Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 12.04 | 12.06 | 11.89 | 12.02 | 2,265,001 | +0.09(+0.77%) |
Apr 28, 2005 | 12.16 | 12.16 | 11.89 | 11.93 | 1,972,471 | -0.27(-2.19%) |
Apr 27, 2005 | 12.51 | 12.51 | 12.08 | 12.20 | 3,466,429 | -0.31(-2.51%) |
Apr 26, 2005 | 12.14 | 12.61 | 12.13 | 12.51 | 3,315,491 | +0.20(+1.60%) |
Apr 25, 2005 | 11.82 | 12.33 | 11.81 | 12.32 | 3,117,823 | +0.45(+3.82%) |
Apr 22, 2005 | 12.03 | 12.10 | 11.76 | 11.86 | 1,764,056 | -0.15(-1.26%) |
Apr 21, 2005 | 11.77 | 12.06 | 11.67 | 12.01 | 3,308,949 | +0.30(+2.60%) |
Apr 20, 2005 | 11.82 | 11.85 | 11.64 | 11.71 | 1,745,364 | -0.16(-1.39%) |
Apr 19, 2005 | 11.66 | 11.94 | 11.55 | 11.87 | 5,336,095 | +0.59(+5.19%) |
Apr 18, 2005 | 11.30 | 11.39 | 11.12 | 11.29 | 2,173,878 | -0.06(-0.49%) |
Apr 15, 2005 | 11.51 | 11.67 | 11.32 | 11.34 | 3,735,593 | -0.30(-2.56%) |
Apr 14, 2005 | 11.94 | 11.95 | 11.57 | 11.64 | 1,880,413 | -0.31(-2.60%) |
Apr 13, 2005 | 12.02 | 12.08 | 11.86 | 11.95 | 1,628,072 | -0.05(-0.41%) |
Apr 12, 2005 | 11.93 | 12.04 | 11.80 | 12.00 | 2,177,149 | +0.04(+0.36%) |
Apr 11, 2005 | 12.18 | 12.18 | 11.93 | 11.96 | 1,926,676 | -0.13(-1.10%) |
Apr 08, 2005 | 12.19 | 12.24 | 11.98 | 12.09 | 3,312,687 | +0.03(+0.27%) |
Apr 07, 2005 | 11.90 | 12.11 | 11.88 | 12.06 | 4,724,867 | +0.18(+1.49%) |
Apr 06, 2005 | 12.02 | 12.08 | 11.79 | 11.88 | 6,125,831 | -0.26(-2.17%) |
Apr 05, 2005 | 12.39 | 12.52 | 12.09 | 12.14 | 2,741,647 | -0.22(-1.78%) |
Apr 04, 2005 | 12.60 | 12.60 | 12.35 | 12.36 | 1,237,876 | -0.24(-1.87%) |
Apr 01, 2005 | 12.63 | 12.77 | 12.59 | 12.60 | 3,588,394 | +0.02(+0.14%) |
Mar 31, 2005 | 12.52 | 12.69 | 12.48 | 12.58 | 2,326,217 | +0.07(+0.53%) |
Mar 30, 2005 | 12.07 | 12.58 | 12.07 | 12.52 | 4,589,350 | +0.40(+3.27%) |
Mar 29, 2005 | 12.15 | 12.24 | 12.07 | 12.12 | 2,658,467 | +0.02(+0.14%) |
Mar 28, 2005 | 12.15 | 12.22 | 12.10 | 12.10 | 1,578,538 | -0.01(-0.05%) |
Mar 24, 2005 | 12.14 | 12.18 | 12.04 | 12.11 | 3,033,242 | +0.02(+0.16%) |
Mar 23, 2005 | 12.53 | 12.53 | 11.97 | 12.09 | 3,970,178 | -0.46(-3.63%) |
Mar 22, 2005 | 12.73 | 12.80 | 12.52 | 12.55 | 2,784,638 | -0.19(-1.46%) |
Mar 21, 2005 | 12.74 | 12.80 | 12.64 | 12.73 | 1,249,559 | -0.06(-0.50%) |
Mar 18, 2005 | 12.86 | 12.87 | 12.70 | 12.80 | 1,673,867 | +0.00(+0.00%) |
Mar 17, 2005 | 12.65 | 12.84 | 12.63 | 12.80 | 2,938,380 | +0.11(+0.86%) |
Mar 16, 2005 | 12.60 | 12.70 | 12.50 | 12.69 | 2,874,827 | +0.04(+0.30%) |
Mar 15, 2005 | 12.84 | 12.94 | 12.63 | 12.65 | 3,285,116 | -0.21(-1.63%) |
Mar 14, 2005 | 13.18 | 13.26 | 12.79 | 12.86 | 2,406,593 | -0.31(-2.37%) |
Mar 11, 2005 | 13.10 | 13.23 | 13.09 | 13.17 | 3,557,085 | +0.12(+0.90%) |
Mar 10, 2005 | 13.59 | 13.62 | 13.03 | 13.05 | 4,718,792 | -0.59(-4.30%) |
Mar 09, 2005 | 13.75 | 13.80 | 13.63 | 13.64 | 754,221 | -0.19(-1.35%) |
Mar 08, 2005 | 13.98 | 13.98 | 13.82 | 13.83 | 754,221 | -0.12(-0.83%) |
Mar 07, 2005 | 13.94 | 14.00 | 13.93 | 13.94 | 1,390,683 | -0.03(-0.18%) |
Mar 04, 2005 | 14.04 | 14.07 | 13.93 | 13.97 | 1,414,048 | +0.01(+0.09%) |
Mar 03, 2005 | 14.03 | 14.11 | 13.85 | 13.95 | 1,539,752 | -0.07(-0.53%) |
Mar 02, 2005 | 13.94 | 14.08 | 13.91 | 14.03 | 1,049,555 | +0.09(+0.63%) |
Mar 01, 2005 | 13.91 | 14.00 | 13.84 | 13.94 | 2,186,962 | +0.15(+1.09%) |
Feb 28, 2005 | 13.90 | 13.96 | 13.69 | 13.79 | 1,646,764 | -0.03(-0.19%) |
Feb 25, 2005 | 13.61 | 13.88 | 13.61 | 13.82 | 2,200,514 | +0.24(+1.78%) |
Feb 24, 2005 | 13.53 | 13.61 | 13.49 | 13.58 | 1,100,958 | +0.05(+0.40%) |
Feb 23, 2005 | 13.57 | 13.65 | 13.41 | 13.52 | 2,845,855 | +0.06(+0.41%) |
Feb 22, 2005 | 13.50 | 13.60 | 13.45 | 13.47 | 2,635,102 | -0.03(-0.19%) |
Feb 18, 2005 | 13.60 | 13.69 | 13.36 | 13.49 | 2,175,280 | -0.09(-0.66%) |
Feb 17, 2005 | 13.58 | 13.65 | 13.51 | 13.58 | 1,501,433 | +0.00(+0.00%) |
Feb 16, 2005 | 13.57 | 13.60 | 13.46 | 13.58 | 1,429,937 | -0.03(-0.25%) |
Feb 15, 2005 | 13.46 | 13.67 | 13.46 | 13.62 | 1,353,299 | +0.21(+1.56%) |
Feb 14, 2005 | 13.63 | 13.71 | 13.39 | 13.41 | 1,111,238 | -0.22(-1.63%) |
Feb 11, 2005 | 13.64 | 13.76 | 13.52 | 13.63 | 1,222,456 | -0.01(-0.06%) |
Feb 10, 2005 | 13.40 | 13.74 | 13.40 | 13.64 | 2,189,766 | +0.24(+1.81%) |
Feb 09, 2005 | 13.39 | 13.50 | 13.34 | 13.40 | 2,229,019 | -0.04(-0.33%) |
Feb 08, 2005 | 13.48 | 13.50 | 13.40 | 13.44 | 1,373,393 | +0.00(+0.00%) |
Feb 07, 2005 | 13.32 | 13.48 | 13.20 | 13.44 | 2,005,650 | +0.11(+0.80%) |
Feb 04, 2005 | 13.10 | 13.37 | 13.10 | 13.33 | 2,431,827 | +0.23(+1.73%) |
Feb 03, 2005 | 13.16 | 13.17 | 13.00 | 13.11 | 1,015,909 | -0.02(-0.13%) |
Feb 02, 2005 | 13.20 | 13.26 | 13.07 | 13.12 | 2,150,045 | +0.11(+0.87%) |
Feb 01, 2005 | 12.59 | 13.10 | 12.59 | 13.01 | 4,028,123 | +0.42(+3.35%) |
Jan 31, 2005 | 12.57 | 12.70 | 12.51 | 12.59 | 2,502,389 | +0.14(+1.12%) |
Jan 28, 2005 | 12.57 | 12.58 | 12.41 | 12.45 | 1,693,961 | -0.07(-0.53%) |
Jan 27, 2005 | 12.64 | 12.76 | 12.51 | 12.52 | 2,474,351 | -0.18(-1.42%) |
Jan 26, 2005 | 12.36 | 12.73 | 12.35 | 12.70 | 2,556,596 | +0.38(+3.09%) |
Jan 25, 2005 | 12.37 | 12.49 | 12.32 | 12.32 | 1,738,822 | -0.06(-0.45%) |
Jan 24, 2005 | 12.41 | 12.43 | 12.35 | 12.37 | 1,572,463 | +0.01(+0.09%) |
Jan 21, 2005 | 12.58 | 12.60 | 12.29 | 12.36 | 3,985,599 | -0.21(-1.65%) |
Jan 20, 2005 | 12.86 | 12.86 | 12.56 | 12.57 | 2,467,809 | -0.34(-2.67%) |
Jan 19, 2005 | 12.93 | 13.06 | 12.82 | 12.91 | 4,015,973 | -0.02(-0.12%) |
Jan 18, 2005 | 12.67 | 12.93 | 12.48 | 12.93 | 2,464,071 | +0.33(+2.65%) |
Jan 14, 2005 | 12.25 | 12.61 | 12.23 | 12.59 | 2,311,264 | +0.33(+2.71%) |
Jan 13, 2005 | 12.35 | 12.39 | 12.20 | 12.26 | 1,812,188 | -0.09(-0.71%) |
Jan 12, 2005 | 12.18 | 12.37 | 12.01 | 12.35 | 1,602,370 | +0.25(+2.05%) |
Jan 11, 2005 | 12.40 | 12.47 | 12.02 | 12.10 | 1,726,205 | -0.27(-2.16%) |
Jan 10, 2005 | 12.31 | 12.48 | 12.27 | 12.37 | 745,810 | +0.05(+0.43%) |
Jan 07, 2005 | 12.47 | 12.52 | 12.30 | 12.32 | 1,157,034 | -0.10(-0.79%) |
Jan 06, 2005 | 12.41 | 12.57 | 12.19 | 12.41 | 2,088,362 | +0.04(+0.33%) |
Jan 05, 2005 | 12.47 | 12.48 | 12.33 | 12.37 | 1,590,220 | -0.02(-0.14%) |
Jan 04, 2005 | 12.79 | 12.79 | 12.39 | 12.39 | 2,386,499 | -0.42(-3.26%) |
Jan 03, 2005 | 12.95 | 12.99 | 12.74 | 12.81 | 1,634,614 | -0.14(-1.07%) |
Dec 31, 2004 | 12.95 | 12.99 | 12.91 | 12.95 | 357,484 | +0.02(+0.17%) |
Dec 30, 2004 | 13.00 | 13.01 | 12.83 | 12.93 | 978,525 | -0.08(-0.64%) |
Dec 29, 2004 | 13.00 | 13.03 | 12.91 | 13.01 | 1,037,405 | +0.02(+0.15%) |
Dec 28, 2004 | 12.66 | 12.99 | 12.65 | 12.99 | 4,199,622 | +0.34(+2.69%) |
Dec 27, 2004 | 12.63 | 12.67 | 12.60 | 12.65 | 1,415,450 | -0.02(-0.12%) |
Dec 23, 2004 | 12.67 | 12.70 | 12.62 | 12.66 | 1,197,221 | +0.01(+0.05%) |
Dec 22, 2004 | 12.64 | 12.68 | 12.60 | 12.66 | 1,311,242 | +0.00(+0.03%) |
Dec 21, 2004 | 12.65 | 12.69 | 12.62 | 12.65 | 1,559,846 | +0.01(+0.05%) |
Dec 20, 2004 | 12.63 | 12.69 | 12.60 | 12.65 | 1,238,811 | +0.01(+0.07%) |
Dec 17, 2004 | 12.77 | 12.77 | 12.54 | 12.64 | 958,898 | -0.02(-0.17%) |
Dec 16, 2004 | 12.72 | 12.78 | 12.64 | 12.66 | 1,709,382 | -0.10(-0.77%) |
Dec 15, 2004 | 12.73 | 12.78 | 12.57 | 12.76 | 3,250,536 | +0.04(+0.29%) |
Dec 14, 2004 | 12.56 | 12.80 | 12.56 | 12.72 | 2,133,690 | +0.15(+1.19%) |
Dec 13, 2004 | 12.35 | 12.70 | 12.33 | 12.57 | 3,541,197 | +0.26(+2.12%) |
Dec 10, 2004 | 12.45 | 12.45 | 12.28 | 12.31 | 3,115,954 | -0.14(-1.13%) |
Dec 09, 2004 | 12.60 | 12.64 | 12.39 | 12.45 | 3,558,954 | -0.25(-2.00%) |
Dec 08, 2004 | 12.66 | 12.81 | 12.58 | 12.71 | 1,264,980 | -0.07(-0.59%) |
Dec 07, 2004 | 12.84 | 12.85 | 12.76 | 12.78 | 1,399,562 | -0.05(-0.42%) |
Dec 06, 2004 | 12.94 | 12.94 | 12.83 | 12.84 | 1,493,489 | -0.11(-0.83%) |
Dec 03, 2004 | 13.14 | 13.17 | 12.85 | 12.94 | 2,696,786 | -0.20(-1.50%) |
Dec 02, 2004 | 13.37 | 13.37 | 13.10 | 13.14 | 1,545,360 | -0.27(-2.00%) |
Dec 01, 2004 | 13.35 | 13.41 | 13.22 | 13.41 | 2,298,647 | +0.08(+0.61%) |
Nov 30, 2004 | 13.40 | 13.43 | 13.29 | 13.33 | 1,975,275 | +0.06(+0.44%) |
Nov 29, 2004 | 13.26 | 13.32 | 13.20 | 13.27 | 2,411,266 | +0.09(+0.71%) |
Nov 26, 2004 | 12.73 | 13.19 | 12.73 | 13.17 | 759,362 | +0.31(+2.41%) |
Nov 24, 2004 | 12.72 | 12.87 | 12.72 | 12.86 | 846,279 | +0.17(+1.31%) |
Nov 23, 2004 | 12.65 | 12.73 | 12.58 | 12.70 | 1,307,037 | +0.07(+0.58%) |
Nov 22, 2004 | 12.57 | 12.68 | 12.57 | 12.62 | 1,358,440 | +0.03(+0.27%) |
Nov 19, 2004 | 12.65 | 12.68 | 12.57 | 12.59 | 2,306,124 | -0.09(-0.67%) |
Nov 18, 2004 | 12.56 | 12.67 | 12.55 | 12.67 | 912,636 | +0.11(+0.85%) |
Nov 17, 2004 | 12.49 | 12.66 | 12.49 | 12.57 | 1,291,149 | +0.08(+0.63%) |
Nov 16, 2004 | 12.45 | 12.56 | 12.45 | 12.49 | 1,833,683 | +0.03(+0.22%) |
Nov 15, 2004 | 12.38 | 12.52 | 12.32 | 12.46 | 658,425 | +0.05(+0.40%) |
Nov 12, 2004 | 12.29 | 12.44 | 12.28 | 12.41 | 2,017,332 | +0.11(+0.92%) |
Nov 11, 2004 | 11.95 | 12.39 | 11.90 | 12.30 | 2,037,893 | +0.35(+2.90%) |
Nov 10, 2004 | 11.92 | 12.10 | 11.89 | 11.95 | 1,356,103 | +0.03(+0.27%) |
Nov 09, 2004 | 11.79 | 11.99 | 11.77 | 11.92 | 661,229 | +0.11(+0.96%) |
Nov 08, 2004 | 11.97 | 11.98 | 11.73 | 11.81 | 1,950,508 | -0.21(-1.73%) |
Nov 05, 2004 | 12.20 | 12.20 | 11.99 | 12.01 | 2,553,325 | -0.20(-1.66%) |
Nov 04, 2004 | 12.09 | 12.22 | 12.09 | 12.22 | 1,429,469 | +0.13(+1.04%) |
Nov 03, 2004 | 12.03 | 12.14 | 12.03 | 12.09 | 1,033,666 | +0.11(+0.93%) |
Nov 02, 2004 | 11.96 | 12.17 | 11.95 | 11.98 | 1,921,069 | +0.04(+0.38%) |
Nov 01, 2004 | 11.79 | 11.93 | 11.78 | 11.93 | 1,195,352 | +0.16(+1.40%) |
Oct 29, 2004 | 11.70 | 11.80 | 11.69 | 11.77 | 3,304,743 | +0.07(+0.62%) |
Oct 28, 2004 | 11.71 | 11.75 | 11.65 | 11.70 | 2,448,650 | -0.02(-0.13%) |
Oct 27, 2004 | 11.62 | 11.76 | 11.54 | 11.71 | 1,989,762 | +0.15(+1.26%) |
Oct 26, 2004 | 11.46 | 11.62 | 11.44 | 11.57 | 2,089,764 | +0.06(+0.52%) |
Oct 25, 2004 | 11.82 | 11.84 | 11.51 | 11.51 | 1,613,118 | -0.31(-2.59%) |
Oct 22, 2004 | 11.82 | 12.01 | 11.73 | 11.81 | 4,503,834 | +0.11(+0.91%) |
Oct 21, 2004 | 11.41 | 11.72 | 11.38 | 11.71 | 1,800,505 | +0.31(+2.74%) |
Oct 20, 2004 | 11.46 | 11.48 | 11.34 | 11.39 | 2,293,974 | -0.08(-0.69%) |
Oct 19, 2004 | 11.43 | 11.57 | 11.43 | 11.47 | 2,670,150 | +0.04(+0.37%) |
Oct 18, 2004 | 11.30 | 11.44 | 11.28 | 11.43 | 2,515,474 | +0.02(+0.21%) |
Oct 15, 2004 | 11.33 | 11.52 | 11.32 | 11.41 | 1,076,658 | +0.00(+0.04%) |
Oct 14, 2004 | 11.52 | 11.60 | 11.37 | 11.40 | 1,614,987 | -0.16(-1.35%) |
Oct 13, 2004 | 11.64 | 11.79 | 11.52 | 11.56 | 1,357,505 | -0.15(-1.30%) |
Oct 12, 2004 | 11.55 | 11.71 | 11.44 | 11.71 | 3,101,935 | +0.16(+1.35%) |
Oct 11, 2004 | 11.53 | 11.67 | 11.53 | 11.55 | 1,101,892 | +0.01(+0.13%) |
Oct 08, 2004 | 11.78 | 11.78 | 11.51 | 11.54 | 2,480,426 | -0.24(-2.04%) |
Oct 07, 2004 | 11.84 | 11.84 | 11.76 | 11.78 | 1,838,356 | -0.06(-0.51%) |
Oct 06, 2004 | 11.64 | 11.85 | 11.54 | 11.84 | 2,054,716 | +0.19(+1.67%) |
Oct 05, 2004 | 11.60 | 11.71 | 11.56 | 11.64 | 3,407,082 | +0.04(+0.33%) |
Oct 04, 2004 | 11.50 | 11.62 | 11.50 | 11.61 | 1,300,962 | +0.15(+1.35%) |
Oct 01, 2004 | 11.34 | 11.48 | 11.34 | 11.45 | 1,708,914 | +0.17(+1.48%) |
Sep 30, 2004 | 11.27 | 11.36 | 11.25 | 11.28 | 1,753,775 | -0.04(-0.32%) |
Sep 29, 2004 | 11.08 | 11.41 | 11.08 | 11.32 | 4,709,913 | +0.13(+1.15%) |
Sep 28, 2004 | 10.82 | 11.21 | 10.81 | 11.19 | 2,524,352 | +0.37(+3.46%) |
Sep 27, 2004 | 10.85 | 10.91 | 10.77 | 10.82 | 2,152,382 | -0.03(-0.28%) |
Sep 24, 2004 | 10.75 | 10.86 | 10.75 | 10.85 | 1,450,030 | +0.10(+0.92%) |
Sep 23, 2004 | 10.72 | 10.76 | 10.70 | 10.75 | 1,448,629 | +0.02(+0.22%) |
Sep 22, 2004 | 10.75 | 10.75 | 10.67 | 10.73 | 1,865,927 | -0.04(-0.40%) |
Sep 21, 2004 | 10.65 | 10.91 | 10.65 | 10.77 | 2,580,428 | +0.11(+1.04%) |
Sep 20, 2004 | 10.61 | 10.77 | 10.61 | 10.66 | 1,348,159 | +0.04(+0.42%) |
Sep 17, 2004 | 10.46 | 10.64 | 10.46 | 10.61 | 1,269,185 | +0.10(+1.00%) |
Sep 16, 2004 | 10.46 | 10.56 | 10.44 | 10.51 | 698,145 | +0.09(+0.86%) |
Sep 15, 2004 | 10.26 | 10.46 | 10.25 | 10.42 | 3,276,705 | +0.19(+1.84%) |
Sep 14, 2004 | 10.17 | 10.25 | 10.17 | 10.23 | 2,633,701 | +0.06(+0.57%) |
Sep 13, 2004 | 10.24 | 10.27 | 10.15 | 10.17 | 1,250,026 | -0.06(-0.57%) |
Sep 10, 2004 | 10.26 | 10.29 | 10.21 | 10.23 | 1,472,928 | -0.03(-0.25%) |
Sep 09, 2004 | 10.27 | 10.28 | 10.18 | 10.25 | 1,160,772 | +0.07(+0.67%) |
Sep 08, 2004 | 10.22 | 10.30 | 10.17 | 10.19 | 1,363,113 | -0.01(-0.10%) |
Sep 07, 2004 | 10.20 | 10.28 | 10.19 | 10.20 | 1,432,740 | -0.02(-0.17%) |
Sep 03, 2004 | 10.37 | 10.40 | 10.20 | 10.21 | 1,261,709 | -0.19(-1.79%) |
Sep 02, 2004 | 10.37 | 10.43 | 10.35 | 10.40 | 2,099,110 | +0.05(+0.52%) |
Sep 01, 2004 | 10.32 | 10.41 | 10.32 | 10.35 | 1,917,330 | +0.05(+0.46%) |
Aug 31, 2004 | 10.25 | 10.31 | 10.20 | 10.30 | 849,550 | +0.04(+0.38%) |
Aug 30, 2004 | 10.34 | 10.36 | 10.25 | 10.26 | 1,135,538 | -0.06(-0.60%) |
Aug 27, 2004 | 10.20 | 10.35 | 10.19 | 10.32 | 1,548,163 | +0.17(+1.71%) |
Aug 26, 2004 | 10.21 | 10.25 | 10.15 | 10.15 | 2,570,615 | -0.01(-0.13%) |
Aug 25, 2004 | 10.02 | 10.17 | 10.02 | 10.16 | 3,809,894 | +0.17(+1.69%) |
Aug 24, 2004 | 10.03 | 10.07 | 9.983 | 9.994 | 1,789,757 | +0.02(+0.17%) |
Aug 23, 2004 | 10.10 | 10.10 | 9.979 | 9.976 | 751,417 | -0.07(-0.72%) |
Aug 20, 2004 | 10.02 | 10.12 | 10.02 | 10.05 | 1,241,147 | +0.07(+0.66%) |
Aug 19, 2004 | 10.02 | 10.16 | 9.972 | 9.983 | 1,657,512 | -0.09(-0.85%) |
Aug 18, 2004 | 10.06 | 10.10 | 9.998 | 10.07 | 597,676 | +0.04(+0.43%) |
Aug 17, 2004 | 9.902 | 10.11 | 9.902 | 10.03 | 1,394,422 | +0.14(+1.41%) |
Aug 16, 2004 | 9.816 | 9.938 | 9.816 | 9.887 | 787,399 | +0.07(+0.70%) |
Aug 13, 2004 | 9.812 | 9.844 | 9.790 | 9.818 | 863,569 | +0.01(+0.07%) |
Aug 12, 2004 | 9.912 | 9.951 | 9.722 | 9.812 | 631,321 | -0.08(-0.80%) |
Aug 11, 2004 | 10.02 | 10.02 | 9.863 | 9.891 | 859,364 | -0.15(-1.45%) |
Aug 10, 2004 | 9.844 | 10.08 | 9.844 | 10.04 | 1,646,764 | +0.22(+2.27%) |
Aug 09, 2004 | 9.865 | 9.951 | 9.814 | 9.814 | 660,294 | -0.09(-0.89%) |
Aug 06, 2004 | 10.05 | 10.05 | 9.852 | 9.902 | 1,688,821 | -0.19(-1.87%) |
Aug 05, 2004 | 9.994 | 10.36 | 9.994 | 10.09 | 2,989,316 | +0.10(+0.96%) |
Aug 04, 2004 | 10.08 | 10.12 | 9.914 | 9.994 | 698,613 | -0.09(-0.85%) |
Aug 03, 2004 | 10.07 | 10.17 | 10.06 | 10.08 | 811,232 | -0.05(-0.49%) |
Aug 02, 2004 | 10.06 | 10.29 | 10.06 | 10.13 | 1,295,354 | +0.07(+0.70%) |
Jul 30, 2004 | 10.17 | 10.20 | 9.998 | 10.06 | 2,443,042 | -0.18(-1.78%) |
Jul 29, 2004 | 10.31 | 10.37 | 10.24 | 10.24 | 2,609,868 | -0.07(-0.68%) |
Jul 28, 2004 | 10.12 | 10.31 | 10.12 | 10.31 | 4,392,149 | +0.21(+2.08%) |
Jul 27, 2004 | 9.630 | 10.10 | 9.630 | 10.10 | 6,316,022 | +0.73(+7.74%) |
Jul 26, 2004 | 9.416 | 9.448 | 9.339 | 9.375 | 393,933 | -0.04(-0.48%) |
Jul 23, 2004 | 9.469 | 9.471 | 9.397 | 9.420 | 589,732 | -0.10(-1.08%) |
Jul 22, 2004 | 9.405 | 9.540 | 9.403 | 9.523 | 1,481,340 | +0.12(+1.25%) |
Jul 21, 2004 | 9.437 | 9.521 | 9.375 | 9.405 | 864,971 | -0.00(-0.02%) |
Jul 20, 2004 | 9.309 | 9.427 | 9.309 | 9.407 | 982,731 | +0.08(+0.85%) |
Jul 19, 2004 | 9.459 | 9.459 | 9.309 | 9.328 | 933,197 | -0.10(-1.04%) |
Jul 16, 2004 | 9.377 | 9.512 | 9.377 | 9.427 | 664,967 | +0.05(+0.52%) |
Jul 15, 2004 | 9.416 | 9.444 | 9.345 | 9.377 | 1,174,324 | -0.06(-0.63%) |
Jul 14, 2004 | 9.523 | 9.548 | 9.409 | 9.437 | 2,204,719 | -0.09(-0.90%) |
Jul 13, 2004 | 9.553 | 9.615 | 9.508 | 9.523 | 638,798 | -0.04(-0.38%) |
Jul 12, 2004 | 9.514 | 9.566 | 9.469 | 9.559 | 452,346 | +0.05(+0.49%) |
Jul 09, 2004 | 9.433 | 9.531 | 9.433 | 9.512 | 794,409 | +0.08(+0.84%) |
Jul 08, 2004 | 9.437 | 9.523 | 9.427 | 9.433 | 2,020,603 | -0.09(-0.94%) |
Jul 07, 2004 | 9.630 | 9.630 | 9.493 | 9.523 | 614,966 | -0.05(-0.56%) |
Jul 06, 2004 | 9.681 | 9.703 | 9.454 | 9.576 | 875,719 | -0.16(-1.63%) |
Jul 02, 2004 | 9.630 | 9.737 | 9.608 | 9.735 | 1,007,498 | +0.06(+0.62%) |
Jul 01, 2004 | 9.715 | 9.801 | 9.623 | 9.675 | 1,417,787 | -0.01(-0.13%) |
Jun 30, 2004 | 9.523 | 9.694 | 9.435 | 9.688 | 1,343,019 | +0.15(+1.62%) |
Jun 29, 2004 | 9.465 | 9.542 | 9.463 | 9.534 | 843,943 | +0.06(+0.59%) |
Jun 28, 2004 | 9.630 | 9.632 | 9.469 | 9.478 | 814,503 | -0.13(-1.40%) |
Jun 25, 2004 | 9.600 | 9.677 | 9.587 | 9.613 | 1,865,460 | +0.01(+0.13%) |
Jun 24, 2004 | 9.463 | 9.619 | 9.463 | 9.600 | 1,827,609 | +0.14(+1.49%) |
Jun 23, 2004 | 9.394 | 9.459 | 9.328 | 9.459 | 1,121,519 | -0.01(-0.11%) |
Jun 22, 2004 | 9.448 | 9.484 | 9.354 | 9.469 | 1,543,023 | +0.03(+0.34%) |
Jun 21, 2004 | 9.531 | 9.563 | 9.437 | 9.437 | 1,150,959 | -0.04(-0.43%) |
Jun 18, 2004 | 9.403 | 9.478 | 9.375 | 9.478 | 1,938,826 | +0.13(+1.35%) |
Jun 17, 2004 | 9.219 | 9.373 | 9.161 | 9.352 | 2,363,601 | +0.16(+1.72%) |
Jun 16, 2004 | 9.330 | 9.330 | 9.193 | 9.193 | 935,533 | -0.11(-1.15%) |
Jun 15, 2004 | 9.069 | 9.309 | 9.069 | 9.300 | 902,822 | +0.25(+2.72%) |
Jun 14, 2004 | 9.202 | 9.213 | 9.052 | 9.054 | 1,453,302 | -0.16(-1.79%) |
Jun 10, 2004 | 9.210 | 9.290 | 9.189 | 9.219 | 1,505,172 | -0.04(-0.49%) |
Jun 09, 2004 | 9.367 | 9.409 | 9.202 | 9.264 | 1,121,051 | -0.16(-1.66%) |
Jun 08, 2004 | 9.424 | 9.491 | 9.352 | 9.420 | 1,078,060 | -0.00(-0.05%) |
Jun 07, 2004 | 9.245 | 9.459 | 9.245 | 9.424 | 1,788,823 | +0.32(+3.50%) |
Jun 04, 2004 | 9.159 | 9.180 | 9.082 | 9.106 | 1,894,900 | +0.04(+0.50%) |
Jun 03, 2004 | 9.159 | 9.163 | 9.056 | 9.061 | 1,793,028 | -0.10(-1.07%) |
Jun 02, 2004 | 9.202 | 9.204 | 9.101 | 9.159 | 1,602,837 | +0.01(+0.09%) |
Jun 01, 2004 | 9.063 | 9.157 | 9.052 | 9.150 | 1,400,029 | +0.11(+1.18%) |
May 28, 2004 | 9.067 | 9.125 | 8.975 | 9.043 | 1,229,932 | -0.00(-0.02%) |
May 27, 2004 | 9.097 | 9.125 | 9.033 | 9.046 | 1,524,331 | -0.03(-0.33%) |
May 26, 2004 | 9.076 | 9.140 | 9.039 | 9.076 | 1,478,536 | +0.00(+0.00%) |
May 25, 2004 | 8.977 | 9.095 | 8.924 | 9.076 | 1,342,552 | +0.13(+1.51%) |
May 24, 2004 | 8.817 | 8.951 | 8.812 | 8.941 | 1,501,433 | +0.17(+1.90%) |
May 21, 2004 | 8.688 | 8.817 | 8.688 | 8.774 | 1,586,482 | +0.08(+0.91%) |
May 20, 2004 | 8.774 | 8.817 | 8.673 | 8.695 | 2,143,971 | -0.05(-0.56%) |
May 19, 2004 | 8.613 | 8.866 | 8.611 | 8.744 | 6,014,147 | +0.26(+3.05%) |
May 18, 2004 | 8.474 | 8.528 | 8.401 | 8.485 | 2,678,094 | -0.25(-2.84%) |
May 17, 2004 | 8.817 | 8.827 | 8.692 | 8.733 | 3,286,986 | -0.17(-1.92%) |
May 14, 2004 | 8.774 | 8.921 | 8.699 | 8.904 | 2,104,250 | +0.16(+1.84%) |
May 13, 2004 | 8.633 | 8.857 | 8.603 | 8.744 | 1,863,591 | +0.13(+1.54%) |
May 12, 2004 | 8.656 | 8.684 | 8.502 | 8.611 | 2,602,392 | -0.08(-0.89%) |
May 11, 2004 | 8.517 | 8.774 | 8.517 | 8.688 | 5,160,390 | +0.29(+3.49%) |
May 10, 2004 | 8.977 | 8.977 | 8.279 | 8.395 | 6,976,784 | -0.61(-6.82%) |
May 07, 2004 | 9.041 | 9.142 | 8.956 | 9.009 | 2,669,215 | -0.21(-2.32%) |
May 06, 2004 | 9.373 | 9.405 | 9.178 | 9.223 | 2,616,410 | -0.30(-3.15%) |
May 05, 2004 | 9.608 | 9.630 | 9.516 | 9.523 | 2,095,371 | -0.13(-1.33%) |
May 04, 2004 | 9.476 | 9.651 | 9.414 | 9.651 | 1,917,797 | +0.15(+1.58%) |