Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 12.99 | 13.06 | 12.86 | 12.96 | 788,737 | -0.12(-0.90%) |
May 27, 2005 | 12.96 | 13.17 | 12.91 | 13.08 | 1,314,934 | +0.18(+1.39%) |
May 26, 2005 | 12.80 | 12.99 | 12.79 | 12.90 | 3,089,943 | +0.11(+0.90%) |
May 25, 2005 | 12.99 | 13.01 | 12.75 | 12.79 | 1,717,255 | -0.17(-1.30%) |
May 24, 2005 | 13.10 | 13.10 | 12.92 | 12.96 | 1,375,757 | -0.16(-1.20%) |
May 23, 2005 | 13.04 | 13.21 | 13.03 | 13.11 | 2,339,987 | +0.08(+0.58%) |
May 20, 2005 | 13.03 | 13.08 | 12.95 | 13.04 | 1,329,164 | +0.01(+0.11%) |
May 19, 2005 | 13.07 | 13.17 | 12.94 | 13.03 | 1,743,760 | -0.05(-0.36%) |
May 18, 2005 | 12.90 | 13.26 | 12.90 | 13.07 | 3,670,825 | +0.21(+1.67%) |
May 17, 2005 | 12.99 | 12.99 | 12.58 | 12.86 | 6,085,026 | +0.64(+5.22%) |
May 16, 2005 | 11.81 | 12.26 | 11.76 | 12.22 | 3,462,689 | +0.35(+2.99%) |
May 13, 2005 | 11.86 | 11.99 | 11.57 | 11.86 | 2,691,250 | +0.01(+0.06%) |
May 12, 2005 | 11.88 | 11.97 | 11.76 | 11.86 | 2,106,741 | -0.08(-0.66%) |
May 11, 2005 | 11.97 | 12.02 | 11.72 | 11.94 | 3,251,485 | +0.05(+0.45%) |
May 10, 2005 | 11.91 | 12.09 | 11.75 | 11.88 | 2,902,454 | -0.07(-0.57%) |
May 09, 2005 | 11.97 | 11.99 | 11.69 | 11.95 | 2,517,432 | +0.21(+1.83%) |
May 06, 2005 | 11.72 | 11.74 | 11.51 | 11.73 | 2,013,834 | +0.20(+1.77%) |
May 05, 2005 | 11.49 | 11.66 | 11.40 | 11.53 | 2,219,737 | +0.01(+0.06%) |
May 04, 2005 | 11.04 | 11.86 | 11.04 | 11.52 | 3,363,923 | +0.47(+4.21%) |
May 03, 2005 | 10.86 | 11.10 | 10.86 | 11.06 | 2,702,131 | +0.10(+0.95%) |
May 02, 2005 | 11.12 | 11.17 | 10.87 | 10.95 | 1,832,762 | -0.07(-0.65%) |
Apr 29, 2005 | 11.02 | 11.06 | 10.64 | 11.03 | 2,442,380 | +0.04(+0.33%) |
Apr 28, 2005 | 11.21 | 11.22 | 10.95 | 10.99 | 2,329,385 | -0.23(-2.01%) |
Apr 27, 2005 | 11.46 | 11.46 | 11.11 | 11.21 | 3,415,817 | -0.24(-2.13%) |
Apr 26, 2005 | 11.70 | 11.81 | 11.43 | 11.46 | 1,172,644 | -0.27(-2.29%) |
Apr 25, 2005 | 11.51 | 11.80 | 11.48 | 11.73 | 1,209,193 | +0.26(+2.25%) |
Apr 22, 2005 | 11.81 | 11.81 | 11.33 | 11.47 | 1,650,573 | -0.34(-2.91%) |
Apr 21, 2005 | 11.65 | 12.08 | 11.65 | 11.81 | 1,743,760 | +0.22(+1.92%) |
Apr 20, 2005 | 11.85 | 11.91 | 11.58 | 11.59 | 1,457,783 | -0.17(-1.46%) |
Apr 19, 2005 | 11.51 | 11.80 | 11.41 | 11.76 | 2,001,000 | +0.30(+2.66%) |
Apr 18, 2005 | 11.42 | 11.91 | 11.41 | 11.46 | 2,250,706 | +0.04(+0.38%) |
Apr 15, 2005 | 11.91 | 11.91 | 11.31 | 11.42 | 3,685,054 | -0.53(-4.41%) |
Apr 14, 2005 | 12.22 | 12.40 | 11.84 | 11.94 | 2,051,499 | -0.34(-2.80%) |
Apr 13, 2005 | 12.51 | 12.54 | 12.14 | 12.29 | 1,824,671 | -0.26(-2.06%) |
Apr 12, 2005 | 12.46 | 12.58 | 12.30 | 12.54 | 917,357 | +0.09(+0.69%) |
Apr 11, 2005 | 12.55 | 12.55 | 12.35 | 12.46 | 927,959 | -0.09(-0.74%) |
Apr 08, 2005 | 12.65 | 12.71 | 12.43 | 12.55 | 1,592,820 | -0.13(-1.02%) |
Apr 07, 2005 | 12.68 | 12.68 | 12.51 | 12.68 | 2,425,082 | +0.01(+0.06%) |
Apr 06, 2005 | 12.97 | 12.97 | 12.67 | 12.67 | 1,598,679 | -0.27(-2.10%) |
Apr 05, 2005 | 12.89 | 12.97 | 12.84 | 12.95 | 1,849,781 | +0.05(+0.42%) |
Apr 04, 2005 | 12.89 | 12.94 | 12.74 | 12.89 | 1,025,889 | +0.03(+0.20%) |
Apr 01, 2005 | 13.17 | 13.29 | 12.80 | 12.87 | 2,469,164 | -0.30(-2.26%) |
Mar 31, 2005 | 13.03 | 13.21 | 13.03 | 13.16 | 1,245,184 | +0.18(+1.38%) |
Mar 30, 2005 | 13.01 | 13.12 | 12.90 | 12.99 | 2,041,455 | -0.01(-0.11%) |
Mar 29, 2005 | 13.07 | 13.15 | 12.99 | 13.00 | 1,641,645 | -0.07(-0.55%) |
Mar 28, 2005 | 13.01 | 13.11 | 12.99 | 13.07 | 1,312,144 | +0.08(+0.63%) |
Mar 24, 2005 | 12.65 | 13.04 | 12.62 | 12.99 | 2,645,772 | +0.37(+2.95%) |
Mar 23, 2005 | 12.58 | 12.71 | 12.50 | 12.62 | 1,256,065 | -0.02(-0.14%) |
Mar 22, 2005 | 12.75 | 12.90 | 12.63 | 12.63 | 1,423,745 | -0.11(-0.87%) |
Mar 21, 2005 | 12.84 | 12.84 | 12.52 | 12.75 | 1,701,910 | -0.10(-0.75%) |
Mar 18, 2005 | 12.96 | 13.01 | 12.68 | 12.84 | 1,894,142 | -0.11(-0.89%) |
Mar 17, 2005 | 13.11 | 13.14 | 12.85 | 12.96 | 1,381,337 | -0.15(-1.15%) |
Mar 16, 2005 | 13.01 | 13.37 | 13.01 | 13.11 | 4,047,756 | +0.10(+0.77%) |
Mar 15, 2005 | 12.92 | 13.02 | 12.86 | 13.01 | 1,223,422 | +0.10(+0.81%) |
Mar 14, 2005 | 12.98 | 13.01 | 12.75 | 12.90 | 824,170 | -0.11(-0.88%) |
Mar 11, 2005 | 12.85 | 13.04 | 12.71 | 13.02 | 1,437,137 | +0.12(+0.94%) |
Mar 10, 2005 | 12.76 | 12.92 | 12.73 | 12.90 | 1,364,876 | +0.14(+1.12%) |
Mar 09, 2005 | 12.60 | 12.85 | 12.54 | 12.75 | 1,852,013 | +0.10(+0.79%) |
Mar 08, 2005 | 12.18 | 12.76 | 12.18 | 12.65 | 5,572,500 | +0.11(+0.86%) |
Mar 07, 2005 | 12.78 | 12.87 | 12.45 | 12.54 | 2,834,657 | -0.19(-1.49%) |
Mar 04, 2005 | 12.98 | 13.01 | 12.65 | 12.73 | 1,980,353 | -0.18(-1.39%) |
Mar 03, 2005 | 12.96 | 13.05 | 12.78 | 12.91 | 1,058,811 | -0.04(-0.33%) |
Mar 02, 2005 | 12.69 | 13.08 | 12.65 | 12.96 | 1,717,534 | +0.07(+0.56%) |
Mar 01, 2005 | 12.81 | 12.94 | 12.65 | 12.89 | 1,458,899 | +0.04(+0.28%) |
Feb 28, 2005 | 12.58 | 12.89 | 12.53 | 12.85 | 2,085,816 | +0.33(+2.60%) |
Feb 25, 2005 | 12.33 | 12.52 | 12.27 | 12.52 | 736,843 | +0.14(+1.16%) |
Feb 24, 2005 | 12.19 | 12.45 | 12.04 | 12.38 | 778,135 | +0.09(+0.76%) |
Feb 23, 2005 | 12.10 | 12.35 | 12.10 | 12.29 | 588,414 | +0.19(+1.54%) |
Feb 22, 2005 | 12.44 | 12.46 | 11.96 | 12.10 | 1,482,614 | -0.43(-3.40%) |
Feb 18, 2005 | 12.50 | 12.58 | 12.40 | 12.53 | 741,028 | +0.03(+0.23%) |
Feb 17, 2005 | 12.58 | 12.62 | 12.38 | 12.50 | 576,696 | -0.15(-1.16%) |
Feb 16, 2005 | 12.69 | 12.73 | 12.55 | 12.65 | 806,035 | -0.08(-0.59%) |
Feb 15, 2005 | 12.51 | 12.94 | 12.51 | 12.72 | 2,335,523 | +0.27(+2.16%) |
Feb 14, 2005 | 12.54 | 12.56 | 12.40 | 12.45 | 490,205 | -0.09(-0.69%) |
Feb 11, 2005 | 12.46 | 12.65 | 12.37 | 12.54 | 650,631 | +0.04(+0.29%) |
Feb 10, 2005 | 12.58 | 12.61 | 12.35 | 12.50 | 932,981 | -0.08(-0.63%) |
Feb 09, 2005 | 12.74 | 12.77 | 12.57 | 12.58 | 1,184,362 | -0.10(-0.76%) |
Feb 08, 2005 | 12.74 | 12.77 | 12.64 | 12.68 | 1,277,548 | -0.06(-0.51%) |
Feb 07, 2005 | 12.85 | 12.97 | 12.72 | 12.74 | 808,546 | -0.09(-0.67%) |
Feb 04, 2005 | 12.92 | 12.92 | 12.70 | 12.83 | 1,174,876 | -0.10(-0.75%) |
Feb 03, 2005 | 12.79 | 12.93 | 12.74 | 12.92 | 1,249,648 | +0.14(+1.07%) |
Feb 02, 2005 | 12.82 | 12.87 | 12.50 | 12.79 | 1,133,583 | -0.03(-0.22%) |
Feb 01, 2005 | 12.37 | 12.82 | 12.31 | 12.82 | 2,141,337 | +0.63(+5.18%) |
Jan 31, 2005 | 12.28 | 12.31 | 12.13 | 12.19 | 672,673 | +0.04(+0.29%) |
Jan 28, 2005 | 12.23 | 12.25 | 12.02 | 12.15 | 746,050 | -0.08(-0.67%) |
Jan 27, 2005 | 12.24 | 12.33 | 12.15 | 12.23 | 643,935 | -0.04(-0.32%) |
Jan 26, 2005 | 12.04 | 12.28 | 12.03 | 12.27 | 1,062,159 | +0.31(+2.58%) |
Jan 25, 2005 | 11.96 | 12.21 | 11.96 | 11.96 | 814,684 | +0.00(+0.03%) |
Jan 24, 2005 | 12.06 | 12.16 | 11.94 | 11.96 | 1,478,987 | -0.10(-0.83%) |
Jan 21, 2005 | 12.13 | 12.23 | 12.00 | 12.06 | 1,373,804 | -0.04(-0.33%) |
Jan 20, 2005 | 11.99 | 12.21 | 11.97 | 12.10 | 1,454,993 | -0.07(-0.56%) |
Jan 19, 2005 | 12.34 | 12.34 | 12.10 | 12.17 | 681,043 | -0.11(-0.93%) |
Jan 18, 2005 | 11.75 | 12.34 | 11.75 | 12.28 | 1,149,207 | +0.37(+3.07%) |
Jan 14, 2005 | 12.08 | 12.08 | 11.73 | 11.92 | 1,207,798 | -0.18(-1.45%) |
Jan 13, 2005 | 12.08 | 12.28 | 11.92 | 12.09 | 993,524 | -0.00(-0.03%) |
Jan 12, 2005 | 12.15 | 12.15 | 11.89 | 12.10 | 949,721 | +0.04(+0.30%) |
Jan 11, 2005 | 12.06 | 12.11 | 11.96 | 12.06 | 922,937 | -0.01(-0.12%) |
Jan 10, 2005 | 12.15 | 12.19 | 12.04 | 12.08 | 937,724 | -0.18(-1.49%) |
Jan 07, 2005 | 12.16 | 12.34 | 12.10 | 12.26 | 1,540,647 | +0.12(+0.97%) |
Jan 06, 2005 | 12.31 | 12.37 | 12.01 | 12.14 | 1,179,898 | -0.09(-0.73%) |
Jan 05, 2005 | 12.29 | 12.34 | 12.16 | 12.23 | 1,502,982 | -0.09(-0.76%) |
Jan 04, 2005 | 12.65 | 12.66 | 12.25 | 12.32 | 1,838,063 | -0.30(-2.41%) |
Jan 03, 2005 | 12.63 | 12.92 | 12.56 | 12.63 | 3,716,581 | +0.03(+0.23%) |
Dec 31, 2004 | 12.54 | 12.71 | 12.47 | 12.60 | 775,624 | -0.00(-0.03%) |
Dec 30, 2004 | 12.46 | 12.63 | 12.45 | 12.60 | 869,090 | +0.11(+0.89%) |
Dec 29, 2004 | 12.32 | 12.54 | 12.32 | 12.49 | 516,990 | +0.10(+0.84%) |
Dec 28, 2004 | 12.24 | 12.46 | 12.23 | 12.39 | 705,037 | +0.24(+1.95%) |
Dec 27, 2004 | 12.42 | 12.51 | 12.08 | 12.15 | 809,104 | -0.22(-1.77%) |
Dec 23, 2004 | 12.44 | 12.49 | 12.28 | 12.37 | 491,879 | -0.14(-1.09%) |
Dec 22, 2004 | 12.22 | 12.59 | 12.22 | 12.51 | 1,016,961 | +0.24(+1.93%) |
Dec 21, 2004 | 11.90 | 12.27 | 11.90 | 12.27 | 1,042,350 | +0.29(+2.42%) |
Dec 20, 2004 | 12.19 | 12.35 | 11.87 | 11.98 | 1,547,622 | -0.20(-1.68%) |
Dec 17, 2004 | 12.23 | 12.38 | 12.12 | 12.18 | 1,228,723 | -0.04(-0.35%) |
Dec 16, 2004 | 12.56 | 12.62 | 12.10 | 12.23 | 1,459,178 | -0.43(-3.37%) |
Dec 15, 2004 | 12.46 | 12.66 | 12.38 | 12.65 | 1,188,547 | +0.10(+0.80%) |
Dec 14, 2004 | 12.28 | 12.70 | 12.14 | 12.55 | 2,415,038 | +0.28(+2.25%) |
Dec 13, 2004 | 12.52 | 12.52 | 12.19 | 12.28 | 2,524,407 | -0.23(-1.86%) |
Dec 10, 2004 | 12.62 | 12.73 | 12.47 | 12.51 | 3,106,683 | -0.11(-0.85%) |
Dec 09, 2004 | 12.67 | 12.67 | 12.51 | 12.62 | 1,021,146 | -0.05(-0.42%) |
Dec 08, 2004 | 12.66 | 12.74 | 12.57 | 12.67 | 848,444 | +0.01(+0.06%) |
Dec 07, 2004 | 12.88 | 12.90 | 12.63 | 12.66 | 997,710 | -0.22(-1.70%) |
Dec 06, 2004 | 12.85 | 12.92 | 12.80 | 12.88 | 852,071 | -0.04(-0.33%) |
Dec 03, 2004 | 12.90 | 13.01 | 12.84 | 12.92 | 731,821 | +0.06(+0.50%) |
Dec 02, 2004 | 12.95 | 12.96 | 12.80 | 12.86 | 1,541,763 | -0.09(-0.69%) |
Dec 01, 2004 | 12.92 | 13.04 | 12.86 | 12.95 | 1,827,182 | +0.05(+0.36%) |
Nov 30, 2004 | 13.20 | 13.20 | 12.90 | 12.90 | 784,552 | -0.25(-1.93%) |
Nov 29, 2004 | 13.19 | 13.24 | 12.96 | 13.16 | 806,035 | -0.03(-0.22%) |
Nov 26, 2004 | 13.14 | 13.23 | 13.12 | 13.19 | 203,950 | +0.13(+1.02%) |
Nov 24, 2004 | 13.08 | 13.14 | 12.92 | 13.05 | 620,778 | +0.06(+0.44%) |
Nov 23, 2004 | 12.91 | 13.05 | 12.90 | 13.00 | 1,136,373 | +0.06(+0.47%) |
Nov 22, 2004 | 12.76 | 13.08 | 12.67 | 12.94 | 2,504,319 | +0.13(+1.01%) |
Nov 19, 2004 | 12.90 | 12.97 | 12.77 | 12.81 | 1,966,961 | -0.08(-0.58%) |
Nov 18, 2004 | 13.20 | 13.47 | 12.34 | 12.88 | 4,614,966 | -0.32(-2.44%) |
Nov 17, 2004 | 12.82 | 13.33 | 12.82 | 13.20 | 2,288,650 | +0.48(+3.75%) |
Nov 16, 2004 | 12.97 | 12.99 | 12.68 | 12.73 | 1,422,350 | -0.28(-2.18%) |
Nov 15, 2004 | 12.63 | 13.08 | 12.51 | 13.01 | 2,449,634 | -0.25(-1.89%) |
Nov 12, 2004 | 13.19 | 13.37 | 13.10 | 13.26 | 1,130,235 | +0.02(+0.16%) |
Nov 11, 2004 | 13.22 | 13.29 | 13.09 | 13.24 | 1,278,943 | +0.03(+0.19%) |
Nov 10, 2004 | 13.37 | 13.54 | 13.20 | 13.21 | 1,487,915 | -0.20(-1.50%) |
Nov 09, 2004 | 13.70 | 13.70 | 13.28 | 13.42 | 1,939,340 | -0.22(-1.63%) |
Nov 08, 2004 | 13.75 | 13.75 | 13.43 | 13.64 | 1,428,488 | +0.20(+1.47%) |
Nov 05, 2004 | 13.15 | 13.76 | 13.09 | 13.44 | 1,175,155 | +0.36(+2.74%) |
Nov 04, 2004 | 13.12 | 13.13 | 12.90 | 13.08 | 1,023,936 | -0.04(-0.30%) |
Nov 03, 2004 | 13.14 | 13.21 | 12.98 | 13.12 | 1,262,761 | +0.11(+0.83%) |
Nov 02, 2004 | 13.23 | 13.29 | 12.97 | 13.01 | 2,171,191 | +0.02(+0.14%) |
Nov 01, 2004 | 12.91 | 13.03 | 12.66 | 13.00 | 1,171,807 | +0.09(+0.72%) |
Oct 29, 2004 | 12.96 | 13.09 | 12.69 | 12.90 | 1,687,402 | -0.13(-0.99%) |
Oct 28, 2004 | 13.13 | 13.19 | 12.80 | 13.03 | 997,989 | -0.17(-1.30%) |
Oct 27, 2004 | 12.70 | 13.29 | 12.54 | 13.20 | 2,113,437 | +0.51(+4.01%) |
Oct 26, 2004 | 12.30 | 12.70 | 12.24 | 12.70 | 1,645,830 | +0.41(+3.33%) |
Oct 25, 2004 | 11.92 | 12.29 | 11.72 | 12.29 | 1,492,938 | +0.19(+1.57%) |
Oct 22, 2004 | 12.09 | 12.28 | 11.99 | 12.10 | 1,033,980 | +0.05(+0.45%) |
Oct 21, 2004 | 11.96 | 12.21 | 11.90 | 12.04 | 704,758 | +0.05(+0.39%) |
Oct 20, 2004 | 11.76 | 12.00 | 11.76 | 12.00 | 623,847 | +0.19(+1.61%) |
Oct 19, 2004 | 12.02 | 12.24 | 11.77 | 11.81 | 886,667 | -0.21(-1.76%) |
Oct 18, 2004 | 11.91 | 12.05 | 11.76 | 12.02 | 848,723 | +0.12(+1.02%) |
Oct 15, 2004 | 12.00 | 12.08 | 11.79 | 11.90 | 753,862 | -0.08(-0.63%) |
Oct 14, 2004 | 12.01 | 12.08 | 11.90 | 11.97 | 738,796 | +0.04(+0.30%) |
Oct 13, 2004 | 12.19 | 12.25 | 11.87 | 11.94 | 2,010,765 | -0.22(-1.80%) |
Oct 12, 2004 | 12.29 | 12.31 | 12.10 | 12.15 | 772,555 | -0.23(-1.82%) |
Oct 11, 2004 | 12.33 | 12.38 | 12.11 | 12.38 | 1,013,892 | +0.04(+0.32%) |
Oct 08, 2004 | 12.51 | 12.56 | 12.32 | 12.34 | 926,285 | -0.21(-1.66%) |
Oct 07, 2004 | 12.80 | 12.82 | 12.51 | 12.55 | 931,028 | -0.25(-1.93%) |
Oct 06, 2004 | 12.87 | 12.87 | 12.67 | 12.80 | 847,607 | -0.11(-0.86%) |
Oct 05, 2004 | 12.94 | 12.99 | 12.84 | 12.91 | 482,672 | -0.12(-0.91%) |
Oct 04, 2004 | 12.95 | 13.17 | 12.90 | 13.03 | 1,238,767 | +0.09(+0.69%) |
Oct 01, 2004 | 12.84 | 12.97 | 12.80 | 12.94 | 1,334,186 | +0.17(+1.32%) |
Sep 30, 2004 | 12.81 | 12.81 | 12.58 | 12.77 | 806,872 | -0.04(-0.34%) |
Sep 29, 2004 | 12.79 | 12.90 | 12.71 | 12.81 | 688,297 | +0.06(+0.45%) |
Sep 28, 2004 | 12.54 | 12.79 | 12.52 | 12.75 | 984,317 | +0.21(+1.69%) |
Sep 27, 2004 | 12.69 | 12.71 | 12.51 | 12.54 | 785,947 | -0.25(-1.99%) |
Sep 24, 2004 | 12.79 | 12.90 | 12.72 | 12.80 | 1,090,617 | +0.01(+0.06%) |
Sep 23, 2004 | 12.72 | 12.86 | 12.67 | 12.79 | 1,271,968 | +0.18(+1.39%) |
Sep 22, 2004 | 12.87 | 12.89 | 12.51 | 12.61 | 1,469,780 | -0.29(-2.28%) |
Sep 21, 2004 | 12.92 | 13.03 | 12.84 | 12.91 | 1,629,927 | -0.00(-0.03%) |
Sep 20, 2004 | 12.81 | 13.07 | 12.73 | 12.91 | 1,596,447 | +0.10(+0.81%) |
Sep 17, 2004 | 12.87 | 12.87 | 12.68 | 12.81 | 1,222,864 | +0.05(+0.42%) |
Sep 16, 2004 | 12.59 | 12.92 | 12.59 | 12.75 | 1,632,996 | +0.11(+0.88%) |
Sep 15, 2004 | 12.42 | 12.70 | 12.35 | 12.64 | 2,222,806 | +0.29(+2.32%) |
Sep 14, 2004 | 12.42 | 12.53 | 12.22 | 12.35 | 1,312,702 | -0.06(-0.52%) |
Sep 13, 2004 | 12.01 | 12.74 | 11.94 | 12.42 | 3,393,497 | +0.41(+3.43%) |
Sep 10, 2004 | 11.75 | 12.01 | 11.68 | 12.01 | 1,172,644 | +0.17(+1.45%) |
Sep 09, 2004 | 11.89 | 11.91 | 11.70 | 11.84 | 965,903 | -0.03(-0.24%) |
Sep 08, 2004 | 11.99 | 12.12 | 11.77 | 11.86 | 896,153 | -0.14(-1.19%) |
Sep 07, 2004 | 11.73 | 12.10 | 11.73 | 12.01 | 862,394 | +0.10(+0.87%) |
Sep 03, 2004 | 11.82 | 11.96 | 11.73 | 11.90 | 1,308,238 | -0.01(-0.06%) |
Sep 02, 2004 | 11.61 | 12.14 | 11.60 | 11.91 | 2,033,643 | +0.26(+2.25%) |
Sep 01, 2004 | 11.61 | 11.78 | 11.47 | 11.65 | 1,038,444 | +0.04(+0.37%) |
Aug 31, 2004 | 11.68 | 11.73 | 11.34 | 11.61 | 1,408,958 | +0.16(+1.44%) |
Aug 30, 2004 | 11.44 | 11.62 | 11.42 | 11.44 | 954,185 | -0.26(-2.24%) |
Aug 27, 2004 | 11.52 | 11.76 | 11.38 | 11.70 | 1,479,824 | +0.15(+1.27%) |
Aug 26, 2004 | 11.59 | 11.70 | 11.47 | 11.56 | 1,237,651 | -0.03(-0.25%) |
Aug 25, 2004 | 11.47 | 11.70 | 11.36 | 11.58 | 1,210,867 | +0.03(+0.25%) |
Aug 24, 2004 | 11.51 | 11.56 | 11.37 | 11.56 | 1,574,964 | +0.09(+0.75%) |
Aug 23, 2004 | 11.62 | 11.62 | 11.34 | 11.47 | 1,923,158 | -0.15(-1.26%) |
Aug 20, 2004 | 11.67 | 11.76 | 11.54 | 11.62 | 2,811,778 | -0.05(-0.43%) |
Aug 19, 2004 | 11.76 | 11.90 | 11.57 | 11.67 | 3,024,657 | -0.09(-0.76%) |
Aug 18, 2004 | 11.47 | 11.79 | 11.18 | 11.76 | 2,730,589 | +0.29(+2.50%) |
Aug 17, 2004 | 10.93 | 11.89 | 10.93 | 11.47 | 10,203,649 | +1.37(+13.60%) |
Aug 16, 2004 | 9.606 | 10.28 | 9.588 | 10.10 | 3,463,247 | +0.50(+5.23%) |
Aug 13, 2004 | 9.964 | 10.04 | 9.480 | 9.595 | 5,356,274 | -0.37(-3.71%) |
Aug 12, 2004 | 10.34 | 10.37 | 9.910 | 9.964 | 3,133,188 | -0.41(-3.97%) |
Aug 11, 2004 | 10.39 | 10.43 | 10.15 | 10.38 | 1,889,678 | -0.01(-0.14%) |
Aug 10, 2004 | 10.23 | 10.42 | 10.18 | 10.39 | 2,628,753 | +0.25(+2.44%) |
Aug 09, 2004 | 10.34 | 10.34 | 10.10 | 10.14 | 1,500,471 | -0.19(-1.87%) |
Aug 06, 2004 | 10.49 | 10.53 | 10.31 | 10.34 | 1,871,543 | -0.26(-2.47%) |
Aug 05, 2004 | 10.93 | 10.93 | 10.42 | 10.60 | 2,880,134 | -0.33(-3.05%) |
Aug 04, 2004 | 11.36 | 11.41 | 10.74 | 10.93 | 2,295,346 | -0.48(-4.21%) |
Aug 03, 2004 | 11.63 | 11.64 | 11.37 | 11.41 | 1,202,218 | -0.22(-1.91%) |
Aug 02, 2004 | 11.48 | 11.76 | 11.44 | 11.63 | 1,136,373 | -0.01(-0.12%) |
Jul 30, 2004 | 11.52 | 11.70 | 11.45 | 11.65 | 1,256,344 | +0.13(+1.12%) |
Jul 29, 2004 | 11.27 | 11.59 | 11.25 | 11.52 | 1,998,768 | +0.34(+3.01%) |
Jul 28, 2004 | 11.29 | 11.33 | 11.05 | 11.18 | 1,309,633 | -0.11(-0.98%) |
Jul 27, 2004 | 10.95 | 11.30 | 10.94 | 11.29 | 1,625,463 | +0.34(+3.14%) |
Jul 26, 2004 | 11.01 | 11.11 | 10.85 | 10.95 | 1,815,184 | -0.06(-0.52%) |
Jul 23, 2004 | 11.13 | 11.18 | 10.92 | 11.01 | 1,904,186 | -0.12(-1.06%) |
Jul 22, 2004 | 10.82 | 11.14 | 10.43 | 11.13 | 8,626,732 | +0.26(+2.41%) |
Jul 21, 2004 | 11.13 | 11.16 | 10.68 | 10.86 | 4,194,790 | -0.48(-4.26%) |
Jul 20, 2004 | 11.02 | 11.37 | 11.01 | 11.35 | 1,784,215 | +0.33(+2.96%) |
Jul 19, 2004 | 11.70 | 11.70 | 10.99 | 11.02 | 2,156,683 | -0.67(-5.76%) |
Jul 16, 2004 | 11.95 | 11.99 | 11.67 | 11.70 | 1,560,456 | -0.26(-2.16%) |
Jul 15, 2004 | 11.97 | 12.04 | 11.90 | 11.95 | 1,473,128 | -0.02(-0.18%) |
Jul 14, 2004 | 11.95 | 12.11 | 11.91 | 11.97 | 1,775,287 | +0.03(+0.21%) |
Jul 13, 2004 | 11.97 | 12.01 | 11.86 | 11.95 | 1,063,833 | -0.02(-0.18%) |
Jul 12, 2004 | 11.83 | 11.97 | 11.79 | 11.97 | 1,775,008 | +0.16(+1.34%) |
Jul 09, 2004 | 11.51 | 11.84 | 11.51 | 11.81 | 1,415,096 | +0.31(+2.68%) |
Jul 08, 2004 | 11.57 | 11.58 | 11.43 | 11.51 | 1,682,938 | -0.11(-0.96%) |
Jul 07, 2004 | 11.62 | 11.82 | 11.44 | 11.62 | 1,749,061 | -0.08(-0.67%) |
Jul 06, 2004 | 11.81 | 11.81 | 11.49 | 11.70 | 1,311,586 | -0.03(-0.21%) |
Jul 02, 2004 | 11.84 | 11.84 | 11.65 | 11.72 | 1,295,404 | -0.07(-0.58%) |
Jul 01, 2004 | 11.95 | 12.16 | 11.78 | 11.79 | 1,112,937 | -0.16(-1.38%) |
Jun 30, 2004 | 12.01 | 12.12 | 11.75 | 11.95 | 1,823,275 | -0.05(-0.45%) |
Jun 29, 2004 | 12.26 | 12.41 | 11.87 | 12.01 | 2,330,780 | -0.25(-2.05%) |
Jun 28, 2004 | 11.98 | 12.50 | 11.98 | 12.26 | 3,768,475 | +0.28(+2.30%) |
Jun 25, 2004 | 11.99 | 12.11 | 11.83 | 11.98 | 1,216,726 | +0.01(+0.09%) |
Jun 24, 2004 | 11.86 | 11.99 | 11.66 | 11.97 | 2,247,916 | +0.14(+1.21%) |
Jun 23, 2004 | 12.29 | 12.29 | 11.75 | 11.83 | 4,956,185 | -0.47(-3.79%) |
Jun 22, 2004 | 11.00 | 12.34 | 11.00 | 12.29 | 12,024,135 | +2.04(+19.93%) |
Jun 21, 2004 | 10.43 | 10.43 | 10.21 | 10.25 | 1,081,410 | -0.22(-2.06%) |
Jun 18, 2004 | 10.39 | 10.47 | 10.31 | 10.47 | 750,514 | +0.09(+0.90%) |
Jun 17, 2004 | 10.37 | 10.39 | 10.25 | 10.37 | 593,436 | -0.04(-0.41%) |
Jun 16, 2004 | 10.52 | 10.52 | 10.32 | 10.42 | 574,185 | -0.12(-1.12%) |
Jun 15, 2004 | 10.36 | 10.58 | 10.36 | 10.53 | 618,825 | +0.23(+2.23%) |
Jun 14, 2004 | 10.53 | 10.53 | 10.29 | 10.30 | 1,452,203 | -0.23(-2.18%) |
Jun 10, 2004 | 10.56 | 10.61 | 10.44 | 10.53 | 756,652 | +0.03(+0.31%) |
Jun 09, 2004 | 10.59 | 10.69 | 10.41 | 10.50 | 472,349 | -0.13(-1.18%) |
Jun 08, 2004 | 10.68 | 10.68 | 10.52 | 10.63 | 487,415 | -0.09(-0.87%) |
Jun 07, 2004 | 10.50 | 10.75 | 10.48 | 10.72 | 1,074,435 | +0.35(+3.42%) |
Jun 04, 2004 | 10.29 | 10.43 | 10.23 | 10.37 | 641,982 | +0.19(+1.83%) |
Jun 03, 2004 | 10.43 | 10.43 | 10.16 | 10.18 | 734,053 | -0.25(-2.40%) |
Jun 02, 2004 | 10.33 | 10.48 | 10.29 | 10.43 | 1,833,599 | +0.10(+1.01%) |