Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 13.06 | 13.16 | 12.95 | 13.16 | 945,104 | +0.08(+0.63%) |
Apr 28, 2005 | 13.08 | 13.18 | 13.01 | 13.08 | 1,083,565 | +0.01(+0.11%) |
Apr 27, 2005 | 13.04 | 13.07 | 12.94 | 13.06 | 1,317,916 | +0.10(+0.80%) |
Apr 26, 2005 | 13.04 | 13.07 | 12.91 | 12.96 | 924,473 | -0.05(-0.37%) |
Apr 25, 2005 | 13.02 | 13.06 | 12.92 | 13.01 | 1,307,019 | -0.01(-0.05%) |
Apr 22, 2005 | 12.97 | 13.06 | 12.93 | 13.02 | 1,051,165 | +0.09(+0.69%) |
Apr 21, 2005 | 12.86 | 12.95 | 12.80 | 12.93 | 836,719 | +0.10(+0.81%) |
Apr 20, 2005 | 13.00 | 13.01 | 12.82 | 12.82 | 976,051 | -0.10(-0.80%) |
Apr 19, 2005 | 12.84 | 12.95 | 12.77 | 12.93 | 1,008,160 | +0.12(+0.97%) |
Apr 18, 2005 | 12.62 | 12.84 | 12.53 | 12.80 | 1,188,173 | +0.17(+1.36%) |
Apr 15, 2005 | 12.70 | 12.80 | 12.60 | 12.63 | 827,130 | -0.04(-0.33%) |
Apr 14, 2005 | 12.80 | 12.86 | 12.66 | 12.67 | 868,246 | -0.15(-1.18%) |
Apr 13, 2005 | 12.94 | 12.97 | 12.80 | 12.82 | 597,137 | -0.12(-0.90%) |
Apr 12, 2005 | 12.78 | 12.94 | 12.70 | 12.94 | 884,519 | +0.18(+1.40%) |
Apr 11, 2005 | 12.87 | 12.87 | 12.72 | 12.76 | 692,737 | -0.03(-0.22%) |
Apr 08, 2005 | 12.80 | 12.87 | 12.70 | 12.79 | 919,243 | +0.07(+0.54%) |
Apr 07, 2005 | 12.85 | 12.86 | 12.64 | 12.72 | 869,845 | -0.08(-0.65%) |
Apr 06, 2005 | 12.96 | 12.96 | 12.61 | 12.80 | 898,031 | +0.10(+0.81%) |
Apr 05, 2005 | 12.87 | 12.87 | 12.53 | 12.70 | 1,166,379 | -0.24(-1.86%) |
Apr 04, 2005 | 12.82 | 12.94 | 12.66 | 12.94 | 1,622,877 | +0.05(+0.37%) |
Apr 01, 2005 | 12.91 | 12.97 | 12.68 | 12.89 | 2,232,074 | -0.02(-0.16%) |
Mar 31, 2005 | 12.93 | 12.99 | 12.66 | 12.91 | 1,495,023 | -0.03(-0.21%) |
Mar 30, 2005 | 12.60 | 12.94 | 12.53 | 12.94 | 1,351,332 | +0.05(+0.43%) |
Mar 29, 2005 | 12.94 | 12.97 | 12.86 | 12.88 | 1,651,935 | +0.01(+0.11%) |
Mar 28, 2005 | 12.95 | 12.96 | 12.81 | 12.87 | 1,346,102 | +0.05(+0.38%) |
Mar 24, 2005 | 12.76 | 12.83 | 12.63 | 12.82 | 1,661,669 | +0.13(+1.03%) |
Mar 23, 2005 | 12.57 | 12.72 | 12.37 | 12.69 | 2,139,234 | +0.21(+1.71%) |
Mar 22, 2005 | 12.63 | 12.73 | 12.46 | 12.48 | 1,419,763 | -0.10(-0.82%) |
Mar 21, 2005 | 12.61 | 12.69 | 12.55 | 12.58 | 1,441,411 | +0.02(+0.16%) |
Mar 18, 2005 | 12.87 | 12.94 | 12.49 | 12.56 | 1,911,131 | -0.25(-1.99%) |
Mar 17, 2005 | 13.01 | 13.01 | 12.66 | 12.82 | 2,929,897 | +0.25(+2.03%) |
Mar 16, 2005 | 12.38 | 12.56 | 12.35 | 12.56 | 1,252,972 | +0.18(+1.45%) |
Mar 15, 2005 | 12.57 | 12.64 | 12.32 | 12.38 | 1,451,000 | -0.25(-2.02%) |
Mar 14, 2005 | 12.07 | 12.70 | 11.93 | 12.64 | 4,492,189 | -0.01(-0.11%) |
Mar 11, 2005 | 13.18 | 13.18 | 12.60 | 12.65 | 4,777,827 | -0.91(-6.70%) |
Mar 10, 2005 | 13.39 | 13.59 | 13.11 | 13.56 | 1,068,891 | +0.17(+1.29%) |
Mar 09, 2005 | 13.49 | 13.50 | 13.21 | 13.39 | 1,145,603 | -0.17(-1.27%) |
Mar 08, 2005 | 13.66 | 13.67 | 13.50 | 13.56 | 900,065 | -0.05(-0.35%) |
Mar 07, 2005 | 13.42 | 13.63 | 13.39 | 13.61 | 1,112,477 | +0.19(+1.39%) |
Mar 04, 2005 | 13.39 | 13.43 | 13.32 | 13.42 | 628,955 | +0.05(+0.36%) |
Mar 03, 2005 | 13.42 | 13.42 | 13.08 | 13.37 | 655,834 | +0.01(+0.05%) |
Mar 02, 2005 | 13.24 | 13.38 | 13.01 | 13.37 | 1,054,507 | +0.17(+1.25%) |
Mar 01, 2005 | 13.25 | 13.25 | 13.08 | 13.20 | 791,970 | +0.02(+0.16%) |
Feb 28, 2005 | 13.11 | 13.25 | 13.08 | 13.18 | 1,200,522 | -0.10(-0.78%) |
Feb 25, 2005 | 13.34 | 13.41 | 13.23 | 13.28 | 854,444 | -0.02(-0.15%) |
Feb 24, 2005 | 13.28 | 13.38 | 13.22 | 13.30 | 985,930 | +0.10(+0.73%) |
Feb 23, 2005 | 13.23 | 13.35 | 13.12 | 13.21 | 1,499,672 | +0.22(+1.70%) |
Feb 22, 2005 | 13.10 | 13.25 | 12.91 | 12.99 | 1,494,297 | -0.10(-0.79%) |
Feb 18, 2005 | 13.25 | 13.25 | 13.09 | 13.09 | 997,118 | -0.16(-1.19%) |
Feb 17, 2005 | 13.26 | 13.32 | 13.21 | 13.25 | 1,041,721 | -0.03(-0.21%) |
Feb 16, 2005 | 13.25 | 13.30 | 13.15 | 13.28 | 847,034 | +0.03(+0.26%) |
Feb 15, 2005 | 13.33 | 13.33 | 13.11 | 13.24 | 959,197 | -0.01(-0.10%) |
Feb 14, 2005 | 13.28 | 13.28 | 13.21 | 13.26 | 825,822 | +0.01(+0.10%) |
Feb 11, 2005 | 13.15 | 13.26 | 13.09 | 13.24 | 996,827 | +0.14(+1.10%) |
Feb 10, 2005 | 13.08 | 13.22 | 12.88 | 13.10 | 1,136,450 | +0.15(+1.17%) |
Feb 09, 2005 | 12.91 | 12.97 | 12.82 | 12.95 | 1,125,263 | +0.06(+0.48%) |
Feb 08, 2005 | 12.87 | 12.95 | 12.77 | 12.88 | 1,727,485 | -0.01(-0.11%) |
Feb 07, 2005 | 13.16 | 13.19 | 12.80 | 12.90 | 2,963,749 | -0.34(-2.60%) |
Feb 04, 2005 | 13.35 | 13.39 | 13.09 | 13.24 | 2,503,764 | -0.32(-2.33%) |
Feb 03, 2005 | 13.77 | 13.77 | 13.56 | 13.56 | 945,104 | -0.21(-1.50%) |
Feb 02, 2005 | 13.73 | 13.77 | 13.66 | 13.77 | 1,463,059 | +0.06(+0.40%) |
Feb 01, 2005 | 13.59 | 13.73 | 13.55 | 13.71 | 1,210,693 | +0.22(+1.63%) |
Jan 31, 2005 | 13.39 | 13.77 | 13.39 | 13.49 | 1,330,847 | -0.03(-0.25%) |
Jan 28, 2005 | 13.30 | 13.59 | 13.19 | 13.52 | 1,705,547 | +0.17(+1.24%) |
Jan 27, 2005 | 13.41 | 13.42 | 13.16 | 13.36 | 975,906 | +0.11(+0.83%) |
Jan 26, 2005 | 13.49 | 13.52 | 13.15 | 13.25 | 1,134,852 | -0.20(-1.48%) |
Jan 25, 2005 | 13.49 | 13.57 | 13.37 | 13.45 | 1,249,921 | -0.04(-0.31%) |
Jan 24, 2005 | 13.59 | 13.66 | 13.42 | 13.49 | 1,754,654 | -0.25(-1.85%) |
Jan 21, 2005 | 13.39 | 13.77 | 13.35 | 13.74 | 1,852,143 | +0.36(+2.73%) |
Jan 20, 2005 | 13.26 | 13.39 | 13.20 | 13.38 | 785,577 | +0.09(+0.67%) |
Jan 19, 2005 | 13.37 | 13.42 | 13.23 | 13.29 | 1,164,781 | -0.06(-0.46%) |
Jan 18, 2005 | 13.07 | 13.35 | 13.01 | 13.35 | 1,142,697 | +0.38(+2.92%) |
Jan 14, 2005 | 12.93 | 13.01 | 12.76 | 12.97 | 1,421,797 | +0.22(+1.73%) |
Jan 13, 2005 | 12.82 | 13.00 | 12.75 | 12.75 | 1,835,145 | +0.03(+0.22%) |
Jan 12, 2005 | 12.93 | 12.94 | 12.63 | 12.73 | 1,605,297 | -0.14(-1.12%) |
Jan 11, 2005 | 13.01 | 13.03 | 12.80 | 12.87 | 861,708 | -0.07(-0.53%) |
Jan 10, 2005 | 13.01 | 13.04 | 12.84 | 12.94 | 1,275,346 | +0.00(+0.00%) |
Jan 07, 2005 | 13.06 | 13.07 | 12.87 | 12.94 | 1,540,063 | +0.15(+1.18%) |
Jan 06, 2005 | 12.55 | 12.97 | 12.50 | 12.79 | 2,144,320 | +0.30(+2.37%) |
Jan 05, 2005 | 13.08 | 13.15 | 12.41 | 12.49 | 4,004,018 | -0.59(-4.52%) |
Jan 04, 2005 | 13.41 | 13.41 | 13.06 | 13.08 | 2,146,935 | -0.26(-1.96%) |
Jan 03, 2005 | 13.42 | 13.55 | 13.28 | 13.35 | 1,998,013 | -0.16(-1.17%) |
Dec 31, 2004 | 13.64 | 13.72 | 13.50 | 13.50 | 1,187,882 | -0.14(-1.01%) |
Dec 30, 2004 | 13.59 | 13.66 | 13.52 | 13.64 | 1,507,082 | +0.08(+0.61%) |
Dec 29, 2004 | 13.63 | 13.63 | 13.51 | 13.56 | 1,691,308 | -0.48(-3.43%) |
Dec 28, 2004 | 14.00 | 14.07 | 13.98 | 14.04 | 2,195,607 | +0.08(+0.54%) |
Dec 27, 2004 | 14.04 | 14.07 | 13.96 | 13.97 | 1,524,517 | -0.06(-0.44%) |
Dec 23, 2004 | 14.13 | 14.13 | 13.99 | 14.03 | 1,039,542 | -0.06(-0.39%) |
Dec 22, 2004 | 14.08 | 14.12 | 13.96 | 14.08 | 1,258,638 | +0.08(+0.54%) |
Dec 21, 2004 | 13.86 | 14.01 | 13.80 | 14.01 | 1,290,456 | +0.20(+1.45%) |
Dec 20, 2004 | 13.77 | 13.87 | 13.77 | 13.81 | 1,422,088 | -0.07(-0.50%) |
Dec 17, 2004 | 13.72 | 13.88 | 13.70 | 13.88 | 869,118 | +0.18(+1.31%) |
Dec 16, 2004 | 13.93 | 13.94 | 13.70 | 13.70 | 1,220,863 | -0.22(-1.58%) |
Dec 15, 2004 | 13.86 | 13.92 | 13.83 | 13.92 | 1,916,797 | +0.07(+0.50%) |
Dec 14, 2004 | 13.77 | 13.86 | 13.63 | 13.85 | 1,971,861 | +0.08(+0.55%) |
Dec 13, 2004 | 13.80 | 13.83 | 13.74 | 13.77 | 992,323 | +0.00(+0.00%) |
Dec 10, 2004 | 13.70 | 13.77 | 13.66 | 13.77 | 1,055,960 | +0.02(+0.15%) |
Dec 09, 2004 | 13.74 | 13.76 | 13.63 | 13.75 | 917,063 | +0.02(+0.15%) |
Dec 08, 2004 | 13.64 | 13.73 | 13.62 | 13.73 | 889,604 | +0.07(+0.50%) |
Dec 07, 2004 | 13.70 | 13.76 | 13.66 | 13.66 | 1,081,531 | -0.08(-0.60%) |
Dec 06, 2004 | 13.62 | 13.74 | 13.50 | 13.74 | 1,388,817 | +0.14(+1.01%) |
Dec 03, 2004 | 13.30 | 13.61 | 13.30 | 13.61 | 1,463,205 | +0.31(+2.33%) |
Dec 02, 2004 | 13.55 | 13.55 | 13.28 | 13.30 | 2,091,580 | -0.32(-2.33%) |
Dec 01, 2004 | 13.66 | 13.66 | 13.52 | 13.61 | 1,510,133 | -0.01(-0.10%) |
Nov 30, 2004 | 13.56 | 13.63 | 13.46 | 13.63 | 1,223,042 | +0.10(+0.76%) |
Nov 29, 2004 | 13.55 | 13.56 | 13.35 | 13.52 | 1,732,716 | +0.08(+0.56%) |
Nov 26, 2004 | 13.42 | 13.48 | 13.35 | 13.45 | 483,085 | +0.03(+0.26%) |
Nov 24, 2004 | 13.35 | 13.42 | 13.30 | 13.41 | 1,209,821 | +0.11(+0.83%) |
Nov 23, 2004 | 13.32 | 13.32 | 13.21 | 13.30 | 1,419,618 | +0.12(+0.94%) |
Nov 22, 2004 | 12.91 | 13.18 | 12.91 | 13.18 | 1,317,916 | +0.27(+2.08%) |
Nov 19, 2004 | 13.08 | 13.13 | 12.90 | 12.91 | 818,703 | -0.10(-0.74%) |
Nov 18, 2004 | 13.14 | 13.14 | 12.88 | 13.01 | 1,175,968 | +0.04(+0.32%) |
Nov 17, 2004 | 13.25 | 13.28 | 12.96 | 12.97 | 1,359,904 | -0.14(-1.10%) |
Nov 16, 2004 | 13.22 | 13.24 | 12.95 | 13.11 | 2,194,008 | -0.06(-0.47%) |
Nov 15, 2004 | 13.08 | 13.21 | 13.03 | 13.17 | 1,439,377 | +0.13(+1.00%) |
Nov 12, 2004 | 12.91 | 13.04 | 12.80 | 13.04 | 1,492,844 | +0.25(+1.94%) |
Nov 11, 2004 | 12.66 | 12.80 | 12.63 | 12.80 | 1,201,975 | +0.13(+1.03%) |
Nov 10, 2004 | 12.66 | 12.69 | 12.53 | 12.66 | 1,187,737 | +0.10(+0.82%) |
Nov 09, 2004 | 12.54 | 12.59 | 12.42 | 12.56 | 1,394,628 | +0.11(+0.89%) |
Nov 08, 2004 | 12.49 | 12.55 | 12.42 | 12.45 | 2,060,633 | +0.03(+0.28%) |
Nov 05, 2004 | 12.79 | 12.79 | 12.22 | 12.42 | 3,356,320 | -0.35(-2.75%) |
Nov 04, 2004 | 12.61 | 12.80 | 12.56 | 12.77 | 2,334,067 | +0.24(+1.92%) |
Nov 03, 2004 | 12.53 | 12.57 | 12.46 | 12.53 | 1,445,334 | +0.10(+0.78%) |
Nov 02, 2004 | 12.43 | 12.51 | 12.40 | 12.43 | 1,114,802 | +0.01(+0.06%) |
Nov 01, 2004 | 12.42 | 12.46 | 12.38 | 12.42 | 1,365,861 | +0.05(+0.39%) |
Oct 29, 2004 | 12.38 | 12.43 | 12.35 | 12.38 | 1,665,011 | +0.06(+0.50%) |
Oct 28, 2004 | 12.34 | 12.39 | 12.25 | 12.31 | 1,348,426 | +0.08(+0.62%) |
Oct 27, 2004 | 12.22 | 12.29 | 12.17 | 12.24 | 1,341,598 | +0.05(+0.40%) |
Oct 26, 2004 | 11.94 | 12.20 | 11.82 | 12.19 | 2,413,831 | +0.45(+3.87%) |
Oct 25, 2004 | 11.53 | 11.78 | 11.46 | 11.74 | 1,638,714 | +0.20(+1.73%) |
Oct 22, 2004 | 11.70 | 11.74 | 11.54 | 11.54 | 916,337 | -0.15(-1.30%) |
Oct 21, 2004 | 11.53 | 11.69 | 11.52 | 11.69 | 1,219,991 | +0.18(+1.56%) |
Oct 20, 2004 | 11.76 | 11.76 | 11.24 | 11.51 | 3,071,263 | -0.25(-2.11%) |
Oct 19, 2004 | 11.84 | 11.85 | 11.74 | 11.76 | 892,510 | -0.05(-0.47%) |
Oct 18, 2004 | 11.75 | 11.84 | 11.70 | 11.81 | 1,399,132 | +0.10(+0.88%) |
Oct 15, 2004 | 11.87 | 11.87 | 11.70 | 11.71 | 1,713,828 | -0.17(-1.39%) |
Oct 14, 2004 | 11.94 | 11.96 | 11.70 | 11.87 | 1,547,908 | +0.00(+0.00%) |
Oct 13, 2004 | 11.94 | 11.98 | 11.87 | 11.87 | 935,660 | +0.00(+0.00%) |
Oct 12, 2004 | 11.77 | 11.93 | 11.77 | 11.87 | 1,234,665 | +0.09(+0.76%) |
Oct 11, 2004 | 11.97 | 11.97 | 11.77 | 11.78 | 808,387 | -0.08(-0.64%) |
Oct 08, 2004 | 11.80 | 11.93 | 11.78 | 11.86 | 907,329 | +0.11(+0.94%) |
Oct 07, 2004 | 11.76 | 11.82 | 11.70 | 11.75 | 1,096,060 | -0.01(-0.06%) |
Oct 06, 2004 | 11.82 | 11.86 | 11.75 | 11.76 | 1,230,307 | -0.02(-0.17%) |
Oct 05, 2004 | 11.85 | 11.88 | 11.77 | 11.78 | 1,000,023 | -0.08(-0.70%) |
Oct 04, 2004 | 11.87 | 11.90 | 11.85 | 11.86 | 1,108,990 | -0.01(-0.06%) |
Oct 01, 2004 | 11.85 | 11.93 | 11.77 | 11.87 | 1,345,085 | +0.08(+0.64%) |
Sep 30, 2004 | 11.87 | 11.98 | 11.79 | 11.79 | 1,351,478 | +0.00(+0.00%) |
Sep 29, 2004 | 11.86 | 11.91 | 11.70 | 11.79 | 1,725,161 | -0.07(-0.58%) |
Sep 28, 2004 | 12.11 | 12.18 | 11.74 | 11.86 | 2,762,233 | -0.54(-4.38%) |
Sep 27, 2004 | 12.42 | 12.45 | 12.32 | 12.40 | 2,411,070 | +0.02(+0.17%) |
Sep 24, 2004 | 12.45 | 12.51 | 12.38 | 12.38 | 1,518,850 | +0.01(+0.06%) |
Sep 23, 2004 | 12.31 | 12.45 | 12.29 | 12.38 | 1,860,861 | +0.08(+0.62%) |
Sep 22, 2004 | 12.29 | 12.39 | 12.26 | 12.30 | 1,940,479 | +0.05(+0.45%) |
Sep 21, 2004 | 12.34 | 12.38 | 12.22 | 12.24 | 2,032,592 | -0.09(-0.72%) |
Sep 20, 2004 | 12.39 | 12.56 | 12.22 | 12.33 | 2,637,721 | -0.25(-1.97%) |
Sep 17, 2004 | 12.62 | 12.69 | 12.54 | 12.58 | 1,494,006 | -0.03(-0.27%) |
Sep 16, 2004 | 12.42 | 12.63 | 12.40 | 12.62 | 1,420,490 | +0.19(+1.55%) |
Sep 15, 2004 | 12.38 | 12.46 | 12.32 | 12.42 | 982,444 | +0.09(+0.73%) |
Sep 14, 2004 | 12.32 | 12.38 | 12.29 | 12.33 | 973,436 | +0.05(+0.39%) |
Sep 13, 2004 | 12.30 | 12.33 | 12.23 | 12.29 | 756,374 | +0.03(+0.28%) |
Sep 10, 2004 | 12.36 | 12.37 | 12.17 | 12.25 | 1,761,192 | -0.11(-0.89%) |
Sep 09, 2004 | 12.45 | 12.45 | 12.35 | 12.36 | 1,109,717 | -0.01(-0.06%) |
Sep 08, 2004 | 12.40 | 12.46 | 12.33 | 12.37 | 1,275,491 | -0.02(-0.17%) |
Sep 07, 2004 | 12.32 | 12.42 | 12.29 | 12.39 | 1,077,463 | +0.12(+0.95%) |
Sep 03, 2004 | 12.27 | 12.31 | 12.19 | 12.27 | 662,517 | +0.05(+0.39%) |
Sep 02, 2004 | 12.22 | 12.31 | 12.14 | 12.22 | 1,158,243 | +0.02(+0.17%) |
Sep 01, 2004 | 12.29 | 12.32 | 12.19 | 12.20 | 981,136 | -0.08(-0.67%) |
Aug 31, 2004 | 12.26 | 12.31 | 12.20 | 12.29 | 1,202,120 | +0.08(+0.62%) |
Aug 30, 2004 | 12.15 | 12.24 | 12.13 | 12.21 | 1,023,996 | +0.17(+1.37%) |
Aug 27, 2004 | 12.08 | 12.18 | 12.04 | 12.04 | 1,205,753 | +0.03(+0.23%) |
Aug 26, 2004 | 11.93 | 12.04 | 11.91 | 12.02 | 941,763 | +0.12(+0.98%) |
Aug 25, 2004 | 11.95 | 11.98 | 11.87 | 11.90 | 1,139,792 | +0.01(+0.06%) |
Aug 24, 2004 | 12.00 | 12.00 | 11.86 | 11.89 | 1,455,214 | -0.03(-0.29%) |
Aug 23, 2004 | 11.87 | 11.97 | 11.82 | 11.93 | 907,910 | +0.10(+0.87%) |
Aug 20, 2004 | 11.78 | 11.86 | 11.74 | 11.82 | 845,581 | +0.11(+0.94%) |
Aug 19, 2004 | 11.77 | 11.84 | 11.70 | 11.71 | 1,099,692 | -0.11(-0.93%) |
Aug 18, 2004 | 11.69 | 11.85 | 11.43 | 11.82 | 2,311,692 | +0.14(+1.18%) |
Aug 17, 2004 | 11.65 | 11.70 | 11.58 | 11.69 | 1,034,893 | +0.06(+0.47%) |
Aug 16, 2004 | 11.45 | 11.63 | 11.45 | 11.63 | 900,065 | +0.18(+1.56%) |
Aug 13, 2004 | 11.44 | 11.53 | 11.43 | 11.45 | 733,564 | +0.06(+0.54%) |
Aug 12, 2004 | 11.49 | 11.53 | 11.39 | 11.39 | 889,894 | -0.14(-1.19%) |
Aug 11, 2004 | 11.54 | 11.59 | 11.46 | 11.53 | 960,650 | -0.01(-0.12%) |
Aug 10, 2004 | 11.46 | 11.55 | 11.40 | 11.54 | 872,024 | +0.15(+1.33%) |
Aug 09, 2004 | 11.56 | 11.56 | 11.32 | 11.39 | 1,289,149 | -0.08(-0.66%) |
Aug 06, 2004 | 11.36 | 11.63 | 11.25 | 11.47 | 2,577,281 | +0.28(+2.52%) |
Aug 05, 2004 | 11.46 | 11.48 | 11.16 | 11.18 | 1,354,093 | -0.26(-2.29%) |
Aug 04, 2004 | 11.52 | 11.57 | 11.39 | 11.45 | 1,096,350 | -0.07(-0.60%) |
Aug 03, 2004 | 11.40 | 11.55 | 11.36 | 11.52 | 1,230,016 | +0.19(+1.70%) |
Aug 02, 2004 | 11.36 | 11.40 | 11.15 | 11.32 | 1,161,585 | -0.03(-0.30%) |
Jul 30, 2004 | 11.32 | 11.46 | 11.29 | 11.36 | 1,275,491 | +0.05(+0.43%) |
Jul 29, 2004 | 11.32 | 11.38 | 11.23 | 11.31 | 1,513,184 | +0.16(+1.42%) |
Jul 28, 2004 | 11.09 | 11.27 | 10.98 | 11.15 | 1,882,218 | +0.06(+0.56%) |
Jul 27, 2004 | 11.36 | 11.36 | 11.01 | 11.09 | 2,768,336 | -0.14(-1.23%) |
Jul 26, 2004 | 11.18 | 11.38 | 11.03 | 11.23 | 2,317,359 | +0.07(+0.62%) |
Jul 23, 2004 | 11.31 | 11.36 | 11.15 | 11.16 | 1,779,789 | -0.15(-1.34%) |
Jul 22, 2004 | 11.40 | 11.47 | 11.30 | 11.31 | 1,785,310 | -0.10(-0.90%) |
Jul 21, 2004 | 11.60 | 11.61 | 11.40 | 11.41 | 2,284,814 | -0.15(-1.31%) |
Jul 20, 2004 | 11.60 | 11.70 | 11.53 | 11.56 | 1,406,542 | -0.03(-0.30%) |
Jul 19, 2004 | 11.71 | 11.72 | 11.56 | 11.60 | 1,822,504 | -0.06(-0.53%) |
Jul 16, 2004 | 11.58 | 11.66 | 11.36 | 11.66 | 3,420,102 | +0.17(+1.50%) |
Jul 15, 2004 | 11.53 | 11.63 | 11.43 | 11.49 | 2,259,534 | -0.03(-0.30%) |
Jul 14, 2004 | 11.60 | 11.70 | 11.52 | 11.52 | 1,434,147 | -0.08(-0.65%) |
Jul 13, 2004 | 11.84 | 11.84 | 11.59 | 11.60 | 1,434,147 | -0.17(-1.46%) |
Jul 12, 2004 | 11.84 | 11.90 | 11.72 | 11.77 | 1,147,637 | +0.05(+0.47%) |
Jul 09, 2004 | 11.66 | 11.76 | 11.63 | 11.71 | 787,175 | +0.14(+1.19%) |
Jul 08, 2004 | 11.93 | 11.98 | 11.57 | 11.58 | 1,391,287 | -0.33(-2.77%) |
Jul 07, 2004 | 11.82 | 11.98 | 11.74 | 11.91 | 1,310,070 | +0.09(+0.76%) |
Jul 06, 2004 | 11.93 | 11.93 | 11.74 | 11.82 | 972,709 | -0.10(-0.87%) |
Jul 02, 2004 | 11.51 | 11.94 | 11.51 | 11.92 | 1,715,862 | +0.41(+3.59%) |
Jul 01, 2004 | 11.77 | 11.80 | 11.44 | 11.51 | 1,663,704 | -0.17(-1.42%) |
Jun 30, 2004 | 11.50 | 11.70 | 11.43 | 11.67 | 2,636,413 | -0.09(-0.76%) |
Jun 29, 2004 | 12.00 | 12.00 | 11.74 | 11.76 | 2,146,354 | -0.23(-1.95%) |
Jun 28, 2004 | 11.94 | 12.08 | 11.91 | 12.00 | 2,269,123 | +0.15(+1.28%) |
Jun 25, 2004 | 11.84 | 11.90 | 11.78 | 11.85 | 1,133,399 | +0.07(+0.59%) |
Jun 24, 2004 | 11.91 | 11.97 | 11.71 | 11.78 | 1,926,386 | -0.08(-0.70%) |
Jun 23, 2004 | 11.96 | 11.98 | 11.80 | 11.86 | 1,828,897 | -0.08(-0.63%) |
Jun 22, 2004 | 11.86 | 11.98 | 11.77 | 11.93 | 1,032,423 | +0.10(+0.81%) |
Jun 21, 2004 | 11.87 | 11.92 | 11.82 | 11.84 | 1,606,314 | +0.00(+0.00%) |
Jun 18, 2004 | 11.93 | 11.93 | 11.83 | 11.84 | 1,050,584 | -0.05(-0.41%) |
Jun 17, 2004 | 11.82 | 11.91 | 11.74 | 11.89 | 1,208,658 | +0.09(+0.76%) |
Jun 16, 2004 | 11.80 | 11.87 | 11.70 | 11.80 | 1,132,091 | -0.01(-0.06%) |
Jun 15, 2004 | 11.74 | 11.80 | 11.63 | 11.80 | 1,763,953 | +0.25(+2.21%) |
Jun 14, 2004 | 11.91 | 11.93 | 11.55 | 11.55 | 2,094,631 | -0.32(-2.72%) |
Jun 10, 2004 | 12.00 | 12.08 | 11.87 | 11.87 | 1,535,268 | -0.09(-0.75%) |
Jun 09, 2004 | 12.08 | 12.08 | 11.96 | 11.96 | 1,549,506 | -0.05(-0.40%) |
Jun 08, 2004 | 12.24 | 12.27 | 11.98 | 12.01 | 1,175,533 | -0.20(-1.63%) |
Jun 07, 2004 | 12.04 | 12.22 | 11.92 | 12.21 | 746,494 | +0.31(+2.60%) |
Jun 04, 2004 | 11.99 | 11.99 | 11.89 | 11.90 | 948,010 | -0.01(-0.06%) |
Jun 03, 2004 | 12.01 | 12.05 | 11.88 | 11.91 | 968,641 | -0.07(-0.57%) |
Jun 02, 2004 | 12.04 | 12.20 | 11.98 | 11.98 | 1,215,196 | -0.03(-0.23%) |
Jun 01, 2004 | 12.23 | 12.24 | 11.96 | 12.00 | 1,383,441 | -0.23(-1.86%) |
May 28, 2004 | 12.08 | 12.24 | 12.04 | 12.23 | 1,069,181 | +0.22(+1.83%) |
May 27, 2004 | 12.14 | 12.22 | 12.00 | 12.01 | 1,275,056 | +0.01(+0.06%) |
May 26, 2004 | 11.86 | 12.04 | 11.78 | 12.00 | 1,481,221 | +0.25(+2.17%) |
May 25, 2004 | 11.68 | 11.84 | 11.56 | 11.75 | 1,469,016 | +0.13(+1.13%) |
May 24, 2004 | 11.56 | 11.69 | 11.52 | 11.62 | 1,152,868 | +0.17(+1.44%) |
May 21, 2004 | 11.58 | 11.60 | 11.45 | 11.45 | 1,035,183 | -0.03(-0.24%) |
May 20, 2004 | 11.20 | 11.52 | 11.20 | 11.48 | 1,519,286 | +0.29(+2.58%) |
May 19, 2004 | 11.56 | 11.56 | 11.18 | 11.19 | 2,070,803 | -0.17(-1.45%) |
May 18, 2004 | 11.44 | 11.56 | 11.32 | 11.36 | 2,134,440 | +0.14(+1.23%) |
May 17, 2004 | 11.18 | 11.39 | 11.09 | 11.22 | 1,714,119 | +0.04(+0.37%) |
May 14, 2004 | 11.11 | 11.26 | 11.03 | 11.18 | 1,955,008 | +0.07(+0.62%) |
May 13, 2004 | 11.14 | 11.34 | 11.04 | 11.11 | 2,138,072 | -0.11(-0.98%) |
May 12, 2004 | 11.54 | 11.55 | 11.12 | 11.22 | 1,877,859 | -0.21(-1.81%) |
May 11, 2004 | 11.21 | 11.54 | 11.21 | 11.43 | 1,919,848 | +0.18(+1.59%) |
May 10, 2004 | 11.53 | 11.54 | 10.97 | 11.25 | 4,127,950 | -0.40(-3.43%) |
May 07, 2004 | 12.04 | 12.05 | 11.60 | 11.65 | 2,102,622 | -0.43(-3.59%) |
May 06, 2004 | 12.25 | 12.26 | 12.04 | 12.08 | 1,348,136 | -0.19(-1.57%) |
May 05, 2004 | 12.07 | 12.35 | 12.02 | 12.27 | 1,874,954 | +0.21(+1.71%) |
May 04, 2004 | 11.91 | 12.20 | 11.86 | 12.07 | 1,433,711 | +0.22(+1.86%) |