Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.12 | 14.16 | 14.01 | 14.06 | 7,107,100 | -0.10(-0.71%) |
May 27, 2005 | 14.15 | 14.28 | 14.10 | 14.16 | 7,603,800 | +0.02(+0.14%) |
May 26, 2005 | 14.15 | 14.23 | 14.10 | 14.14 | 8,579,500 | +0.02(+0.14%) |
May 25, 2005 | 14.08 | 14.19 | 14.03 | 14.12 | 7,788,100 | -0.10(-0.70%) |
May 24, 2005 | 14.07 | 14.26 | 14.05 | 14.22 | 11,649,800 | +0.07(+0.49%) |
May 23, 2005 | 14.05 | 14.21 | 14.05 | 14.15 | 8,857,300 | +0.06(+0.43%) |
May 20, 2005 | 14.12 | 14.14 | 14.03 | 14.09 | 6,460,400 | -0.10(-0.70%) |
May 19, 2005 | 14.20 | 14.25 | 14.07 | 14.19 | 10,103,000 | +0.04(+0.28%) |
May 18, 2005 | 14.01 | 14.21 | 14.00 | 14.15 | 10,511,600 | +0.15(+1.07%) |
May 17, 2005 | 13.91 | 14.05 | 13.71 | 14.00 | 12,338,300 | +0.02(+0.14%) |
May 16, 2005 | 13.99 | 14.03 | 13.85 | 13.98 | 11,125,100 | +0.12(+0.87%) |
May 13, 2005 | 13.65 | 13.97 | 13.56 | 13.86 | 26,623,400 | +0.44(+3.28%) |
May 12, 2005 | 13.02 | 13.55 | 13.00 | 13.42 | 16,278,700 | +0.40(+3.07%) |
May 11, 2005 | 13.00 | 13.09 | 12.65 | 13.02 | 8,900,800 | +0.03(+0.23%) |
May 10, 2005 | 13.15 | 13.18 | 12.98 | 12.99 | 8,873,200 | -0.19(-1.44%) |
May 09, 2005 | 13.01 | 13.23 | 12.94 | 13.18 | 9,002,400 | +0.22(+1.70%) |
May 06, 2005 | 12.94 | 13.01 | 12.90 | 12.96 | 9,432,500 | -0.01(-0.08%) |
May 05, 2005 | 13.00 | 13.07 | 12.90 | 12.97 | 10,832,600 | -0.02(-0.15%) |
May 04, 2005 | 12.98 | 13.11 | 12.89 | 12.99 | 7,553,500 | +0.01(+0.08%) |
May 03, 2005 | 12.79 | 13.11 | 12.79 | 12.98 | 13,470,900 | +0.14(+1.09%) |
May 02, 2005 | 13.00 | 13.20 | 12.80 | 12.84 | 11,537,800 | -0.28(-2.13%) |
Apr 29, 2005 | 12.99 | 13.13 | 12.85 | 13.12 | 10,363,000 | +0.19(+1.47%) |
Apr 28, 2005 | 12.94 | 13.02 | 12.89 | 12.93 | 10,809,100 | -0.07(-0.54%) |
Apr 27, 2005 | 12.89 | 13.06 | 12.85 | 13.00 | 9,087,000 | +0.01(+0.08%) |
Apr 26, 2005 | 13.01 | 13.24 | 12.97 | 12.99 | 8,694,700 | -0.11(-0.84%) |
Apr 25, 2005 | 13.42 | 13.43 | 13.00 | 13.10 | 11,161,900 | -0.20(-1.50%) |
Apr 22, 2005 | 13.19 | 13.47 | 13.16 | 13.30 | 13,818,300 | +0.00(+0.00%) |
Apr 21, 2005 | 12.94 | 13.35 | 12.82 | 13.30 | 17,651,600 | +0.48(+3.74%) |
Apr 20, 2005 | 13.08 | 13.08 | 12.78 | 12.82 | 16,257,400 | -0.17(-1.31%) |
Apr 19, 2005 | 12.23 | 13.23 | 12.19 | 12.99 | 40,421,400 | +1.52(+13.25%) |
Apr 18, 2005 | 11.30 | 11.58 | 11.20 | 11.47 | 12,068,300 | -0.07(-0.61%) |
Apr 15, 2005 | 11.60 | 11.77 | 11.10 | 11.54 | 21,894,000 | -0.40(-3.35%) |
Apr 14, 2005 | 12.20 | 12.30 | 11.88 | 11.94 | 9,558,700 | -0.30(-2.45%) |
Apr 13, 2005 | 12.32 | 12.44 | 12.16 | 12.24 | 8,947,000 | -0.23(-1.84%) |
Apr 12, 2005 | 12.32 | 12.54 | 12.15 | 12.47 | 7,503,300 | +0.14(+1.14%) |
Apr 11, 2005 | 12.59 | 12.64 | 12.30 | 12.33 | 8,849,800 | -0.21(-1.67%) |
Apr 08, 2005 | 12.56 | 12.70 | 12.51 | 12.54 | 10,099,700 | +0.06(+0.48%) |
Apr 07, 2005 | 12.29 | 12.56 | 12.23 | 12.48 | 10,842,200 | +0.19(+1.55%) |
Apr 06, 2005 | 12.48 | 12.53 | 12.28 | 12.29 | 10,058,800 | -0.24(-1.92%) |
Apr 05, 2005 | 12.42 | 12.58 | 12.38 | 12.53 | 13,366,000 | +0.06(+0.48%) |
Apr 04, 2005 | 12.31 | 12.60 | 12.28 | 12.47 | 11,428,000 | +0.11(+0.89%) |
Apr 01, 2005 | 12.40 | 12.57 | 12.26 | 12.36 | 18,433,800 | +0.04(+0.32%) |
Mar 31, 2005 | 12.43 | 12.45 | 12.27 | 12.32 | 9,993,700 | -0.07(-0.56%) |
Mar 30, 2005 | 12.06 | 12.51 | 12.05 | 12.39 | 15,839,300 | +0.41(+3.42%) |
Mar 29, 2005 | 12.00 | 12.07 | 11.86 | 11.98 | 12,338,100 | -0.05(-0.42%) |
Mar 28, 2005 | 12.24 | 12.26 | 12.01 | 12.03 | 8,001,200 | -0.13(-1.07%) |
Mar 24, 2005 | 12.30 | 12.37 | 12.15 | 12.16 | 8,476,600 | -0.08(-0.65%) |
Mar 23, 2005 | 12.15 | 12.31 | 12.11 | 12.24 | 8,943,700 | +0.05(+0.41%) |
Mar 22, 2005 | 12.50 | 12.55 | 12.17 | 12.19 | 9,822,200 | -0.27(-2.17%) |
Mar 21, 2005 | 12.62 | 12.64 | 12.38 | 12.46 | 10,742,800 | +0.03(+0.24%) |
Mar 18, 2005 | 12.47 | 12.50 | 12.24 | 12.43 | 16,145,500 | +0.03(+0.24%) |
Mar 17, 2005 | 12.14 | 12.43 | 12.06 | 12.40 | 12,384,000 | +0.36(+2.99%) |
Mar 16, 2005 | 11.80 | 12.12 | 11.79 | 12.04 | 18,961,700 | -0.08(-0.66%) |
Mar 15, 2005 | 12.43 | 12.43 | 12.08 | 12.12 | 16,750,200 | -0.32(-2.57%) |
Mar 14, 2005 | 12.60 | 12.66 | 12.34 | 12.44 | 15,219,500 | -0.13(-1.03%) |
Mar 11, 2005 | 12.71 | 12.80 | 12.51 | 12.57 | 11,945,300 | -0.21(-1.64%) |
Mar 10, 2005 | 12.77 | 12.82 | 12.62 | 12.78 | 10,100,400 | +0.03(+0.24%) |
Mar 09, 2005 | 12.68 | 12.89 | 12.65 | 12.75 | 9,678,800 | -0.08(-0.62%) |
Mar 08, 2005 | 12.85 | 12.97 | 12.72 | 12.83 | 10,749,600 | -0.03(-0.23%) |
Mar 07, 2005 | 12.79 | 13.07 | 12.76 | 12.86 | 11,905,800 | +0.09(+0.70%) |
Mar 04, 2005 | 12.94 | 12.96 | 12.76 | 12.77 | 9,478,000 | -0.10(-0.78%) |
Mar 03, 2005 | 13.01 | 13.03 | 12.75 | 12.87 | 8,829,200 | -0.14(-1.08%) |
Mar 02, 2005 | 12.72 | 13.07 | 12.71 | 13.01 | 10,508,400 | +0.07(+0.54%) |
Mar 01, 2005 | 12.78 | 13.03 | 12.60 | 12.94 | 12,971,400 | +0.28(+2.21%) |
Feb 28, 2005 | 12.76 | 12.89 | 12.56 | 12.66 | 13,051,200 | -0.18(-1.40%) |
Feb 25, 2005 | 12.76 | 12.99 | 12.76 | 12.84 | 6,486,200 | +0.07(+0.55%) |
Feb 24, 2005 | 12.70 | 12.85 | 12.59 | 12.77 | 8,589,800 | -0.03(-0.23%) |
Feb 23, 2005 | 12.75 | 12.82 | 12.57 | 12.80 | 10,572,400 | +0.10(+0.79%) |
Feb 22, 2005 | 12.50 | 12.90 | 12.50 | 12.70 | 11,055,900 | +0.01(+0.08%) |
Feb 18, 2005 | 12.89 | 12.96 | 12.67 | 12.69 | 16,356,500 | -0.25(-1.93%) |
Feb 17, 2005 | 13.05 | 13.16 | 12.91 | 12.94 | 15,339,900 | -0.22(-1.67%) |
Feb 16, 2005 | 13.06 | 13.18 | 13.06 | 13.16 | 13,995,500 | -0.22(-1.64%) |
Feb 15, 2005 | 13.01 | 13.38 | 13.00 | 13.38 | 15,500,500 | +0.34(+2.61%) |
Feb 14, 2005 | 13.06 | 13.19 | 12.97 | 13.04 | 15,706,900 | -0.09(-0.69%) |
Feb 11, 2005 | 12.95 | 13.22 | 12.84 | 13.13 | 11,957,800 | +0.13(+1.00%) |
Feb 10, 2005 | 12.98 | 13.10 | 12.90 | 13.00 | 10,750,900 | +0.00(+0.00%) |
Feb 09, 2005 | 13.05 | 13.18 | 12.95 | 13.00 | 11,601,600 | -0.21(-1.59%) |
Feb 08, 2005 | 13.06 | 13.27 | 13.06 | 13.21 | 12,005,300 | +0.05(+0.38%) |
Feb 07, 2005 | 13.15 | 13.39 | 13.13 | 13.16 | 13,064,600 | +0.01(+0.08%) |
Feb 04, 2005 | 12.62 | 13.21 | 12.61 | 13.15 | 16,939,600 | +0.55(+4.37%) |
Feb 03, 2005 | 12.79 | 12.83 | 12.50 | 12.60 | 12,768,100 | -0.29(-2.25%) |
Feb 02, 2005 | 13.06 | 13.07 | 12.82 | 12.89 | 11,529,400 | -0.05(-0.39%) |
Feb 01, 2005 | 13.00 | 13.05 | 12.91 | 12.94 | 15,902,800 | -0.16(-1.22%) |
Jan 31, 2005 | 13.09 | 13.19 | 12.96 | 13.10 | 13,167,700 | +0.13(+1.00%) |
Jan 28, 2005 | 12.98 | 13.00 | 12.85 | 12.97 | 12,625,200 | +0.08(+0.62%) |
Jan 27, 2005 | 12.80 | 13.01 | 12.79 | 12.89 | 12,777,500 | +0.11(+0.86%) |
Jan 26, 2005 | 12.79 | 12.84 | 12.66 | 12.78 | 21,270,100 | +0.30(+2.40%) |
Jan 25, 2005 | 12.35 | 12.77 | 12.24 | 12.48 | 42,345,700 | -0.36(-2.80%) |
Jan 24, 2005 | 13.17 | 13.28 | 12.84 | 12.84 | 12,914,900 | -0.25(-1.91%) |
Jan 21, 2005 | 13.25 | 13.39 | 13.07 | 13.09 | 16,750,000 | -0.07(-0.53%) |
Jan 20, 2005 | 13.27 | 13.43 | 12.80 | 13.16 | 15,789,700 | -0.20(-1.50%) |
Jan 19, 2005 | 14.00 | 14.01 | 13.31 | 13.36 | 20,863,800 | -0.54(-3.88%) |
Jan 18, 2005 | 13.66 | 13.90 | 13.62 | 13.90 | 8,626,200 | +0.15(+1.09%) |
Jan 14, 2005 | 13.65 | 13.90 | 13.65 | 13.75 | 13,991,100 | +0.16(+1.18%) |
Jan 13, 2005 | 13.76 | 13.83 | 13.50 | 13.59 | 14,343,500 | -0.24(-1.74%) |
Jan 12, 2005 | 13.79 | 13.90 | 13.61 | 13.83 | 10,995,400 | +0.15(+1.10%) |
Jan 11, 2005 | 13.88 | 14.04 | 13.67 | 13.68 | 13,458,800 | -0.40(-2.84%) |
Jan 10, 2005 | 13.77 | 14.10 | 13.74 | 14.08 | 10,807,200 | +0.23(+1.66%) |
Jan 07, 2005 | 13.90 | 13.94 | 13.58 | 13.85 | 11,410,200 | +0.05(+0.36%) |
Jan 06, 2005 | 14.15 | 14.18 | 13.55 | 13.80 | 19,786,100 | -0.25(-1.78%) |
Jan 05, 2005 | 14.30 | 14.53 | 13.95 | 14.05 | 16,057,800 | -0.26(-1.82%) |
Jan 04, 2005 | 14.69 | 14.80 | 14.16 | 14.31 | 17,371,100 | -0.42(-2.85%) |
Jan 03, 2005 | 14.97 | 15.09 | 14.63 | 14.73 | 14,783,100 | -0.14(-0.94%) |
Dec 31, 2004 | 14.81 | 14.98 | 14.80 | 14.87 | 9,147,200 | +0.05(+0.34%) |
Dec 30, 2004 | 14.73 | 14.88 | 14.70 | 14.82 | 10,491,100 | +0.18(+1.23%) |
Dec 29, 2004 | 14.35 | 14.73 | 14.35 | 14.64 | 10,365,600 | +0.22(+1.53%) |
Dec 28, 2004 | 14.36 | 14.43 | 14.30 | 14.42 | 4,912,300 | +0.10(+0.70%) |
Dec 27, 2004 | 14.56 | 14.60 | 14.22 | 14.32 | 6,962,600 | -0.18(-1.24%) |
Dec 23, 2004 | 14.40 | 14.68 | 14.38 | 14.50 | 14,106,100 | +0.01(+0.07%) |
Dec 22, 2004 | 14.40 | 14.55 | 14.37 | 14.49 | 13,188,700 | +0.00(+0.00%) |
Dec 21, 2004 | 14.23 | 14.49 | 14.11 | 14.49 | 12,799,400 | +0.46(+3.28%) |
Dec 20, 2004 | 14.25 | 14.50 | 13.99 | 14.03 | 12,511,800 | -0.18(-1.27%) |
Dec 17, 2004 | 14.12 | 14.32 | 14.10 | 14.21 | 14,356,100 | -0.10(-0.70%) |
Dec 16, 2004 | 14.67 | 14.79 | 14.25 | 14.31 | 19,380,200 | -0.34(-2.32%) |
Dec 15, 2004 | 14.37 | 14.67 | 14.27 | 14.65 | 14,135,200 | +0.23(+1.60%) |
Dec 14, 2004 | 14.34 | 14.43 | 14.18 | 14.42 | 12,092,300 | +0.20(+1.41%) |
Dec 13, 2004 | 14.28 | 14.51 | 14.10 | 14.22 | 10,980,900 | +0.02(+0.14%) |
Dec 10, 2004 | 14.30 | 14.40 | 14.08 | 14.20 | 7,171,400 | -0.13(-0.91%) |
Dec 09, 2004 | 14.27 | 14.39 | 13.89 | 14.33 | 15,111,100 | -0.06(-0.42%) |
Dec 08, 2004 | 14.45 | 14.57 | 14.25 | 14.39 | 10,406,200 | -0.13(-0.90%) |
Dec 07, 2004 | 14.82 | 14.91 | 14.45 | 14.52 | 16,188,500 | -0.28(-1.89%) |
Dec 06, 2004 | 14.26 | 14.81 | 14.19 | 14.80 | 15,937,000 | +0.41(+2.85%) |
Dec 03, 2004 | 14.40 | 14.65 | 14.18 | 14.39 | 16,403,300 | -0.05(-0.35%) |
Dec 02, 2004 | 13.91 | 14.56 | 13.88 | 14.44 | 26,044,400 | +0.42(+3.00%) |
Dec 01, 2004 | 13.57 | 14.06 | 13.50 | 14.02 | 22,600,800 | +0.60(+4.47%) |
Nov 30, 2004 | 13.32 | 13.46 | 13.27 | 13.42 | 10,230,700 | +0.06(+0.45%) |
Nov 29, 2004 | 13.38 | 13.50 | 13.26 | 13.36 | 8,314,400 | +0.07(+0.53%) |
Nov 26, 2004 | 13.32 | 13.42 | 13.26 | 13.29 | 2,908,400 | -0.08(-0.60%) |
Nov 24, 2004 | 13.37 | 13.50 | 13.19 | 13.37 | 8,420,600 | -0.03(-0.22%) |
Nov 23, 2004 | 13.42 | 13.54 | 13.32 | 13.40 | 11,018,700 | -0.04(-0.30%) |
Nov 22, 2004 | 13.48 | 13.50 | 13.23 | 13.44 | 12,411,300 | -0.04(-0.30%) |
Nov 19, 2004 | 13.84 | 13.84 | 13.46 | 13.48 | 16,117,700 | -0.36(-2.60%) |
Nov 18, 2004 | 13.59 | 13.95 | 13.45 | 13.84 | 16,970,900 | +0.34(+2.52%) |
Nov 17, 2004 | 13.20 | 13.73 | 13.17 | 13.50 | 25,338,700 | +0.62(+4.81%) |
Nov 16, 2004 | 13.05 | 13.05 | 12.88 | 12.88 | 9,184,300 | -0.17(-1.30%) |
Nov 15, 2004 | 13.22 | 13.23 | 12.91 | 13.05 | 12,124,600 | -0.19(-1.44%) |
Nov 12, 2004 | 13.09 | 13.25 | 13.01 | 13.24 | 10,383,200 | +0.26(+2.00%) |
Nov 11, 2004 | 12.65 | 13.08 | 12.65 | 12.98 | 10,801,400 | +0.41(+3.26%) |
Nov 10, 2004 | 12.90 | 12.90 | 12.54 | 12.57 | 11,106,600 | -0.23(-1.80%) |
Nov 09, 2004 | 12.93 | 13.09 | 12.76 | 12.80 | 11,418,400 | -0.16(-1.23%) |
Nov 08, 2004 | 13.00 | 13.09 | 12.96 | 12.96 | 5,406,400 | -0.10(-0.77%) |
Nov 05, 2004 | 13.05 | 13.17 | 12.90 | 13.06 | 14,138,500 | +0.20(+1.56%) |
Nov 04, 2004 | 12.92 | 12.92 | 12.73 | 12.86 | 13,892,200 | -0.06(-0.46%) |
Nov 03, 2004 | 12.95 | 13.00 | 12.79 | 12.92 | 11,247,500 | +0.17(+1.33%) |
Nov 02, 2004 | 12.74 | 12.86 | 12.66 | 12.75 | 10,878,900 | -0.01(-0.08%) |
Nov 01, 2004 | 12.87 | 12.95 | 12.71 | 12.76 | 9,687,600 | -0.11(-0.85%) |
Oct 29, 2004 | 12.84 | 12.92 | 12.74 | 12.87 | 7,409,500 | +0.02(+0.16%) |
Oct 28, 2004 | 12.53 | 12.92 | 12.52 | 12.85 | 14,968,300 | +0.27(+2.15%) |
Oct 27, 2004 | 12.30 | 12.69 | 12.30 | 12.58 | 10,904,000 | +0.21(+1.70%) |
Oct 26, 2004 | 12.33 | 12.47 | 12.25 | 12.37 | 9,350,200 | +0.03(+0.24%) |
Oct 25, 2004 | 12.33 | 12.48 | 12.28 | 12.34 | 6,827,600 | -0.16(-1.28%) |
Oct 22, 2004 | 12.62 | 12.74 | 12.44 | 12.50 | 11,836,500 | -0.14(-1.11%) |
Oct 21, 2004 | 12.73 | 12.74 | 12.38 | 12.64 | 11,537,900 | +0.03(+0.24%) |
Oct 20, 2004 | 12.29 | 12.65 | 12.25 | 12.61 | 14,118,200 | +0.33(+2.69%) |
Oct 19, 2004 | 12.39 | 12.75 | 12.26 | 12.28 | 21,109,100 | +0.13(+1.07%) |
Oct 18, 2004 | 11.83 | 12.21 | 11.80 | 12.15 | 11,430,100 | +0.16(+1.33%) |
Oct 15, 2004 | 11.98 | 12.12 | 11.82 | 11.99 | 11,052,500 | +0.11(+0.93%) |
Oct 14, 2004 | 11.93 | 11.96 | 11.79 | 11.88 | 8,299,900 | -0.05(-0.42%) |
Oct 13, 2004 | 12.00 | 12.16 | 11.91 | 11.93 | 11,213,600 | +0.02(+0.17%) |
Oct 12, 2004 | 12.09 | 12.09 | 11.82 | 11.91 | 13,906,500 | -0.31(-2.54%) |
Oct 11, 2004 | 12.17 | 12.30 | 12.15 | 12.22 | 3,901,900 | +0.07(+0.58%) |
Oct 08, 2004 | 12.21 | 12.44 | 12.11 | 12.15 | 12,304,700 | -0.20(-1.62%) |
Oct 07, 2004 | 12.50 | 12.60 | 12.32 | 12.35 | 12,852,600 | -0.33(-2.60%) |
Oct 06, 2004 | 12.48 | 12.78 | 12.41 | 12.68 | 18,109,400 | +0.20(+1.60%) |
Oct 05, 2004 | 12.41 | 12.54 | 12.14 | 12.48 | 18,200,700 | +0.07(+0.56%) |
Oct 04, 2004 | 12.11 | 12.53 | 12.10 | 12.41 | 20,904,600 | +0.39(+3.24%) |
Oct 01, 2004 | 11.69 | 12.07 | 11.68 | 12.02 | 20,420,800 | +0.48(+4.16%) |
Sep 30, 2004 | 11.30 | 11.59 | 11.25 | 11.54 | 19,749,900 | +0.19(+1.67%) |
Sep 29, 2004 | 11.06 | 11.40 | 11.05 | 11.35 | 16,310,400 | +0.29(+2.62%) |
Sep 28, 2004 | 10.80 | 11.10 | 10.63 | 11.06 | 18,506,000 | +0.21(+1.94%) |
Sep 27, 2004 | 11.00 | 11.14 | 10.80 | 10.85 | 14,140,600 | -0.32(-2.86%) |
Sep 24, 2004 | 11.20 | 11.34 | 11.14 | 11.17 | 12,109,400 | +0.12(+1.09%) |
Sep 23, 2004 | 10.80 | 11.17 | 10.80 | 11.05 | 9,854,500 | +0.15(+1.38%) |
Sep 22, 2004 | 10.80 | 11.15 | 10.76 | 10.90 | 14,115,700 | -0.07(-0.64%) |
Sep 21, 2004 | 11.05 | 11.08 | 10.79 | 10.97 | 14,210,000 | -0.10(-0.90%) |
Sep 20, 2004 | 10.69 | 11.09 | 10.68 | 11.07 | 12,634,800 | +0.27(+2.50%) |
Sep 17, 2004 | 10.70 | 10.82 | 10.66 | 10.80 | 13,946,700 | +0.07(+0.65%) |
Sep 16, 2004 | 10.76 | 10.88 | 10.72 | 10.73 | 7,649,700 | -0.02(-0.19%) |
Sep 15, 2004 | 11.13 | 11.13 | 10.71 | 10.75 | 15,578,100 | -0.37(-3.33%) |
Sep 14, 2004 | 11.53 | 11.61 | 11.07 | 11.12 | 16,711,200 | -0.41(-3.56%) |
Sep 13, 2004 | 11.35 | 11.59 | 11.25 | 11.53 | 18,132,500 | +0.38(+3.41%) |
Sep 10, 2004 | 10.97 | 11.28 | 10.83 | 11.15 | 16,579,700 | +0.26(+2.39%) |
Sep 09, 2004 | 10.62 | 10.98 | 10.61 | 10.89 | 13,063,700 | +0.35(+3.32%) |
Sep 08, 2004 | 10.56 | 10.76 | 10.54 | 10.54 | 10,772,800 | -0.07(-0.66%) |
Sep 07, 2004 | 10.53 | 10.75 | 10.53 | 10.61 | 6,958,400 | +0.03(+0.28%) |
Sep 03, 2004 | 10.71 | 10.76 | 10.55 | 10.58 | 5,713,900 | -0.20(-1.86%) |
Sep 02, 2004 | 10.69 | 10.83 | 10.59 | 10.78 | 6,134,300 | +0.10(+0.94%) |
Sep 01, 2004 | 10.70 | 10.89 | 10.59 | 10.68 | 6,845,400 | -0.09(-0.84%) |
Aug 31, 2004 | 10.60 | 10.84 | 10.55 | 10.77 | 10,089,100 | +0.13(+1.22%) |
Aug 30, 2004 | 10.60 | 10.78 | 10.51 | 10.64 | 8,026,000 | -0.11(-1.02%) |
Aug 27, 2004 | 10.61 | 10.80 | 10.60 | 10.75 | 5,257,500 | +0.12(+1.13%) |
Aug 26, 2004 | 10.80 | 10.81 | 10.59 | 10.63 | 7,271,600 | -0.17(-1.57%) |
Aug 25, 2004 | 10.59 | 10.90 | 10.55 | 10.80 | 10,845,900 | +0.14(+1.31%) |
Aug 24, 2004 | 10.82 | 10.92 | 10.53 | 10.66 | 15,266,000 | -0.16(-1.48%) |
Aug 23, 2004 | 10.42 | 10.94 | 10.42 | 10.82 | 11,830,000 | +0.32(+3.05%) |
Aug 20, 2004 | 10.60 | 10.73 | 10.45 | 10.50 | 10,562,900 | -0.10(-0.94%) |
Aug 19, 2004 | 10.45 | 10.68 | 10.36 | 10.60 | 13,177,700 | +0.11(+1.05%) |
Aug 18, 2004 | 9.900 | 10.60 | 9.890 | 10.49 | 16,962,700 | +0.59(+5.96%) |
Aug 17, 2004 | 9.680 | 10.00 | 9.651 | 9.900 | 13,707,900 | +0.37(+3.88%) |
Aug 16, 2004 | 9.500 | 9.670 | 9.460 | 9.530 | 19,851,600 | +0.16(+1.71%) |
Aug 13, 2004 | 9.580 | 9.600 | 9.240 | 9.370 | 23,793,000 | -0.11(-1.16%) |
Aug 12, 2004 | 10.00 | 10.05 | 9.400 | 9.480 | 26,882,600 | -0.66(-6.51%) |
Aug 11, 2004 | 10.25 | 10.35 | 10.03 | 10.14 | 14,185,900 | -0.44(-4.16%) |
Aug 10, 2004 | 10.24 | 10.58 | 10.23 | 10.58 | 7,905,500 | +0.38(+3.73%) |
Aug 09, 2004 | 10.31 | 10.42 | 10.18 | 10.20 | 6,291,700 | -0.14(-1.35%) |
Aug 06, 2004 | 10.46 | 10.52 | 10.30 | 10.34 | 8,881,800 | -0.31(-2.91%) |
Aug 05, 2004 | 10.73 | 10.81 | 10.61 | 10.65 | 6,465,400 | -0.14(-1.30%) |
Aug 04, 2004 | 10.51 | 10.82 | 10.51 | 10.79 | 7,495,000 | +0.13(+1.22%) |
Aug 03, 2004 | 10.72 | 10.77 | 10.57 | 10.66 | 7,583,800 | -0.10(-0.93%) |
Aug 02, 2004 | 10.79 | 10.89 | 10.70 | 10.76 | 8,085,700 | -0.21(-1.91%) |
Jul 30, 2004 | 10.55 | 11.10 | 10.54 | 10.97 | 11,416,700 | +0.33(+3.10%) |
Jul 29, 2004 | 10.67 | 10.90 | 10.58 | 10.64 | 12,278,300 | +0.00(+0.00%) |
Jul 28, 2004 | 10.65 | 10.77 | 10.41 | 10.64 | 8,375,900 | -0.16(-1.48%) |
Jul 27, 2004 | 10.51 | 10.95 | 10.51 | 10.80 | 13,328,800 | +0.31(+2.96%) |
Jul 26, 2004 | 10.60 | 11.15 | 10.35 | 10.49 | 7,880,700 | -0.18(-1.69%) |
Jul 23, 2004 | 10.72 | 10.76 | 10.60 | 10.67 | 9,016,400 | -0.15(-1.39%) |
Jul 22, 2004 | 10.70 | 10.91 | 10.57 | 10.82 | 10,878,500 | +0.07(+0.65%) |
Jul 21, 2004 | 11.10 | 11.31 | 10.70 | 10.75 | 21,304,100 | -0.11(-1.01%) |
Jul 20, 2004 | 10.36 | 10.92 | 10.25 | 10.86 | 21,363,800 | +0.50(+4.83%) |
Jul 19, 2004 | 10.29 | 10.45 | 10.05 | 10.36 | 15,229,000 | +0.11(+1.07%) |
Jul 16, 2004 | 10.70 | 10.71 | 10.05 | 10.25 | 15,113,800 | -0.15(-1.44%) |
Jul 15, 2004 | 10.25 | 10.65 | 10.25 | 10.40 | 6,892,000 | +0.08(+0.78%) |
Jul 14, 2004 | 10.41 | 10.59 | 10.25 | 10.32 | 8,948,100 | -0.32(-3.01%) |
Jul 13, 2004 | 10.71 | 10.83 | 10.57 | 10.64 | 5,937,900 | -0.20(-1.85%) |
Jul 12, 2004 | 10.55 | 10.84 | 10.37 | 10.84 | 12,934,300 | +0.49(+4.73%) |
Jul 09, 2004 | 10.45 | 10.61 | 10.35 | 10.35 | 13,489,400 | -0.10(-0.96%) |
Jul 08, 2004 | 10.70 | 10.84 | 10.43 | 10.45 | 18,654,400 | -0.51(-4.65%) |
Jul 07, 2004 | 10.29 | 10.99 | 10.27 | 10.96 | 40,989,300 | +0.80(+7.87%) |
Jul 06, 2004 | 10.54 | 10.58 | 9.990 | 10.16 | 24,476,800 | -0.66(-6.10%) |
Jul 02, 2004 | 11.10 | 11.10 | 10.80 | 10.82 | 11,499,100 | -0.32(-2.87%) |
Jul 01, 2004 | 11.23 | 11.27 | 10.94 | 11.14 | 15,702,900 | -0.26(-2.28%) |
Jun 30, 2004 | 11.36 | 11.50 | 11.20 | 11.40 | 11,574,700 | -0.02(-0.18%) |
Jun 29, 2004 | 11.17 | 11.48 | 11.04 | 11.42 | 6,792,500 | +0.19(+1.69%) |
Jun 28, 2004 | 11.54 | 11.65 | 11.18 | 11.23 | 12,077,800 | -0.30(-2.60%) |
Jun 25, 2004 | 11.62 | 11.90 | 11.53 | 11.53 | 14,458,400 | -0.01(-0.09%) |
Jun 24, 2004 | 11.47 | 11.62 | 11.38 | 11.54 | 7,858,500 | +0.06(+0.52%) |
Jun 23, 2004 | 11.17 | 11.49 | 11.15 | 11.48 | 10,144,300 | +0.31(+2.78%) |
Jun 22, 2004 | 11.07 | 11.24 | 11.02 | 11.17 | 14,722,100 | +0.11(+0.99%) |
Jun 21, 2004 | 11.39 | 11.39 | 11.05 | 11.06 | 8,277,600 | -0.27(-2.38%) |
Jun 18, 2004 | 11.12 | 11.45 | 11.12 | 11.33 | 14,463,900 | +0.16(+1.43%) |
Jun 17, 2004 | 11.40 | 11.43 | 11.06 | 11.17 | 9,113,800 | -0.16(-1.41%) |
Jun 16, 2004 | 11.50 | 11.59 | 11.24 | 11.33 | 10,211,000 | -0.16(-1.39%) |
Jun 15, 2004 | 11.40 | 11.85 | 11.40 | 11.49 | 20,145,000 | +0.20(+1.77%) |
Jun 14, 2004 | 11.28 | 11.44 | 11.20 | 11.29 | 11,974,900 | +0.11(+0.98%) |
Jun 10, 2004 | 11.43 | 11.47 | 11.05 | 11.18 | 15,252,800 | -0.23(-2.02%) |
Jun 09, 2004 | 11.71 | 11.85 | 11.40 | 11.41 | 10,206,900 | -0.34(-2.89%) |
Jun 08, 2004 | 11.57 | 11.96 | 11.41 | 11.75 | 14,535,900 | +0.21(+1.82%) |
Jun 07, 2004 | 11.65 | 11.65 | 11.50 | 11.54 | 10,490,200 | +0.14(+1.23%) |
Jun 04, 2004 | 11.29 | 11.49 | 10.99 | 11.40 | 13,603,600 | +0.41(+3.73%) |
Jun 03, 2004 | 11.20 | 11.20 | 10.95 | 10.99 | 9,517,700 | -0.24(-2.14%) |
Jun 02, 2004 | 11.20 | 11.30 | 11.03 | 11.23 | 7,948,100 | +0.13(+1.17%) |