Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 14.31 | 14.31 | 13.99 | 14.05 | 1,434,349 | -0.17(-1.21%) |
Mar 30, 2005 | 14.19 | 14.31 | 13.98 | 14.23 | 1,370,683 | +0.10(+0.69%) |
Mar 29, 2005 | 14.31 | 14.37 | 14.10 | 14.13 | 1,109,872 | -0.13(-0.93%) |
Mar 28, 2005 | 14.20 | 14.32 | 14.09 | 14.26 | 1,575,752 | +0.15(+1.03%) |
Mar 24, 2005 | 14.00 | 14.30 | 13.98 | 14.12 | 1,751,161 | +0.12(+0.84%) |
Mar 23, 2005 | 13.83 | 14.16 | 13.81 | 14.00 | 1,998,588 | +0.13(+0.90%) |
Mar 22, 2005 | 14.05 | 14.11 | 13.77 | 13.87 | 1,464,011 | -0.20(-1.39%) |
Mar 21, 2005 | 14.09 | 14.12 | 13.85 | 14.07 | 1,071,657 | +0.05(+0.39%) |
Mar 18, 2005 | 14.52 | 14.52 | 13.94 | 14.02 | 3,712,828 | -0.41(-2.85%) |
Mar 17, 2005 | 14.48 | 14.53 | 14.34 | 14.43 | 2,432,835 | -0.09(-0.59%) |
Mar 16, 2005 | 14.88 | 14.90 | 14.48 | 14.51 | 1,517,956 | -0.38(-2.58%) |
Mar 15, 2005 | 14.89 | 15.01 | 14.83 | 14.90 | 1,335,282 | +0.02(+0.13%) |
Mar 14, 2005 | 14.93 | 14.98 | 14.82 | 14.88 | 1,527,919 | -0.06(-0.39%) |
Mar 11, 2005 | 14.94 | 15.07 | 14.83 | 14.94 | 1,451,324 | -0.02(-0.16%) |
Mar 10, 2005 | 14.97 | 15.16 | 14.67 | 14.96 | 5,170,041 | -0.50(-3.25%) |
Mar 09, 2005 | 15.55 | 15.65 | 15.42 | 15.46 | 1,329,042 | -0.16(-1.03%) |
Mar 08, 2005 | 15.72 | 15.76 | 15.56 | 15.62 | 1,816,319 | -0.06(-0.38%) |
Mar 07, 2005 | 15.69 | 15.69 | 15.50 | 15.68 | 2,347,805 | +0.00(+0.03%) |
Mar 04, 2005 | 15.38 | 15.68 | 15.35 | 15.68 | 3,199,775 | +0.25(+1.65%) |
Mar 03, 2005 | 15.48 | 15.69 | 15.31 | 15.42 | 2,662,926 | -0.15(-0.98%) |
Mar 02, 2005 | 14.71 | 15.88 | 14.39 | 15.58 | 11,730,061 | +0.79(+5.33%) |
Mar 01, 2005 | 14.42 | 14.89 | 14.33 | 14.79 | 3,115,656 | +0.60(+4.26%) |
Feb 28, 2005 | 14.34 | 14.36 | 14.09 | 14.18 | 6,908,460 | -0.30(-2.04%) |
Feb 25, 2005 | 14.51 | 14.55 | 14.38 | 14.48 | 2,045,247 | -0.02(-0.15%) |
Feb 24, 2005 | 14.27 | 14.50 | 14.09 | 14.50 | 2,300,844 | +0.28(+1.97%) |
Feb 23, 2005 | 14.19 | 14.31 | 14.13 | 14.22 | 1,480,948 | +0.12(+0.86%) |
Feb 22, 2005 | 14.32 | 14.51 | 14.10 | 14.10 | 2,718,116 | -0.25(-1.72%) |
Feb 18, 2005 | 14.05 | 14.44 | 14.03 | 14.35 | 4,035,247 | +0.27(+1.92%) |
Feb 17, 2005 | 14.20 | 14.24 | 13.97 | 14.08 | 1,868,196 | -0.09(-0.66%) |
Feb 16, 2005 | 13.70 | 14.24 | 13.70 | 14.17 | 3,023,315 | +0.45(+3.24%) |
Feb 15, 2005 | 13.62 | 13.75 | 13.59 | 13.73 | 1,139,895 | +0.10(+0.75%) |
Feb 14, 2005 | 13.68 | 13.75 | 13.56 | 13.62 | 1,467,938 | -0.13(-0.96%) |
Feb 11, 2005 | 13.62 | 13.81 | 13.56 | 13.75 | 1,685,126 | +0.17(+1.27%) |
Feb 10, 2005 | 13.70 | 13.75 | 13.48 | 13.58 | 2,032,135 | -0.04(-0.29%) |
Feb 09, 2005 | 13.69 | 13.76 | 13.61 | 13.62 | 1,210,418 | -0.08(-0.60%) |
Feb 08, 2005 | 13.75 | 13.82 | 13.68 | 13.70 | 2,102,816 | -0.02(-0.16%) |
Feb 07, 2005 | 13.71 | 13.81 | 13.66 | 13.73 | 1,481,743 | +0.07(+0.53%) |
Feb 04, 2005 | 13.40 | 13.67 | 13.40 | 13.65 | 2,081,223 | +0.21(+1.58%) |
Feb 03, 2005 | 13.52 | 13.53 | 13.40 | 13.44 | 932,407 | -0.07(-0.51%) |
Feb 02, 2005 | 13.57 | 13.57 | 13.44 | 13.51 | 1,634,478 | +0.05(+0.39%) |
Feb 01, 2005 | 13.41 | 13.65 | 13.40 | 13.46 | 2,821,014 | +0.11(+0.84%) |
Jan 31, 2005 | 13.06 | 13.37 | 13.03 | 13.35 | 2,658,364 | +0.41(+3.14%) |
Jan 28, 2005 | 12.98 | 13.02 | 12.82 | 12.94 | 1,987,689 | +0.00(+0.00%) |
Jan 27, 2005 | 13.05 | 13.06 | 12.91 | 12.94 | 2,924,243 | -0.14(-1.03%) |
Jan 26, 2005 | 13.29 | 13.29 | 13.06 | 13.07 | 2,200,191 | -0.16(-1.19%) |
Jan 25, 2005 | 13.33 | 13.40 | 13.19 | 13.23 | 1,211,000 | +0.02(+0.12%) |
Jan 24, 2005 | 13.49 | 13.49 | 13.19 | 13.22 | 1,680,689 | -0.21(-1.59%) |
Jan 21, 2005 | 13.68 | 13.74 | 13.42 | 13.43 | 1,509,569 | -0.28(-2.02%) |
Jan 20, 2005 | 13.75 | 13.78 | 13.59 | 13.71 | 580,257 | -0.02(-0.16%) |
Jan 19, 2005 | 13.82 | 13.82 | 13.65 | 13.73 | 1,499,578 | -0.07(-0.50%) |
Jan 18, 2005 | 13.70 | 13.84 | 13.58 | 13.80 | 1,266,401 | +0.14(+0.99%) |
Jan 14, 2005 | 13.51 | 13.72 | 13.49 | 13.66 | 1,443,662 | +0.17(+1.26%) |
Jan 13, 2005 | 13.50 | 13.60 | 13.47 | 13.49 | 1,714,614 | +0.02(+0.16%) |
Jan 12, 2005 | 13.48 | 13.66 | 13.46 | 13.47 | 2,628,381 | -0.03(-0.19%) |
Jan 11, 2005 | 13.50 | 13.68 | 13.44 | 13.49 | 1,513,731 | -0.01(-0.04%) |
Jan 10, 2005 | 13.45 | 13.56 | 13.45 | 13.50 | 1,360,374 | +0.01(+0.09%) |
Jan 07, 2005 | 13.48 | 13.57 | 13.42 | 13.49 | 1,578,093 | +0.06(+0.47%) |
Jan 06, 2005 | 13.43 | 13.48 | 13.32 | 13.43 | 1,332,563 | +0.05(+0.35%) |
Jan 05, 2005 | 13.39 | 13.55 | 13.32 | 13.38 | 2,427,049 | -0.01(-0.10%) |
Jan 04, 2005 | 13.39 | 13.50 | 13.35 | 13.39 | 2,122,288 | +0.05(+0.35%) |
Jan 03, 2005 | 13.61 | 13.65 | 13.31 | 13.35 | 1,670,846 | -0.31(-2.27%) |
Dec 31, 2004 | 13.65 | 13.68 | 13.58 | 13.65 | 1,017,450 | +0.00(+0.03%) |
Dec 30, 2004 | 13.50 | 13.68 | 13.50 | 13.65 | 1,392,810 | +0.08(+0.61%) |
Dec 29, 2004 | 13.40 | 13.57 | 13.40 | 13.57 | 1,000,110 | +0.18(+1.32%) |
Dec 28, 2004 | 13.27 | 13.45 | 13.17 | 13.39 | 1,439,220 | +0.09(+0.65%) |
Dec 27, 2004 | 13.31 | 13.39 | 13.07 | 13.31 | 1,401,480 | +0.04(+0.33%) |
Dec 23, 2004 | 13.33 | 13.33 | 13.24 | 13.26 | 1,399,440 | -0.06(-0.44%) |
Dec 22, 2004 | 13.51 | 13.51 | 13.28 | 13.32 | 1,589,670 | -0.15(-1.11%) |
Dec 21, 2004 | 13.52 | 13.65 | 13.43 | 13.47 | 1,725,330 | -0.07(-0.49%) |
Dec 20, 2004 | 13.72 | 13.75 | 13.54 | 13.54 | 2,924,340 | -0.13(-0.93%) |
Dec 17, 2004 | 13.71 | 13.81 | 13.63 | 13.66 | 7,759,650 | +0.03(+0.22%) |
Dec 16, 2004 | 13.70 | 13.77 | 13.55 | 13.64 | 2,205,240 | -0.13(-0.93%) |
Dec 15, 2004 | 13.79 | 13.80 | 13.60 | 13.76 | 2,530,110 | -0.02(-0.14%) |
Dec 14, 2004 | 13.60 | 13.78 | 13.53 | 13.78 | 3,414,960 | +0.17(+1.22%) |
Dec 13, 2004 | 13.45 | 13.63 | 13.40 | 13.62 | 2,095,590 | +0.10(+0.77%) |
Dec 10, 2004 | 13.47 | 13.54 | 13.39 | 13.51 | 2,127,720 | -0.06(-0.43%) |
Dec 09, 2004 | 13.30 | 13.61 | 13.13 | 13.57 | 3,234,930 | +0.31(+2.31%) |
Dec 08, 2004 | 13.04 | 13.36 | 12.89 | 13.26 | 3,662,310 | +0.27(+2.07%) |
Dec 07, 2004 | 13.18 | 13.33 | 13.00 | 13.00 | 2,877,930 | -0.19(-1.47%) |
Dec 06, 2004 | 12.94 | 13.26 | 12.75 | 13.19 | 3,675,060 | +0.34(+2.66%) |
Dec 03, 2004 | 13.14 | 13.24 | 12.51 | 12.85 | 6,015,960 | -0.29(-2.24%) |
Dec 02, 2004 | 12.97 | 13.25 | 12.95 | 13.14 | 2,470,950 | +0.08(+0.63%) |
Dec 01, 2004 | 12.83 | 13.06 | 12.77 | 13.06 | 2,676,480 | +0.28(+2.19%) |
Nov 30, 2004 | 12.85 | 12.92 | 12.68 | 12.78 | 1,240,830 | -0.03(-0.26%) |
Nov 29, 2004 | 12.69 | 12.86 | 12.58 | 12.81 | 3,372,120 | +0.08(+0.63%) |
Nov 26, 2004 | 12.75 | 12.81 | 12.70 | 12.73 | 310,080 | +0.01(+0.09%) |
Nov 24, 2004 | 12.64 | 12.80 | 12.59 | 12.72 | 1,044,990 | +0.13(+1.00%) |
Nov 23, 2004 | 12.86 | 12.86 | 12.55 | 12.60 | 3,695,460 | -0.19(-1.46%) |
Nov 22, 2004 | 12.86 | 12.89 | 12.63 | 12.78 | 1,489,200 | -0.09(-0.72%) |
Nov 19, 2004 | 13.04 | 13.04 | 12.74 | 12.87 | 3,469,020 | -0.10(-0.77%) |
Nov 18, 2004 | 12.93 | 13.05 | 12.80 | 12.97 | 5,106,120 | +0.04(+0.29%) |
Nov 17, 2004 | 12.87 | 12.95 | 12.62 | 12.94 | 3,123,750 | +0.19(+1.48%) |
Nov 16, 2004 | 12.75 | 12.85 | 12.49 | 12.75 | 3,171,690 | +0.02(+0.17%) |
Nov 15, 2004 | 12.45 | 12.98 | 12.38 | 12.73 | 4,919,460 | +0.22(+1.74%) |
Nov 12, 2004 | 12.43 | 12.52 | 12.35 | 12.51 | 2,059,380 | +0.05(+0.44%) |
Nov 11, 2004 | 12.43 | 12.55 | 12.38 | 12.45 | 1,978,290 | +0.08(+0.63%) |
Nov 10, 2004 | 12.44 | 12.50 | 12.30 | 12.38 | 1,986,450 | -0.03(-0.27%) |
Nov 09, 2004 | 12.43 | 12.49 | 12.33 | 12.41 | 2,359,770 | -0.00(-0.02%) |
Nov 08, 2004 | 12.51 | 12.57 | 12.34 | 12.41 | 2,334,780 | -0.07(-0.55%) |
Nov 05, 2004 | 12.48 | 12.56 | 12.36 | 12.48 | 1,919,640 | +0.03(+0.25%) |
Nov 04, 2004 | 12.48 | 12.51 | 12.20 | 12.45 | 2,130,270 | +0.03(+0.24%) |
Nov 03, 2004 | 12.46 | 12.47 | 12.32 | 12.42 | 1,755,420 | +0.21(+1.70%) |
Nov 02, 2004 | 12.40 | 12.50 | 12.15 | 12.21 | 1,798,770 | -0.14(-1.11%) |
Nov 01, 2004 | 12.41 | 12.43 | 12.29 | 12.35 | 1,944,630 | -0.05(-0.40%) |
Oct 29, 2004 | 12.48 | 12.55 | 12.33 | 12.40 | 3,363,450 | -0.08(-0.66%) |
Oct 28, 2004 | 12.15 | 12.54 | 12.15 | 12.48 | 3,878,040 | +0.33(+2.73%) |
Oct 27, 2004 | 11.78 | 12.24 | 11.76 | 12.15 | 4,083,060 | +0.37(+3.13%) |
Oct 26, 2004 | 11.76 | 12.04 | 11.63 | 11.78 | 5,282,070 | +0.19(+1.66%) |
Oct 25, 2004 | 11.35 | 11.61 | 11.31 | 11.59 | 4,132,530 | +0.19(+1.65%) |
Oct 22, 2004 | 11.53 | 11.54 | 11.35 | 11.40 | 1,596,810 | -0.09(-0.82%) |
Oct 21, 2004 | 11.39 | 11.54 | 11.33 | 11.49 | 3,156,900 | +0.10(+0.91%) |
Oct 20, 2004 | 11.31 | 11.45 | 11.01 | 11.39 | 2,343,450 | +0.10(+0.85%) |
Oct 19, 2004 | 11.55 | 11.64 | 11.28 | 11.29 | 3,298,170 | -0.26(-2.27%) |
Oct 18, 2004 | 11.42 | 11.67 | 11.39 | 11.56 | 4,794,510 | +0.12(+1.03%) |
Oct 15, 2004 | 11.45 | 11.52 | 11.30 | 11.44 | 2,886,600 | -0.01(-0.05%) |
Oct 14, 2004 | 11.53 | 11.65 | 11.40 | 11.45 | 2,769,810 | -0.08(-0.70%) |
Oct 13, 2004 | 11.75 | 11.80 | 11.52 | 11.53 | 3,158,940 | -0.18(-1.51%) |
Oct 12, 2004 | 11.76 | 11.76 | 11.45 | 11.70 | 4,282,980 | -0.12(-0.99%) |
Oct 11, 2004 | 11.80 | 11.92 | 11.76 | 11.82 | 1,437,690 | +0.02(+0.20%) |
Oct 08, 2004 | 12.04 | 12.06 | 11.72 | 11.80 | 3,611,820 | -0.21(-1.76%) |
Oct 07, 2004 | 12.01 | 12.11 | 11.93 | 12.01 | 4,797,060 | -0.10(-0.79%) |
Oct 06, 2004 | 11.53 | 12.15 | 11.48 | 12.10 | 24,462,660 | +0.41(+3.50%) |
Oct 05, 2004 | 12.56 | 12.61 | 11.46 | 11.69 | 12,320,580 | -0.83(-6.65%) |
Oct 04, 2004 | 12.38 | 12.59 | 12.35 | 12.53 | 1,661,580 | +0.11(+0.92%) |
Oct 01, 2004 | 12.17 | 12.47 | 12.15 | 12.41 | 1,862,010 | +0.20(+1.61%) |
Sep 30, 2004 | 12.43 | 12.45 | 12.13 | 12.22 | 2,851,920 | -0.22(-1.78%) |
Sep 29, 2004 | 12.22 | 12.45 | 12.11 | 12.44 | 2,997,780 | +0.22(+1.83%) |
Sep 28, 2004 | 12.06 | 12.25 | 12.04 | 12.22 | 2,812,650 | +0.25(+2.11%) |
Sep 27, 2004 | 12.03 | 12.09 | 11.89 | 11.96 | 2,557,650 | +0.02(+0.15%) |
Sep 24, 2004 | 11.94 | 12.18 | 11.93 | 11.95 | 2,881,500 | -0.03(-0.28%) |
Sep 23, 2004 | 11.95 | 12.15 | 11.91 | 11.98 | 3,089,580 | -0.00(-0.02%) |
Sep 22, 2004 | 12.11 | 12.13 | 11.75 | 11.98 | 5,811,450 | -0.25(-2.00%) |
Sep 21, 2004 | 12.15 | 12.23 | 12.05 | 12.23 | 3,134,460 | +0.12(+0.97%) |
Sep 20, 2004 | 12.20 | 12.20 | 12.05 | 12.11 | 2,035,920 | -0.04(-0.36%) |
Sep 17, 2004 | 12.25 | 12.29 | 12.14 | 12.15 | 1,739,610 | -0.01(-0.06%) |
Sep 16, 2004 | 12.25 | 12.28 | 12.10 | 12.16 | 1,414,230 | -0.04(-0.31%) |
Sep 15, 2004 | 12.17 | 12.27 | 12.11 | 12.20 | 2,132,820 | -0.10(-0.83%) |
Sep 14, 2004 | 12.47 | 12.52 | 12.17 | 12.30 | 3,007,980 | -0.18(-1.41%) |
Sep 13, 2004 | 12.48 | 12.52 | 12.34 | 12.47 | 1,455,540 | +0.05(+0.38%) |
Sep 10, 2004 | 12.37 | 12.45 | 12.29 | 12.43 | 1,169,940 | +0.00(+0.03%) |
Sep 09, 2004 | 12.54 | 12.54 | 12.28 | 12.42 | 2,544,900 | -0.12(-0.92%) |
Sep 08, 2004 | 12.76 | 12.80 | 12.46 | 12.54 | 2,265,420 | -0.23(-1.77%) |
Sep 07, 2004 | 12.58 | 12.80 | 12.55 | 12.76 | 2,239,410 | +0.22(+1.72%) |
Sep 03, 2004 | 12.57 | 12.57 | 12.34 | 12.55 | 2,117,520 | +0.02(+0.18%) |
Sep 02, 2004 | 12.42 | 12.58 | 12.38 | 12.53 | 2,680,560 | +0.11(+0.88%) |
Sep 01, 2004 | 12.19 | 12.42 | 12.14 | 12.42 | 1,725,330 | +0.21(+1.69%) |
Aug 31, 2004 | 12.10 | 12.24 | 12.09 | 12.21 | 2,394,450 | +0.11(+0.89%) |
Aug 30, 2004 | 12.22 | 12.30 | 12.07 | 12.10 | 1,801,320 | -0.16(-1.34%) |
Aug 27, 2004 | 12.15 | 12.30 | 11.96 | 12.27 | 6,577,980 | -0.05(-0.40%) |
Aug 26, 2004 | 12.41 | 12.46 | 12.28 | 12.32 | 1,671,270 | -0.13(-1.04%) |
Aug 25, 2004 | 12.31 | 12.46 | 12.27 | 12.45 | 2,058,360 | +0.16(+1.33%) |
Aug 24, 2004 | 12.31 | 12.41 | 12.20 | 12.28 | 2,353,650 | -0.02(-0.16%) |
Aug 23, 2004 | 12.43 | 12.47 | 12.27 | 12.30 | 1,425,450 | -0.08(-0.67%) |
Aug 20, 2004 | 12.20 | 12.43 | 12.18 | 12.39 | 2,221,050 | +0.21(+1.76%) |
Aug 19, 2004 | 11.92 | 12.22 | 11.85 | 12.17 | 2,620,890 | +0.21(+1.72%) |
Aug 18, 2004 | 11.94 | 12.00 | 11.82 | 11.97 | 3,601,110 | -0.02(-0.16%) |
Aug 17, 2004 | 12.09 | 12.10 | 11.90 | 11.99 | 1,911,990 | -0.06(-0.49%) |
Aug 16, 2004 | 12.03 | 12.16 | 12.01 | 12.05 | 1,680,960 | +0.05(+0.43%) |
Aug 13, 2004 | 11.98 | 12.10 | 11.93 | 11.99 | 1,166,880 | +0.03(+0.23%) |
Aug 12, 2004 | 12.31 | 12.31 | 11.93 | 11.97 | 2,468,400 | -0.35(-2.80%) |
Aug 11, 2004 | 12.09 | 12.35 | 12.03 | 12.31 | 2,410,260 | +0.15(+1.23%) |
Aug 10, 2004 | 12.09 | 12.18 | 12.04 | 12.16 | 3,690,870 | +0.10(+0.81%) |
Aug 09, 2004 | 12.27 | 12.33 | 12.05 | 12.06 | 1,633,530 | -0.22(-1.80%) |
Aug 06, 2004 | 12.52 | 12.55 | 12.21 | 12.29 | 2,545,920 | -0.18(-1.42%) |
Aug 05, 2004 | 12.59 | 12.63 | 12.33 | 12.46 | 2,813,670 | -0.16(-1.31%) |
Aug 04, 2004 | 12.37 | 12.69 | 12.36 | 12.63 | 10,598,820 | -0.26(-2.02%) |
Aug 03, 2004 | 13.13 | 13.14 | 12.87 | 12.89 | 1,920,660 | -0.25(-1.90%) |
Aug 02, 2004 | 13.23 | 13.34 | 13.09 | 13.14 | 3,685,770 | -0.02(-0.15%) |
Jul 30, 2004 | 12.94 | 13.16 | 12.91 | 13.16 | 2,545,920 | +0.17(+1.28%) |
Jul 29, 2004 | 13.01 | 13.04 | 12.76 | 12.99 | 2,449,530 | +0.09(+0.73%) |
Jul 28, 2004 | 12.98 | 13.04 | 12.64 | 12.90 | 3,385,380 | -0.07(-0.51%) |
Jul 27, 2004 | 12.39 | 13.06 | 12.16 | 12.96 | 7,255,260 | +1.00(+8.39%) |
Jul 26, 2004 | 11.96 | 12.03 | 11.89 | 11.96 | 2,840,190 | -0.00(-0.03%) |
Jul 23, 2004 | 11.80 | 12.02 | 11.77 | 11.96 | 4,065,720 | -0.07(-0.62%) |
Jul 22, 2004 | 12.11 | 12.15 | 11.92 | 12.04 | 1,812,030 | -0.06(-0.50%) |
Jul 21, 2004 | 12.50 | 12.61 | 12.09 | 12.10 | 2,104,770 | -0.42(-3.35%) |
Jul 20, 2004 | 12.45 | 12.53 | 12.32 | 12.52 | 2,742,270 | +0.07(+0.58%) |
Jul 19, 2004 | 12.48 | 12.54 | 12.31 | 12.45 | 1,919,130 | +0.02(+0.17%) |
Jul 16, 2004 | 12.79 | 12.83 | 12.42 | 12.42 | 2,270,010 | -0.36(-2.82%) |
Jul 15, 2004 | 12.98 | 13.03 | 12.78 | 12.78 | 1,762,050 | -0.17(-1.35%) |
Jul 14, 2004 | 12.79 | 13.15 | 12.77 | 12.96 | 3,849,990 | -0.01(-0.08%) |
Jul 13, 2004 | 12.19 | 12.99 | 12.08 | 12.97 | 7,767,300 | +0.78(+6.42%) |
Jul 12, 2004 | 11.88 | 12.19 | 11.73 | 12.19 | 4,949,040 | +0.27(+2.25%) |
Jul 09, 2004 | 12.25 | 12.27 | 11.88 | 11.92 | 2,661,690 | -0.24(-1.95%) |
Jul 08, 2004 | 12.36 | 12.36 | 12.12 | 12.15 | 2,273,580 | -0.20(-1.63%) |
Jul 07, 2004 | 12.38 | 12.57 | 12.34 | 12.36 | 1,589,160 | +0.02(+0.16%) |
Jul 06, 2004 | 12.42 | 12.47 | 12.31 | 12.34 | 1,659,540 | -0.07(-0.57%) |
Jul 02, 2004 | 12.43 | 12.56 | 12.40 | 12.41 | 2,048,670 | -0.01(-0.11%) |
Jul 01, 2004 | 12.35 | 12.50 | 12.34 | 12.42 | 2,984,520 | +0.04(+0.33%) |
Jun 30, 2004 | 12.34 | 12.49 | 12.31 | 12.38 | 2,921,790 | +0.00(+0.00%) |
Jun 29, 2004 | 12.50 | 12.62 | 12.34 | 12.38 | 2,935,560 | -0.15(-1.17%) |
Jun 28, 2004 | 12.67 | 12.68 | 12.48 | 12.53 | 1,988,490 | -0.14(-1.08%) |
Jun 25, 2004 | 12.68 | 12.73 | 12.53 | 12.66 | 2,250,120 | +0.03(+0.22%) |
Jun 24, 2004 | 12.33 | 12.89 | 12.26 | 12.64 | 4,253,400 | +0.35(+2.87%) |
Jun 23, 2004 | 12.43 | 12.45 | 12.15 | 12.28 | 3,169,140 | -0.10(-0.81%) |
Jun 22, 2004 | 12.57 | 12.60 | 12.36 | 12.38 | 2,655,570 | +0.01(+0.06%) |
Jun 21, 2004 | 12.65 | 12.68 | 12.35 | 12.38 | 2,077,230 | -0.12(-0.93%) |
Jun 18, 2004 | 12.45 | 12.62 | 12.39 | 12.49 | 2,610,180 | +0.01(+0.08%) |
Jun 17, 2004 | 12.70 | 12.74 | 12.39 | 12.48 | 4,490,040 | -0.26(-2.05%) |
Jun 16, 2004 | 12.62 | 12.78 | 12.47 | 12.74 | 6,089,910 | -0.30(-2.29%) |
Jun 15, 2004 | 13.13 | 13.19 | 12.97 | 13.04 | 2,717,280 | -0.01(-0.09%) |
Jun 14, 2004 | 13.31 | 13.34 | 13.01 | 13.05 | 1,691,670 | -0.23(-1.76%) |
Jun 10, 2004 | 13.22 | 13.35 | 13.20 | 13.29 | 1,248,990 | +0.07(+0.55%) |
Jun 09, 2004 | 13.47 | 13.55 | 13.18 | 13.21 | 2,255,730 | -0.27(-2.01%) |
Jun 08, 2004 | 13.48 | 13.54 | 13.40 | 13.48 | 1,290,810 | -0.01(-0.10%) |
Jun 07, 2004 | 13.44 | 13.52 | 13.43 | 13.50 | 1,600,380 | +0.09(+0.64%) |
Jun 04, 2004 | 13.47 | 13.52 | 13.37 | 13.41 | 1,386,180 | -0.02(-0.15%) |
Jun 03, 2004 | 13.41 | 13.50 | 13.37 | 13.43 | 1,224,000 | -0.01(-0.07%) |
Jun 02, 2004 | 13.47 | 13.53 | 13.35 | 13.44 | 1,483,080 | +0.01(+0.06%) |
Jun 01, 2004 | 13.28 | 13.46 | 13.22 | 13.43 | 2,138,940 | +0.26(+2.01%) |
May 28, 2004 | 13.16 | 13.25 | 13.12 | 13.17 | 1,268,880 | -0.02(-0.13%) |
May 27, 2004 | 13.22 | 13.27 | 13.12 | 13.19 | 3,055,920 | +0.06(+0.48%) |
May 26, 2004 | 12.89 | 13.19 | 12.81 | 13.12 | 2,358,750 | +0.25(+1.90%) |
May 25, 2004 | 12.82 | 12.90 | 12.65 | 12.88 | 2,696,880 | +0.05(+0.43%) |
May 24, 2004 | 12.87 | 13.01 | 12.71 | 12.82 | 1,110,780 | +0.01(+0.08%) |
May 21, 2004 | 12.94 | 12.99 | 12.72 | 12.81 | 2,182,290 | -0.08(-0.64%) |
May 20, 2004 | 13.24 | 13.25 | 12.74 | 12.90 | 4,063,680 | -0.31(-2.36%) |
May 19, 2004 | 13.46 | 13.64 | 13.16 | 13.21 | 2,355,690 | -0.17(-1.25%) |
May 18, 2004 | 13.37 | 13.42 | 13.27 | 13.37 | 1,926,270 | +0.06(+0.47%) |
May 17, 2004 | 13.48 | 13.51 | 13.18 | 13.31 | 1,707,480 | -0.17(-1.29%) |
May 14, 2004 | 13.63 | 13.67 | 13.45 | 13.49 | 2,027,760 | -0.08(-0.61%) |
May 13, 2004 | 13.54 | 13.69 | 13.48 | 13.57 | 1,756,950 | -0.00(-0.03%) |
May 12, 2004 | 13.49 | 13.67 | 13.30 | 13.57 | 2,295,000 | -0.01(-0.07%) |
May 11, 2004 | 13.49 | 13.68 | 13.41 | 13.58 | 1,917,090 | +0.14(+1.05%) |
May 10, 2004 | 13.50 | 13.62 | 13.33 | 13.44 | 2,754,510 | -0.15(-1.07%) |
May 07, 2004 | 13.63 | 13.87 | 13.55 | 13.59 | 2,688,210 | -0.07(-0.55%) |
May 06, 2004 | 13.85 | 13.87 | 13.53 | 13.66 | 2,506,140 | -0.25(-1.82%) |
May 05, 2004 | 13.73 | 14.02 | 13.54 | 13.91 | 2,513,280 | +0.22(+1.59%) |
May 04, 2004 | 13.89 | 14.01 | 13.68 | 13.70 | 3,594,480 | -0.18(-1.29%) |
May 03, 2004 | 13.83 | 14.14 | 13.81 | 13.87 | 2,373,030 | +0.06(+0.41%) |
Apr 30, 2004 | 13.94 | 14.11 | 13.77 | 13.82 | 1,915,050 | -0.10(-0.70%) |
Apr 29, 2004 | 13.96 | 14.12 | 13.68 | 13.92 | 3,108,960 | -0.01(-0.10%) |
Apr 28, 2004 | 14.43 | 14.53 | 13.82 | 13.93 | 5,892,030 | -0.50(-3.48%) |
Apr 27, 2004 | 15.14 | 15.18 | 13.79 | 14.43 | 6,269,940 | -0.87(-5.70%) |
Apr 26, 2004 | 15.40 | 15.44 | 15.15 | 15.30 | 1,813,560 | -0.07(-0.46%) |
Apr 23, 2004 | 15.53 | 15.58 | 15.34 | 15.37 | 1,381,590 | -0.16(-1.01%) |
Apr 22, 2004 | 15.19 | 15.54 | 15.16 | 15.53 | 1,205,640 | +0.26(+1.72%) |
Apr 21, 2004 | 14.96 | 15.39 | 14.94 | 15.27 | 2,316,420 | +0.29(+1.92%) |
Apr 20, 2004 | 15.08 | 15.39 | 14.94 | 14.98 | 1,685,550 | -0.14(-0.90%) |
Apr 19, 2004 | 15.00 | 15.12 | 14.93 | 15.12 | 1,147,500 | +0.16(+1.09%) |
Apr 16, 2004 | 14.52 | 15.12 | 14.52 | 14.95 | 2,012,460 | +0.35(+2.40%) |
Apr 15, 2004 | 14.72 | 14.76 | 14.54 | 14.60 | 1,328,550 | -0.08(-0.57%) |
Apr 14, 2004 | 14.78 | 14.92 | 14.63 | 14.69 | 1,352,520 | -0.14(-0.95%) |
Apr 13, 2004 | 15.03 | 15.10 | 14.72 | 14.83 | 1,230,120 | -0.27(-1.78%) |
Apr 12, 2004 | 15.04 | 15.12 | 14.97 | 15.10 | 655,350 | +0.12(+0.81%) |
Apr 08, 2004 | 15.18 | 15.19 | 14.91 | 14.97 | 1,114,350 | -0.09(-0.62%) |
Apr 07, 2004 | 14.81 | 15.24 | 14.81 | 15.07 | 1,820,190 | +0.20(+1.37%) |
Apr 06, 2004 | 14.82 | 14.91 | 14.79 | 14.86 | 1,817,640 | -0.04(-0.25%) |
Apr 05, 2004 | 14.41 | 14.91 | 14.34 | 14.90 | 2,839,170 | +0.45(+3.15%) |
Apr 02, 2004 | 14.31 | 14.49 | 14.29 | 14.45 | 1,329,060 | +0.23(+1.61%) |