Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.34 | 10.37 | 10.27 | 10.32 | 2,272,746 | -0.09(-0.85%) |
May 27, 2005 | 10.30 | 10.50 | 10.28 | 10.41 | 1,762,781 | +0.16(+1.51%) |
May 26, 2005 | 10.35 | 10.35 | 10.12 | 10.25 | 5,133,370 | -0.15(-1.48%) |
May 25, 2005 | 10.48 | 10.57 | 10.36 | 10.41 | 1,656,255 | -0.08(-0.72%) |
May 24, 2005 | 10.55 | 10.55 | 10.38 | 10.48 | 2,220,617 | -0.15(-1.43%) |
May 23, 2005 | 10.65 | 10.75 | 10.57 | 10.63 | 1,807,261 | -0.03(-0.25%) |
May 20, 2005 | 10.64 | 10.77 | 10.55 | 10.66 | 1,844,942 | +0.03(+0.25%) |
May 19, 2005 | 10.41 | 10.64 | 10.41 | 10.63 | 2,163,954 | +0.15(+1.43%) |
May 18, 2005 | 10.61 | 10.63 | 10.34 | 10.48 | 6,039,693 | -0.12(-1.16%) |
May 17, 2005 | 10.60 | 10.65 | 10.53 | 10.61 | 3,279,079 | -0.08(-0.74%) |
May 16, 2005 | 10.58 | 10.73 | 10.56 | 10.69 | 2,115,224 | +0.06(+0.58%) |
May 13, 2005 | 10.77 | 10.77 | 10.55 | 10.62 | 1,717,734 | -0.11(-1.07%) |
May 12, 2005 | 10.86 | 10.92 | 10.68 | 10.74 | 1,777,796 | -0.09(-0.81%) |
May 11, 2005 | 10.94 | 10.94 | 10.73 | 10.83 | 1,319,961 | -0.08(-0.74%) |
May 10, 2005 | 11.07 | 11.07 | 10.89 | 10.91 | 3,134,588 | -0.08(-0.74%) |
May 09, 2005 | 10.98 | 11.06 | 10.90 | 10.99 | 3,062,343 | +0.08(+0.70%) |
May 06, 2005 | 11.10 | 11.11 | 10.89 | 10.91 | 1,799,895 | -0.20(-1.76%) |
May 05, 2005 | 11.09 | 11.15 | 11.04 | 11.11 | 3,433,768 | +0.03(+0.24%) |
May 04, 2005 | 10.98 | 11.09 | 10.77 | 11.08 | 2,523,480 | +0.23(+2.11%) |
May 03, 2005 | 11.02 | 11.02 | 10.80 | 10.85 | 2,216,650 | -0.17(-1.52%) |
May 02, 2005 | 11.12 | 11.28 | 11.01 | 11.02 | 4,625,388 | +0.12(+1.13%) |
Apr 29, 2005 | 11.01 | 11.09 | 10.66 | 10.90 | 7,055,091 | -0.22(-1.98%) |
Apr 28, 2005 | 12.88 | 12.88 | 10.90 | 11.12 | 23,319,594 | -2.52(-18.50%) |
Apr 27, 2005 | 13.62 | 13.64 | 13.51 | 13.64 | 2,191,152 | -0.01(-0.08%) |
Apr 26, 2005 | 13.78 | 13.79 | 13.62 | 13.65 | 1,532,163 | -0.13(-0.97%) |
Apr 25, 2005 | 13.71 | 13.80 | 13.69 | 13.79 | 1,198,985 | +0.12(+0.86%) |
Apr 22, 2005 | 13.82 | 13.82 | 13.59 | 13.67 | 1,313,728 | -0.15(-1.11%) |
Apr 21, 2005 | 13.59 | 13.83 | 13.50 | 13.82 | 2,211,834 | +0.35(+2.58%) |
Apr 20, 2005 | 13.46 | 13.52 | 13.42 | 13.47 | 1,647,472 | +0.01(+0.07%) |
Apr 19, 2005 | 13.38 | 13.50 | 13.30 | 13.47 | 1,512,048 | +0.08(+0.57%) |
Apr 18, 2005 | 13.38 | 13.45 | 13.31 | 13.39 | 1,059,878 | +0.01(+0.04%) |
Apr 15, 2005 | 13.53 | 13.54 | 13.32 | 13.38 | 2,091,709 | -0.19(-1.39%) |
Apr 14, 2005 | 13.64 | 13.64 | 13.52 | 13.57 | 2,039,295 | -0.06(-0.44%) |
Apr 13, 2005 | 13.87 | 13.87 | 13.61 | 13.63 | 935,786 | -0.19(-1.40%) |
Apr 12, 2005 | 13.86 | 13.88 | 13.77 | 13.83 | 1,540,662 | +0.01(+0.06%) |
Apr 11, 2005 | 13.98 | 13.98 | 13.78 | 13.82 | 1,571,544 | -0.12(-0.87%) |
Apr 08, 2005 | 14.01 | 14.12 | 13.93 | 13.94 | 2,023,996 | -0.09(-0.64%) |
Apr 07, 2005 | 13.82 | 14.08 | 13.80 | 14.03 | 2,505,347 | +0.30(+2.16%) |
Apr 06, 2005 | 13.85 | 13.85 | 13.61 | 13.73 | 3,857,040 | -0.19(-1.39%) |
Apr 05, 2005 | 13.78 | 13.98 | 13.77 | 13.93 | 1,435,836 | +0.20(+1.43%) |
Apr 04, 2005 | 13.76 | 13.79 | 13.66 | 13.73 | 2,098,791 | -0.03(-0.20%) |
Apr 01, 2005 | 13.70 | 13.91 | 13.67 | 13.76 | 2,994,631 | +0.14(+1.04%) |
Mar 31, 2005 | 13.79 | 13.79 | 13.58 | 13.62 | 2,862,607 | -0.15(-1.11%) |
Mar 30, 2005 | 13.57 | 13.80 | 13.56 | 13.77 | 2,595,725 | +0.20(+1.48%) |
Mar 29, 2005 | 13.57 | 13.71 | 13.54 | 13.57 | 2,212,117 | -0.03(-0.22%) |
Mar 28, 2005 | 13.41 | 13.85 | 13.41 | 13.60 | 4,923,151 | +0.38(+2.90%) |
Mar 24, 2005 | 13.23 | 13.24 | 13.15 | 13.22 | 1,374,357 | -0.01(-0.09%) |
Mar 23, 2005 | 13.12 | 13.28 | 13.09 | 13.23 | 1,656,538 | +0.07(+0.54%) |
Mar 22, 2005 | 13.24 | 13.32 | 13.15 | 13.16 | 1,657,954 | -0.13(-1.00%) |
Mar 21, 2005 | 13.35 | 13.40 | 13.25 | 13.29 | 1,632,173 | -0.10(-0.76%) |
Mar 18, 2005 | 13.19 | 13.41 | 13.17 | 13.39 | 4,565,892 | +0.21(+1.59%) |
Mar 17, 2005 | 13.19 | 13.35 | 13.14 | 13.19 | 3,312,793 | +0.08(+0.61%) |
Mar 16, 2005 | 13.06 | 13.14 | 13.06 | 13.11 | 3,327,809 | +0.00(+0.01%) |
Mar 15, 2005 | 13.09 | 13.20 | 13.05 | 13.10 | 1,951,468 | +0.02(+0.12%) |
Mar 14, 2005 | 13.08 | 13.14 | 13.02 | 13.09 | 1,390,506 | +0.00(+0.01%) |
Mar 11, 2005 | 13.08 | 13.11 | 12.89 | 13.09 | 2,828,326 | -0.06(-0.47%) |
Mar 10, 2005 | 12.95 | 13.17 | 12.95 | 13.15 | 3,369,739 | +0.19(+1.43%) |
Mar 09, 2005 | 12.97 | 13.10 | 12.90 | 12.96 | 4,366,439 | -0.08(-0.64%) |
Mar 08, 2005 | 12.67 | 13.05 | 12.65 | 13.05 | 6,327,257 | +0.36(+2.84%) |
Mar 07, 2005 | 12.64 | 12.70 | 12.61 | 12.69 | 3,430,368 | +0.04(+0.32%) |
Mar 04, 2005 | 12.61 | 12.70 | 12.59 | 12.64 | 3,842,591 | +0.07(+0.52%) |
Mar 03, 2005 | 12.49 | 12.69 | 12.49 | 12.58 | 6,578,273 | +0.24(+1.97%) |
Mar 02, 2005 | 12.04 | 12.34 | 11.89 | 12.34 | 4,539,827 | +0.25(+2.04%) |
Mar 01, 2005 | 12.15 | 12.15 | 11.89 | 12.09 | 4,728,231 | -0.18(-1.48%) |
Feb 28, 2005 | 12.11 | 12.31 | 12.11 | 12.27 | 3,884,238 | +0.14(+1.16%) |
Feb 25, 2005 | 12.08 | 12.23 | 11.98 | 12.13 | 2,987,832 | +0.05(+0.45%) |
Feb 24, 2005 | 11.97 | 12.16 | 11.82 | 12.07 | 2,095,392 | +0.12(+1.02%) |
Feb 23, 2005 | 12.03 | 12.04 | 11.90 | 11.95 | 2,837,108 | -0.08(-0.67%) |
Feb 22, 2005 | 12.34 | 12.34 | 12.02 | 12.03 | 1,935,036 | -0.35(-2.84%) |
Feb 18, 2005 | 12.49 | 12.49 | 12.33 | 12.39 | 1,579,476 | -0.09(-0.74%) |
Feb 17, 2005 | 12.55 | 12.61 | 12.43 | 12.48 | 3,266,896 | -0.15(-1.19%) |
Feb 16, 2005 | 12.44 | 12.63 | 12.36 | 12.63 | 3,879,988 | +0.19(+1.49%) |
Feb 15, 2005 | 12.45 | 12.49 | 12.38 | 12.44 | 3,214,483 | +0.00(+0.00%) |
Feb 14, 2005 | 12.62 | 12.76 | 12.40 | 12.44 | 4,153,670 | -0.46(-3.56%) |
Feb 11, 2005 | 12.62 | 12.94 | 12.45 | 12.90 | 3,014,463 | +0.26(+2.02%) |
Feb 10, 2005 | 13.02 | 13.03 | 12.35 | 12.64 | 4,616,322 | -0.33(-2.52%) |
Feb 09, 2005 | 13.35 | 13.41 | 12.90 | 12.97 | 6,810,591 | -0.40(-3.01%) |
Feb 08, 2005 | 13.49 | 13.58 | 13.31 | 13.37 | 18,237,504 | -0.09(-0.68%) |
Feb 07, 2005 | 13.41 | 13.54 | 13.41 | 13.47 | 6,910,601 | +0.10(+0.73%) |
Feb 04, 2005 | 13.47 | 13.79 | 13.21 | 13.37 | 8,376,185 | -0.04(-0.33%) |
Feb 03, 2005 | 13.29 | 13.42 | 13.26 | 13.41 | 5,729,180 | +0.12(+0.93%) |
Feb 02, 2005 | 13.27 | 13.33 | 13.18 | 13.29 | 3,423,286 | +0.05(+0.39%) |
Feb 01, 2005 | 13.17 | 13.25 | 13.09 | 13.24 | 3,652,203 | +0.07(+0.55%) |
Jan 31, 2005 | 12.92 | 13.24 | 12.68 | 13.17 | 6,978,313 | +0.33(+2.54%) |
Jan 28, 2005 | 13.41 | 13.47 | 12.77 | 12.84 | 12,847,451 | -0.38(-2.86%) |
Jan 27, 2005 | 12.95 | 13.22 | 12.86 | 13.22 | 4,580,624 | +0.27(+2.10%) |
Jan 26, 2005 | 12.97 | 13.06 | 12.92 | 12.95 | 2,282,662 | +0.02(+0.14%) |
Jan 25, 2005 | 13.20 | 13.20 | 12.82 | 12.93 | 4,521,412 | -0.24(-1.84%) |
Jan 24, 2005 | 13.19 | 13.24 | 13.14 | 13.17 | 1,922,853 | +0.02(+0.19%) |
Jan 21, 2005 | 13.08 | 13.19 | 13.04 | 13.14 | 2,363,974 | +0.11(+0.83%) |
Jan 20, 2005 | 13.13 | 13.20 | 13.02 | 13.04 | 4,068,109 | -0.12(-0.91%) |
Jan 19, 2005 | 13.20 | 13.24 | 13.11 | 13.16 | 3,061,777 | -0.01(-0.07%) |
Jan 18, 2005 | 13.06 | 13.17 | 12.99 | 13.17 | 4,993,696 | +0.10(+0.78%) |
Jan 14, 2005 | 13.52 | 13.52 | 13.03 | 13.06 | 10,823,454 | -0.38(-2.81%) |
Jan 13, 2005 | 13.45 | 13.51 | 13.34 | 13.44 | 4,266,712 | +0.03(+0.21%) |
Jan 12, 2005 | 13.32 | 13.79 | 13.32 | 13.41 | 5,686,116 | +0.10(+0.72%) |
Jan 11, 2005 | 13.36 | 13.36 | 13.20 | 13.32 | 2,689,785 | +0.02(+0.13%) |
Jan 10, 2005 | 12.77 | 13.30 | 12.77 | 13.30 | 4,396,187 | +0.56(+4.39%) |
Jan 07, 2005 | 12.87 | 12.88 | 12.63 | 12.74 | 1,485,416 | -0.10(-0.74%) |
Jan 06, 2005 | 12.74 | 12.86 | 12.66 | 12.84 | 1,666,454 | +0.13(+1.00%) |
Jan 05, 2005 | 12.96 | 12.96 | 12.67 | 12.71 | 1,582,026 | -0.32(-2.49%) |
Jan 04, 2005 | 13.30 | 13.30 | 12.94 | 13.03 | 1,164,704 | -0.27(-2.02%) |
Jan 03, 2005 | 13.36 | 13.41 | 13.24 | 13.30 | 508,265 | -0.05(-0.40%) |
Dec 31, 2004 | 13.42 | 13.44 | 13.33 | 13.35 | 376,241 | -0.03(-0.25%) |
Dec 30, 2004 | 13.26 | 13.44 | 13.23 | 13.39 | 1,599,308 | +0.14(+1.04%) |
Dec 29, 2004 | 13.32 | 13.32 | 13.19 | 13.25 | 911,705 | -0.08(-0.62%) |
Dec 28, 2004 | 13.10 | 13.36 | 13.10 | 13.33 | 990,749 | +0.20(+1.56%) |
Dec 27, 2004 | 13.11 | 13.13 | 12.96 | 13.13 | 434,604 | +0.06(+0.43%) |
Dec 23, 2004 | 13.12 | 13.14 | 13.05 | 13.07 | 315,328 | -0.02(-0.15%) |
Dec 22, 2004 | 13.22 | 13.22 | 13.09 | 13.09 | 648,506 | -0.11(-0.83%) |
Dec 21, 2004 | 13.12 | 13.20 | 13.07 | 13.20 | 591,276 | +0.08(+0.65%) |
Dec 20, 2004 | 13.13 | 13.17 | 13.05 | 13.12 | 1,014,264 | -0.02(-0.12%) |
Dec 17, 2004 | 13.09 | 13.21 | 13.08 | 13.13 | 1,129,573 | -0.03(-0.24%) |
Dec 16, 2004 | 13.22 | 13.22 | 13.10 | 13.16 | 1,420,820 | -0.06(-0.43%) |
Dec 15, 2004 | 13.21 | 13.24 | 13.15 | 13.22 | 661,538 | +0.04(+0.28%) |
Dec 14, 2004 | 13.19 | 13.27 | 13.12 | 13.18 | 1,857,408 | -0.01(-0.04%) |
Dec 13, 2004 | 12.98 | 13.23 | 12.98 | 13.19 | 1,757,114 | +0.21(+1.60%) |
Dec 10, 2004 | 13.08 | 13.08 | 12.98 | 12.98 | 643,973 | -0.12(-0.94%) |
Dec 09, 2004 | 13.08 | 13.12 | 13.02 | 13.10 | 1,130,990 | +0.02(+0.15%) |
Dec 08, 2004 | 13.11 | 13.11 | 12.97 | 13.08 | 2,381,256 | -0.08(-0.62%) |
Dec 07, 2004 | 13.21 | 13.24 | 13.06 | 13.17 | 1,048,546 | -0.02(-0.12%) |
Dec 06, 2004 | 13.32 | 13.36 | 13.15 | 13.18 | 1,120,507 | -0.10(-0.74%) |
Dec 03, 2004 | 13.15 | 13.39 | 13.13 | 13.28 | 2,027,113 | +0.14(+1.06%) |
Dec 02, 2004 | 13.29 | 13.32 | 13.12 | 13.14 | 1,609,508 | -0.12(-0.90%) |
Dec 01, 2004 | 13.32 | 13.51 | 13.25 | 13.26 | 2,477,583 | +0.04(+0.32%) |
Nov 30, 2004 | 12.88 | 13.23 | 12.88 | 13.22 | 1,820,294 | +0.32(+2.48%) |
Nov 29, 2004 | 12.75 | 12.92 | 12.71 | 12.90 | 991,316 | +0.19(+1.46%) |
Nov 26, 2004 | 12.79 | 12.84 | 12.69 | 12.71 | 175,654 | -0.07(-0.57%) |
Nov 24, 2004 | 12.76 | 12.84 | 12.67 | 12.79 | 437,437 | +0.05(+0.43%) |
Nov 23, 2004 | 12.79 | 12.79 | 12.62 | 12.73 | 522,431 | -0.04(-0.28%) |
Nov 22, 2004 | 12.73 | 12.86 | 12.73 | 12.77 | 648,506 | -0.03(-0.22%) |
Nov 19, 2004 | 12.81 | 12.87 | 12.72 | 12.79 | 716,785 | -0.01(-0.04%) |
Nov 18, 2004 | 13.00 | 13.00 | 12.75 | 12.80 | 2,192,002 | -0.20(-1.53%) |
Nov 17, 2004 | 12.85 | 13.03 | 12.83 | 13.00 | 2,118,057 | +0.18(+1.43%) |
Nov 16, 2004 | 12.65 | 12.84 | 12.65 | 12.82 | 2,403,354 | +0.17(+1.38%) |
Nov 15, 2004 | 12.81 | 12.83 | 12.64 | 12.64 | 1,516,014 | -0.04(-0.35%) |
Nov 12, 2004 | 12.62 | 12.69 | 12.52 | 12.69 | 626,124 | +0.07(+0.52%) |
Nov 11, 2004 | 12.48 | 12.65 | 12.48 | 12.62 | 961,001 | +0.15(+1.22%) |
Nov 10, 2004 | 12.60 | 12.66 | 12.46 | 12.47 | 677,121 | -0.11(-0.87%) |
Nov 09, 2004 | 12.69 | 12.79 | 12.49 | 12.58 | 2,221,183 | +0.37(+2.99%) |
Nov 08, 2004 | 12.40 | 12.51 | 12.18 | 12.21 | 1,033,247 | -0.15(-1.19%) |
Nov 05, 2004 | 12.23 | 12.37 | 12.03 | 12.36 | 1,081,693 | +0.13(+1.02%) |
Nov 04, 2004 | 12.06 | 12.24 | 12.03 | 12.23 | 361,225 | +0.18(+1.52%) |
Nov 03, 2004 | 12.00 | 12.10 | 11.96 | 12.05 | 436,870 | +0.08(+0.69%) |
Nov 02, 2004 | 11.84 | 11.98 | 11.82 | 11.97 | 476,817 | +0.21(+1.77%) |
Nov 01, 2004 | 11.74 | 11.85 | 11.65 | 11.76 | 757,582 | -0.01(-0.11%) |
Oct 29, 2004 | 11.92 | 12.04 | 11.75 | 11.77 | 598,643 | -0.15(-1.23%) |
Oct 28, 2004 | 11.64 | 11.98 | 11.51 | 11.92 | 730,384 | +0.28(+2.38%) |
Oct 27, 2004 | 11.95 | 11.95 | 11.60 | 11.64 | 1,035,230 | -0.30(-2.51%) |
Oct 26, 2004 | 11.89 | 11.94 | 11.76 | 11.94 | 352,159 | +0.08(+0.67%) |
Oct 25, 2004 | 11.84 | 11.86 | 11.65 | 11.86 | 439,137 | +0.00(+0.03%) |
Oct 22, 2004 | 11.74 | 11.91 | 11.74 | 11.86 | 494,949 | +0.12(+1.04%) |
Oct 21, 2004 | 11.69 | 11.76 | 11.61 | 11.74 | 543,396 | +0.10(+0.83%) |
Oct 20, 2004 | 11.50 | 11.76 | 11.49 | 11.64 | 494,949 | +0.12(+1.03%) |
Oct 19, 2004 | 11.56 | 11.59 | 11.51 | 11.52 | 531,780 | -0.06(-0.49%) |
Oct 18, 2004 | 11.66 | 11.66 | 11.53 | 11.58 | 506,849 | -0.07(-0.58%) |
Oct 15, 2004 | 11.69 | 11.76 | 11.62 | 11.64 | 272,831 | +0.00(+0.02%) |
Oct 14, 2004 | 11.67 | 11.82 | 11.64 | 11.64 | 508,265 | -0.04(-0.33%) |
Oct 13, 2004 | 11.67 | 11.74 | 11.62 | 11.68 | 570,028 | +0.03(+0.29%) |
Oct 12, 2004 | 11.72 | 11.75 | 11.60 | 11.65 | 631,507 | -0.09(-0.80%) |
Oct 11, 2004 | 11.82 | 11.84 | 11.71 | 11.74 | 285,297 | -0.05(-0.46%) |
Oct 08, 2004 | 11.63 | 11.88 | 11.63 | 11.80 | 1,021,631 | +0.14(+1.17%) |
Oct 07, 2004 | 11.77 | 11.80 | 11.63 | 11.66 | 983,383 | -0.07(-0.63%) |
Oct 06, 2004 | 11.83 | 11.90 | 11.70 | 11.73 | 786,763 | -0.12(-1.00%) |
Oct 05, 2004 | 11.94 | 11.94 | 11.85 | 11.85 | 413,072 | -0.04(-0.36%) |
Oct 04, 2004 | 11.95 | 12.05 | 11.88 | 11.89 | 434,604 | -0.06(-0.52%) |
Oct 01, 2004 | 12.02 | 12.03 | 11.88 | 11.96 | 594,676 | -0.03(-0.25%) |
Sep 30, 2004 | 11.74 | 11.99 | 11.72 | 11.99 | 711,968 | +0.28(+2.40%) |
Sep 29, 2004 | 11.78 | 11.78 | 11.69 | 11.71 | 302,012 | -0.07(-0.63%) |
Sep 28, 2004 | 11.80 | 11.84 | 11.74 | 11.78 | 533,197 | -0.04(-0.31%) |
Sep 27, 2004 | 11.88 | 11.91 | 11.79 | 11.82 | 490,700 | -0.10(-0.86%) |
Sep 24, 2004 | 11.93 | 11.94 | 11.88 | 11.92 | 186,420 | +0.00(+0.01%) |
Sep 23, 2004 | 11.88 | 11.97 | 11.87 | 11.92 | 329,777 | +0.04(+0.33%) |
Sep 22, 2004 | 11.92 | 11.95 | 11.87 | 11.88 | 634,623 | -0.06(-0.52%) |
Sep 21, 2004 | 12.02 | 12.02 | 11.88 | 11.94 | 778,547 | -0.08(-0.65%) |
Sep 20, 2004 | 12.23 | 12.23 | 11.99 | 12.02 | 497,783 | -0.20(-1.65%) |
Sep 17, 2004 | 12.17 | 12.23 | 12.13 | 12.22 | 377,657 | +0.07(+0.54%) |
Sep 16, 2004 | 12.03 | 12.20 | 12.03 | 12.15 | 381,907 | +0.09(+0.73%) |
Sep 15, 2004 | 12.05 | 12.07 | 11.97 | 12.07 | 536,313 | -0.00(-0.01%) |
Sep 14, 2004 | 12.14 | 12.15 | 12.01 | 12.07 | 391,540 | -0.06(-0.48%) |
Sep 13, 2004 | 12.16 | 12.17 | 12.07 | 12.13 | 473,134 | -0.03(-0.25%) |
Sep 10, 2004 | 12.10 | 12.18 | 12.03 | 12.16 | 419,305 | +0.06(+0.47%) |
Sep 09, 2004 | 12.18 | 12.18 | 12.06 | 12.10 | 699,219 | -0.11(-0.94%) |
Sep 08, 2004 | 12.25 | 12.25 | 12.05 | 12.21 | 807,445 | +0.01(+0.12%) |
Sep 07, 2004 | 12.19 | 12.24 | 12.15 | 12.20 | 624,991 | +0.02(+0.19%) |
Sep 03, 2004 | 12.13 | 12.24 | 12.13 | 12.18 | 228,067 | +0.06(+0.51%) |
Sep 02, 2004 | 12.13 | 12.13 | 12.08 | 12.12 | 617,058 | -0.03(-0.22%) |
Sep 01, 2004 | 12.01 | 12.15 | 12.01 | 12.14 | 726,417 | +0.05(+0.45%) |
Aug 31, 2004 | 11.99 | 12.10 | 11.99 | 12.09 | 895,273 | +0.11(+0.94%) |
Aug 30, 2004 | 11.95 | 12.00 | 11.91 | 11.97 | 555,012 | +0.01(+0.07%) |
Aug 27, 2004 | 11.91 | 11.97 | 11.85 | 11.97 | 438,570 | +0.04(+0.33%) |
Aug 26, 2004 | 11.96 | 11.99 | 11.88 | 11.93 | 319,011 | -0.03(-0.28%) |
Aug 25, 2004 | 11.97 | 11.98 | 11.90 | 11.96 | 281,331 | +0.03(+0.24%) |
Aug 24, 2004 | 12.16 | 12.16 | 11.90 | 11.93 | 614,225 | -0.14(-1.14%) |
Aug 23, 2004 | 11.87 | 12.12 | 11.86 | 12.07 | 752,482 | +0.25(+2.07%) |
Aug 20, 2004 | 11.74 | 11.86 | 11.68 | 11.82 | 725,567 | +0.00(+0.03%) |
Aug 19, 2004 | 11.82 | 11.86 | 11.75 | 11.82 | 475,967 | +0.01(+0.09%) |
Aug 18, 2004 | 11.77 | 11.84 | 11.65 | 11.81 | 438,853 | +0.06(+0.48%) |
Aug 17, 2004 | 11.79 | 11.84 | 11.65 | 11.75 | 696,669 | +0.02(+0.18%) |
Aug 16, 2004 | 11.88 | 11.95 | 11.69 | 11.73 | 945,419 | -0.20(-1.66%) |
Aug 13, 2004 | 11.77 | 11.99 | 11.75 | 11.93 | 1,285,396 | +0.18(+1.50%) |
Aug 12, 2004 | 11.73 | 11.88 | 11.73 | 11.75 | 888,756 | +0.02(+0.20%) |
Aug 11, 2004 | 11.60 | 11.77 | 11.52 | 11.73 | 1,472,100 | +0.13(+1.11%) |
Aug 10, 2004 | 11.63 | 11.63 | 11.55 | 11.60 | 1,129,857 | -0.03(-0.26%) |
Aug 09, 2004 | 11.67 | 11.67 | 11.50 | 11.63 | 679,104 | -0.05(-0.44%) |
Aug 06, 2004 | 11.74 | 11.76 | 11.66 | 11.68 | 1,826,810 | -0.06(-0.48%) |
Aug 05, 2004 | 11.92 | 11.92 | 11.66 | 11.74 | 1,114,558 | -0.16(-1.31%) |
Aug 04, 2004 | 11.95 | 12.05 | 11.82 | 11.89 | 891,023 | -0.10(-0.79%) |
Aug 03, 2004 | 12.15 | 12.19 | 11.95 | 11.99 | 873,457 | -0.19(-1.56%) |
Aug 02, 2004 | 12.13 | 12.33 | 12.13 | 12.18 | 934,370 | +0.05(+0.38%) |
Jul 30, 2004 | 11.94 | 12.17 | 11.94 | 12.13 | 1,431,303 | +0.20(+1.69%) |
Jul 29, 2004 | 12.08 | 12.09 | 11.92 | 11.93 | 836,060 | -0.12(-1.01%) |
Jul 28, 2004 | 12.13 | 12.21 | 11.97 | 12.06 | 2,218,350 | -0.07(-0.60%) |
Jul 27, 2004 | 12.16 | 12.31 | 12.07 | 12.13 | 1,734,733 | -0.01(-0.04%) |
Jul 26, 2004 | 12.35 | 12.48 | 12.04 | 12.13 | 3,787,061 | -0.48(-3.78%) |
Jul 23, 2004 | 12.81 | 12.85 | 12.58 | 12.61 | 1,929,086 | -0.17(-1.31%) |
Jul 22, 2004 | 13.11 | 13.19 | 12.74 | 12.78 | 6,786,792 | -0.41(-3.12%) |
Jul 21, 2004 | 13.50 | 13.50 | 12.97 | 13.19 | 3,718,499 | -0.31(-2.31%) |
Jul 20, 2004 | 13.46 | 14.14 | 13.42 | 13.50 | 6,605,471 | +0.17(+1.24%) |
Jul 19, 2004 | 13.06 | 14.03 | 13.02 | 13.34 | 5,773,094 | +0.45(+3.48%) |
Jul 16, 2004 | 12.89 | 12.95 | 12.83 | 12.89 | 598,926 | +0.02(+0.19%) |
Jul 15, 2004 | 12.78 | 12.90 | 12.75 | 12.86 | 956,185 | +0.08(+0.65%) |
Jul 14, 2004 | 12.73 | 12.84 | 12.73 | 12.78 | 1,619,990 | +0.03(+0.22%) |
Jul 13, 2004 | 12.81 | 12.81 | 12.71 | 12.75 | 1,063,561 | -0.07(-0.55%) |
Jul 12, 2004 | 12.73 | 12.83 | 12.64 | 12.82 | 1,044,862 | +0.10(+0.75%) |
Jul 09, 2004 | 12.69 | 12.77 | 12.62 | 12.73 | 925,021 | -0.01(-0.04%) |
Jul 08, 2004 | 12.82 | 12.88 | 12.71 | 12.73 | 1,658,238 | -0.09(-0.72%) |
Jul 07, 2004 | 12.88 | 12.91 | 12.80 | 12.82 | 1,506,381 | -0.05(-0.40%) |
Jul 06, 2004 | 12.70 | 12.89 | 12.69 | 12.87 | 1,224,200 | +0.18(+1.39%) |
Jul 02, 2004 | 12.77 | 12.77 | 12.68 | 12.70 | 715,368 | -0.08(-0.64%) |
Jul 01, 2004 | 12.77 | 12.83 | 12.68 | 12.78 | 921,054 | +0.01(+0.10%) |
Jun 30, 2004 | 12.79 | 12.80 | 12.68 | 12.77 | 710,835 | +0.10(+0.79%) |
Jun 29, 2004 | 12.65 | 12.68 | 12.60 | 12.67 | 825,861 | +0.02(+0.15%) |
Jun 28, 2004 | 12.54 | 12.72 | 12.52 | 12.65 | 1,465,867 | +0.10(+0.76%) |
Jun 25, 2004 | 12.51 | 12.56 | 12.49 | 12.55 | 1,490,799 | +0.07(+0.59%) |
Jun 24, 2004 | 12.29 | 12.48 | 12.29 | 12.48 | 766,931 | +0.19(+1.52%) |
Jun 23, 2004 | 12.27 | 12.31 | 12.22 | 12.29 | 871,474 | +0.04(+0.33%) |
Jun 22, 2004 | 12.24 | 12.31 | 12.22 | 12.25 | 912,271 | +0.02(+0.19%) |
Jun 21, 2004 | 12.23 | 12.25 | 12.19 | 12.23 | 801,212 | +0.00(+0.03%) |
Jun 18, 2004 | 12.22 | 12.25 | 12.20 | 12.22 | 1,003,215 | +0.03(+0.22%) |
Jun 17, 2004 | 12.13 | 12.21 | 12.12 | 12.20 | 1,479,467 | +0.07(+0.60%) |
Jun 16, 2004 | 11.92 | 12.16 | 11.92 | 12.12 | 1,550,862 | +0.23(+1.97%) |
Jun 15, 2004 | 11.88 | 11.90 | 11.85 | 11.89 | 853,342 | +0.11(+0.93%) |
Jun 14, 2004 | 11.84 | 11.87 | 11.78 | 11.78 | 851,642 | -0.05(-0.42%) |
Jun 10, 2004 | 11.82 | 11.86 | 11.81 | 11.83 | 834,360 | +0.02(+0.16%) |
Jun 09, 2004 | 11.82 | 11.95 | 11.79 | 11.81 | 992,449 | -0.01(-0.04%) |
Jun 08, 2004 | 11.58 | 11.84 | 11.58 | 11.82 | 1,104,925 | +0.21(+1.84%) |
Jun 07, 2004 | 11.59 | 11.64 | 11.57 | 11.60 | 976,300 | +0.01(+0.11%) |
Jun 04, 2004 | 11.62 | 11.66 | 11.57 | 11.59 | 666,355 | -0.03(-0.23%) |
Jun 03, 2004 | 11.55 | 11.69 | 11.53 | 11.62 | 915,671 | +0.08(+0.66%) |
Jun 02, 2004 | 11.49 | 11.56 | 11.39 | 11.54 | 1,466,434 | +0.06(+0.55%) |