004 | 12.79 | 12.95 | 12.79 | 12.93 | 3,237,549 | +0.09(+0.70%) |
Sep 09, 2004 | 12.69 | 12.88 | 12.68 | 12.84 | 3,624,932 | +0.11(+0.84%) |
Sep 08, 2004 | 12.71 | 12.88 | 12.71 | 12.73 | 5,050,870 | -0.04(-0.32%) |
Sep 07, 2004 | 12.84 | 12.89 | 12.68 | 12.77 | 6,572,555 | -0.08(-0.61%) |
Sep 03, 2004 | 12.69 | 12.88 | 12.63 | 12.85 | 4,814,679 | +0.07(+0.51%) |
Sep 02, 2004 | 12.61 | 12.84 | 12.57 | 12.79 | 4,292,226 | +0.17(+1.33%) |
Sep 01, 2004 | 12.51 | 12.65 | 12.46 | 12.62 | 3,443,941 | +0.11(+0.92%) |
Aug 31, 2004 | 12.33 | 12.52 | 12.33 | 12.50 | 5,129,275 | +0.18(+1.43%) |
Aug 30, 2004 | 12.45 | 12.52 | 12.29 | 12.33 | 5,006,172 | -0.20(-1.63%) |
Aug 27, 2004 | 12.57 | 12.61 | 12.42 | 12.53 | 7,262,320 | -0.09(-0.71%) |
Aug 26, 2004 | 12.69 | 12.84 | 12.53 | 12.62 | 8,875,111 | -0.37(-2.87%) |
Aug 25, 2004 | 12.96 | 13.00 | 12.85 | 12.99 | 2,717,538 | +0.02(+0.13%) |
Aug 24, 2004 | 13.02 | 13.09 | 12.86 | 12.98 | 2,841,862 | +0.04(+0.35%) |
Aug 23, 2004 | 13.06 | 13.09 | 12.90 | 12.93 | 2,727,797 | -0.15(-1.13%) |
Aug 20, 2004 | 12.97 | 13.10 | 12.97 | 13.08 | 1,990,891 | +0.09(+0.66%) |
Aug 19, 2004 | 13.03 | 13.06 | 12.87 | 12.99 | 2,179,209 | -0.05(-0.35%) |
Aug 18, 2004 | 12.88 | 13.04 | 12.81 | 13.04 | 2,367,038 | +0.15(+1.14%) |
Aug 17, 2004 | 12.90 | 12.99 | 12.80 | 12.89 | 4,781,217 | -0.05(-0.38%) |
Aug 16, 2004 | 12.65 | 12.97 | 12.65 | 12.94 | 4,604,867 | +0.23(+1.77%) |
Aug 13, 2004 | 12.73 | 12.76 | 12.63 | 12.72 | 3,593,667 | -0.02(-0.16%) |
Aug 12, 2004 | 12.69 | 12.79 | 12.63 | 12.74 | 4,000,590 | -0.01(-0.10%) |
Aug 11, 2004 | 12.59 | 12.76 | 12.46 | 12.75 | 5,384,517 | +0.18(+1.43%) |
Aug 10, 2004 | 12.36 | 12.61 | 12.32 | 12.57 | 5,467,563 | +0.31(+2.50%) |
Aug 09, 2004 | 12.29 | 12.41 | 12.21 | 12.26 | 3,912,415 | +0.01(+0.07%) |
Aug 06, 2004 | 12.30 | 12.38 | 12.21 | 12.25 | 5,164,447 | -0.16(-1.25%) |
Aug 05, 2004 | 12.57 | 12.57 | 12.38 | 12.41 | 5,600,679 | -0.20(-1.59%) |
Aug 04, 2004 | 12.32 | 12.61 | 12.29 | 12.61 | 5,592,863 | +0.18(+1.48%) |
Aug 03, 2004 | 12.37 | 12.49 | 12.33 | 12.43 | 4,043,334 | +0.01(+0.10%) |
Aug 02, 2004 | 12.28 | 12.43 | 12.25 | 12.41 | 4,935,584 | +0.10(+0.83%) |
Jul 30, 2004 | 12.08 | 12.34 | 12.05 | 12.31 | 4,762,654 | +0.15(+1.21%) |
Jul 29, 2004 | 12.28 | 12.30 | 12.08 | 12.16 | 5,584,315 | -0.12(-0.97%) |
Jul 28, 2004 | 12.24 | 12.35 | 12.02 | 12.28 | 7,130,425 | -0.05(-0.37%) |
Jul 27, 2004 | 12.00 | 12.35 | 11.98 | 12.33 | 7,861,224 | +0.23(+1.93%) |
Jul 26, 2004 | 12.28 | 12.38 | 12.05 | 12.09 | 7,044,937 | -0.24(-1.96%) |
Jul 23, 2004 | 12.51 | 12.69 | 12.08 | 12.34 | 8,985,024 | -0.27(-2.14%) |
Jul 22, 2004 | 12.03 | 13.18 | 11.55 | 12.61 | 26,196,672 | -0.61(-4.59%) |
Jul 21, 2004 | 13.39 | 13.53 | 13.15 | 13.21 | 4,932,652 | -0.14(-1.07%) |
Jul 20, 2004 | 13.29 | 13.38 | 13.17 | 13.36 | 5,325,653 | +0.02(+0.15%) |
Jul 19, 2004 | 13.38 | 13.45 | 13.31 | 13.33 | 2,318,920 | +0.01(+0.09%) |
Jul 16, 2004 | 13.74 | 13.75 | 13.32 | 13.32 | 3,752,186 | -0.32(-2.34%) |
Jul 15, 2004 | 13.70 | 13.75 | 13.52 | 13.64 | 2,611,778 | -0.08(-0.60%) |
Jul 14, 2004 | 13.67 | 13.86 | 13.65 | 13.72 | 2,819,880 | -0.01(-0.09%) |
Jul 13, 2004 | 13.55 | 13.82 | 13.55 | 13.74 | 3,604,170 | -0.03(-0.21%) |
Jul 12, 2004 | 13.79 | 13.87 | 13.67 | 13.76 | 2,464,006 | -0.02(-0.18%) |
Jul 09, 2004 | 13.71 | 13.86 | 13.69 | 13.79 | 3,635,679 | +0.07(+0.48%) |
Jul 08, 2004 | 13.67 | 13.83 | 13.65 | 13.72 | 4,390,903 | +0.05(+0.39%) |
Jul 07, 2004 | 13.57 | 13.76 | 13.57 | 13.67 | 2,872,149 | +0.07(+0.48%) |
Jul 06, 2004 | 13.59 | 13.74 | 13.56 | 13.60 | 4,533,790 | -0.17(-1.25%) |
Jul 02, 2004 | 13.87 | 13.87 | 13.62 | 13.78 | 4,205,028 | -0.12(-0.88%) |
Jul 01, 2004 | 14.06 | 14.12 | 13.83 | 13.90 | 5,472,692 | -0.23(-1.62%) |
Jun 30, 2004 | 14.04 | 14.16 | 13.90 | 14.13 | 4,340,343 | +0.02(+0.17%) |
Jun 29, 2004 | 13.92 | 14.16 | 13.85 | 14.10 | 5,193,269 | +0.08(+0.55%) |
Jun 28, 2004 | 14.04 | 14.26 | 13.97 | 14.03 | 6,727,654 | -0.03(-0.20%) |
Jun 25, 2004 | 14.00 | 14.16 | 13.94 | 14.06 | 5,926,999 | +0.12(+0.85%) |
Jun 24, 2004 | 14.06 | 14.12 | 13.92 | 13.94 | 7,045,181 | -0.19(-1.33%) |
Jun 23, 2004 | 13.88 | 14.16 | 13.72 | 14.12 | 14,641,393 | +0.63(+4.67%) |
Jun 22, 2004 | 13.34 | 13.51 | 13.34 | 13.49 | 5,396,974 | +0.11(+0.79%) |
Jun 21, 2004 | 13.42 | 13.47 | 13.35 | 13.39 | 4,816,633 | -0.05(-0.37%) |
Jun 18, 2004 | 13.44 | 13.49 | 13.39 | 13.44 | 4,710,872 | +0.00(+0.00%) |
Jun 17, 2004 | 13.45 | 13.48 | 13.40 | 13.44 | 4,528,173 | -0.01(-0.06%) |
Jun 16, 2004 | 13.32 | 13.45 | 13.32 | 13.45 | 5,268,498 | +0.11(+0.80%) |
Jun 15, 2004 | 13.45 | 13.47 | 13.26 | 13.34 | 5,491,255 | -0.07(-0.49%) |
Jun 14, 2004 | 13.42 | 13.46 | 13.38 | 13.40 | 4,800,024 | -0.02(-0.18%) |
Jun 10, 2004 | 13.35 | 13.43 | 13.31 | 13.43 | 4,614,882 | +0.08(+0.61%) |
Jun 09, 2004 | 13.25 | 13.37 | 13.22 | 13.35 | 5,495,407 | -0.05(-0.37%) |
Jun 08, 2004 | 13.30 | 13.47 | 13.29 | 13.40 | 6,673,431 | +0.03(+0.24%) |
Jun 07, 2004 | 13.16 | 13.36 | 13.11 | 13.36 | 4,413,130 | +0.23(+1.75%) |
Jun 04, 2004 | 13.10 | 13.20 | 13.02 | 13.13 | 3,564,601 | +0.12(+0.91%) |
Jun 03, 2004 | 13.06 | 13.11 | 13.00 | 13.02 | 2,401,233 | -0.05(-0.41%) |
Jun 02, 2004 | 13.08 | 13.17 | 13.03 | 13.07 | 3,852,818 | +0.08(+0.63%) |
Jun 01, 2004 | 12.89 | 13.02 | 12.81 | 12.99 | 4,108,549 | +0.11(+0.89%) |
May 28, 2004 | 12.85 | 12.97 | 12.79 | 12.87 | 3,947,832 | -0.04(-0.29%) |
May 27, 2004 | 12.65 | 12.91 | 12.59 | 12.91 | 7,432,075 | +0.34(+2.67%) |
May 26, 2004 | 12.62 | 12.74 | 12.45 | 12.57 | 9,141,345 | -0.11(-0.90%) |
May 25, 2004 | 12.75 | 12.84 | 12.52 | 12.69 | 12,261,410 | -0.17(-1.31%) |
May 24, 2004 | 12.94 | 12.98 | 12.75 | 12.86 | 7,176,588 | -0.08(-0.63%) |
May 21, 2004 | 12.94 | 13.09 | 12.88 | 12.94 | 3,459,085 | +0.01(+0.06%) |
May 20, 2004 | 12.84 | 13.03 | 12.83 | 12.93 | 3,791,511 | +0.09(+0.67%) |
May 19, 2004 | 13.03 | 13.09 | 12.82 | 12.84 | 4,885,024 | -0.16(-1.26%) |
May 18, 2004 | 12.95 | 13.09 | 12.92 | 13.01 | 3,790,045 | +0.01(+0.06%) |
May 17, 2004 | 13.04 | 13.10 | 12.88 | 13.00 | 4,597,540 | -0.16(-1.24%) |
May 14, 2004 | 13.02 | 13.37 | 12.96 | 13.16 | 4,642,482 | +0.11(+0.88%) |
May 13, 2004 | 12.86 | 13.07 | 12.80 | 13.05 | 4,597,784 | +0.07(+0.54%) |
May 12, 2004 | 12.87 | 12.99 | 12.75 | 12.98 | 6,301,925 | +0.02(+0.19%) |
May 11, 2004 | 12.98 | 13.17 | 12.87 | 12.95 | 7,209,562 | -0.04(-0.35%) |
May 10, 2004 | 13.14 | 13.21 | 12.87 | 13.00 | 6,574,753 | -0.19(-1.43%) |
May 07, 2004 | 13.27 | 13.39 | 13.19 | 13.19 | 4,113,190 | -0.18(-1.35%) |
May 06, 2004 | 13.31 | 13.42 | 13.29 | 13.37 | 4,167,413 | -0.09(-0.64%) |
May 05, 2004 | 13.22 | 13.51 | 13.14 | 13.45 | 5,971,209 | +0.26(+1.99%) |
May 04, 2004 | 13.18 | 13.29 | 13.15 | 13.19 | 5,015,209 | +0.09(+0.69%) |
May 03, 2004 | 13.06 | 13.14 | 12.99 | 13.10 | 9,127,667 | +0.14(+1.11%) |
Apr 30, 2004 | 12.93 | 13.13 | 12.93 | 12.96 | 7,057,638 | +0.03(+0.22%) |
Apr 29, 2004 | 13.08 | 13.20 | 12.90 | 12.93 | 7,157,292 | -0.11(-0.88%) |
Apr 28, 2004 | 13.40 | 13.40 | 13.00 | 13.04 | 5,983,665 | -0.34(-2.57%) |
Apr 27, 2004 | 13.37 | 13.46 | 13.31 | 13.39 | 6,055,475 | +0.10(+0.77%) |
Apr 26, 2004 | 13.62 | 13.74 | 13.10 | 13.29 | 7,358,067 | -0.35(-2.55%) |
Apr 23, 2004 | 13.65 | 13.69 | 13.56 | 13.63 | 6,244,281 | -0.18(-1.33%) |
Apr 22, 2004 | 13.72 | 13.95 | 13.31 | 13.82 | 14,869,280 | -0.09(-0.62%) |
Apr 21, 2004 | 13.51 | 14.21 | 13.49 | 13.90 | 16,834,524 | +0.46(+3.44%) |
Apr 20, 2004 | 13.51 | 13.78 | 13.39 | 13.44 | 16,756,120 | +0.45(+3.50%) |
Apr 19, 2004 | 12.87 | 13.10 | 12.79 | 12.99 | 4,686,692 | +0.07(+0.54%) |
Apr 16, 2004 | 12.90 | 12.97 | 12.82 | 12.92 | 4,596,319 | +0.03(+0.25%) |
Apr 15, 2004 | 12.57 | 12.88 | 12.49 | 12.88 | 12,640,732 | +0.42(+3.35%) |
Apr 14, 2004 | 12.67 | 12.67 | 12.41 | 12.47 | 7,218,355 | -0.23(-1.77%) |
Apr 13, 2004 | 12.81 | 12.81 | 12.53 | 12.69 | 5,629,745 | -0.11(-0.89%) |
Apr 12, 2004 | 12.79 | 12.85 | 12.69 | 12.81 | 3,392,404 | +0.07(+0.51%) |
Apr 08, 2004 | 12.90 | 12.90 | 12.65 | 12.74 | 4,273,907 | -0.05(-0.42%) |
Apr 07, 2004 | 12.90 | 12.93 | 12.76 | 12.79 | 4,352,067 | -0.10(-0.79%) |
Apr 06, 2004 | 12.84 | 12.90 | 12.74 | 12.90 | 3,659,859 | -0.03(-0.22%) |
Apr 05, 2004 | 12.78 | 12.94 | 12.68 | 12.93 | 5,704,242 | +0.16(+1.22%) |
Apr 02, 2004 | 12.72 | 12.79 | 12.65 | 12.77 | 5,827,100 | +0.13(+1.04%) |
Apr 01, 2004 | 12.65 | 12.69 | 12.58 | 12.64 | 5,133,183 | -0.01(-0.06%) |
Mar 31, 2004 | 12.57 | 12.69 | 12.51 | 12.65 | 5,304,159 | +0.03(+0.23%) |
Mar 30, 2004 | 12.64 | 12.64 | 12.50 | 12.62 | 3,660,592 | -0.02(-0.19%) |
Mar 29, 2004 | 12.49 | 12.70 | 12.43 | 12.64 | 5,605,076 | +0.11(+0.91%) |
Mar 26, 2004 | 12.42 | 12.55 | 12.32 | 12.53 | 5,091,904 | +0.05(+0.39%) |
Mar 25, 2004 | 12.48 | 12.51 | 12.25 | 12.48 | 6,146,337 | +0.30(+2.45%) |
Mar 24, 2004 | 12.14 | 12.22 | 12.09 | 12.18 | 5,281,199 | +0.01(+0.10%) |
Mar 23, 2004 | 12.10 | 12.29 | 12.06 | 12.17 | 6,565,716 | +0.07(+0.58%) |
Mar 22, 2004 | 12.31 | 12.36 | 12.01 | 12.10 | 7,450,638 | -0.25(-1.99%) |
Mar 19, 2004 | 12.48 | 12.57 | 12.32 | 12.34 | 7,304,087 | -0.02(-0.20%) |
Mar 18, 2004 | 12.16 | 12.44 | 12.15 | 12.37 | 6,657,310 | +0.18(+1.48%) |
Mar 17, 2004 | 12.23 | 12.27 | 12.10 | 12.19 | 5,302,937 | -0.02(-0.13%) |
Mar 16, 2004 | 12.09 | 12.23 | 12.06 | 12.20 | 6,873,472 | +0.18(+1.53%) |
Mar 15, 2004 | 12.08 | 12.12 | 11.98 | 12.02 | 6,842,697 | -0.07(-0.54%) |
Mar 12, 2004 | 11.95 | 12.14 | 11.92 | 12.09 | 4,187,198 | +0.17(+1.41%) |
Mar 11, 2004 | 12.04 | 12.05 | 11.88 | 11.92 | 7,457,233 | -0.14(-1.15%) |
Mar 10, 2004 | 12.19 | 12.23 | 12.04 | 12.06 | 11,300,037 | -0.15(-1.24%) |
Mar 09, 2004 | 12.08 | 12.23 | 12.08 | 12.21 | 7,254,260 | +0.11(+0.88%) |
Mar 08, 2004 | 12.27 | 12.28 | 12.08 | 12.10 | 4,623,186 | -0.17(-1.40%) |
Mar 05, 2004 | 12.14 | 12.35 | 12.07 | 12.27 | 4,243,376 | +0.14(+1.11%) |
Mar 04, 2004 | 12.08 | 12.15 | 12.02 | 12.14 | 4,490,802 | +0.16(+1.33%) |
Mar 03, 2004 | 12.04 | 12.05 | 11.88 | 11.98 | 5,939,700 | -0.04(-0.31%) |
Mar 02, 2004 | 11.95 | 12.11 | 11.93 | 12.02 | 5,797,057 | -0.02(-0.17%) |