Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 12.68 | 12.75 | 12.58 | 12.59 | 3,859,746 | -0.16(-1.22%) |
May 27, 2005 | 12.59 | 12.77 | 12.58 | 12.75 | 2,682,585 | +0.11(+0.90%) |
May 26, 2005 | 12.48 | 12.64 | 12.47 | 12.64 | 3,340,172 | +0.23(+1.83%) |
May 25, 2005 | 12.45 | 12.49 | 12.30 | 12.41 | 1,903,576 | -0.07(-0.55%) |
May 24, 2005 | 12.49 | 12.52 | 12.37 | 12.48 | 1,759,917 | -0.06(-0.47%) |
May 23, 2005 | 12.41 | 12.57 | 12.40 | 12.54 | 1,699,559 | +0.16(+1.26%) |
May 20, 2005 | 12.47 | 12.49 | 12.30 | 12.38 | 1,936,050 | -0.09(-0.68%) |
May 19, 2005 | 12.54 | 12.54 | 12.44 | 12.47 | 4,677,229 | -0.06(-0.45%) |
May 18, 2005 | 12.30 | 12.70 | 12.30 | 12.52 | 6,114,883 | +0.20(+1.61%) |
May 17, 2005 | 12.10 | 12.32 | 12.04 | 12.32 | 4,417,089 | +0.19(+1.56%) |
May 16, 2005 | 11.92 | 12.14 | 11.92 | 12.13 | 3,246,281 | +0.22(+1.83%) |
May 13, 2005 | 11.76 | 12.05 | 11.72 | 11.92 | 4,255,427 | -0.06(-0.47%) |
May 12, 2005 | 12.40 | 12.40 | 11.90 | 11.97 | 2,412,915 | -0.21(-1.70%) |
May 11, 2005 | 12.18 | 12.22 | 12.04 | 12.18 | 2,615,520 | +0.00(+0.02%) |
May 10, 2005 | 12.36 | 12.36 | 12.14 | 12.18 | 2,886,956 | -0.20(-1.65%) |
May 09, 2005 | 12.41 | 12.43 | 12.26 | 12.38 | 3,844,215 | +0.01(+0.05%) |
May 06, 2005 | 12.56 | 12.57 | 12.32 | 12.37 | 3,388,529 | -0.11(-0.89%) |
May 05, 2005 | 12.47 | 12.55 | 12.37 | 12.49 | 2,389,266 | +0.01(+0.04%) |
May 04, 2005 | 12.55 | 12.65 | 12.34 | 12.48 | 4,470,387 | +0.03(+0.25%) |
May 03, 2005 | 12.54 | 12.58 | 12.28 | 12.45 | 4,763,001 | -0.20(-1.57%) |
May 02, 2005 | 12.62 | 12.75 | 12.56 | 12.65 | 3,010,143 | +0.02(+0.16%) |
Apr 29, 2005 | 12.37 | 12.70 | 12.32 | 12.63 | 3,746,089 | +0.30(+2.41%) |
Apr 28, 2005 | 12.51 | 12.57 | 12.28 | 12.33 | 2,192,660 | -0.18(-1.47%) |
Apr 27, 2005 | 12.49 | 12.64 | 12.32 | 12.51 | 2,626,816 | +0.05(+0.36%) |
Apr 26, 2005 | 12.49 | 12.61 | 12.45 | 12.47 | 3,117,093 | -0.07(-0.54%) |
Apr 25, 2005 | 12.29 | 12.58 | 12.29 | 12.54 | 2,587,283 | +0.31(+2.50%) |
Apr 22, 2005 | 12.44 | 12.44 | 12.13 | 12.23 | 4,964,548 | -0.22(-1.77%) |
Apr 21, 2005 | 12.60 | 12.83 | 12.34 | 12.45 | 5,583,660 | -0.07(-0.59%) |
Apr 20, 2005 | 12.83 | 12.84 | 12.51 | 12.53 | 2,384,677 | -0.31(-2.38%) |
Apr 19, 2005 | 12.75 | 12.86 | 12.67 | 12.83 | 2,709,764 | +0.08(+0.64%) |
Apr 18, 2005 | 12.64 | 12.79 | 12.55 | 12.75 | 2,218,427 | +0.14(+1.12%) |
Apr 15, 2005 | 12.92 | 12.99 | 12.60 | 12.61 | 4,672,287 | -0.27(-2.07%) |
Apr 14, 2005 | 12.73 | 13.09 | 12.68 | 12.87 | 7,997,987 | +0.55(+4.44%) |
Apr 13, 2005 | 12.44 | 12.44 | 12.31 | 12.33 | 2,883,073 | -0.12(-0.93%) |
Apr 12, 2005 | 12.54 | 12.54 | 12.25 | 12.44 | 6,662,695 | +0.39(+3.22%) |
Apr 11, 2005 | 12.13 | 12.17 | 12.00 | 12.05 | 2,306,317 | -0.10(-0.84%) |
Apr 08, 2005 | 12.28 | 12.32 | 12.14 | 12.16 | 1,642,730 | -0.12(-0.99%) |
Apr 07, 2005 | 12.32 | 12.33 | 12.22 | 12.28 | 1,417,887 | -0.06(-0.48%) |
Apr 06, 2005 | 12.28 | 12.38 | 12.26 | 12.34 | 1,579,195 | +0.10(+0.79%) |
Apr 05, 2005 | 12.23 | 12.32 | 12.04 | 12.24 | 3,560,779 | +0.02(+0.14%) |
Apr 04, 2005 | 12.34 | 12.35 | 12.13 | 12.22 | 2,567,869 | -0.14(-1.17%) |
Apr 01, 2005 | 12.50 | 12.55 | 12.32 | 12.37 | 1,769,800 | -0.09(-0.75%) |
Mar 31, 2005 | 12.46 | 12.57 | 12.44 | 12.46 | 1,527,661 | -0.02(-0.14%) |
Mar 30, 2005 | 12.45 | 12.58 | 12.39 | 12.48 | 2,203,249 | +0.06(+0.46%) |
Mar 29, 2005 | 12.48 | 12.60 | 12.40 | 12.42 | 3,854,451 | -0.13(-1.02%) |
Mar 28, 2005 | 12.31 | 12.66 | 12.31 | 12.55 | 1,890,869 | +0.03(+0.20%) |
Mar 24, 2005 | 12.47 | 12.65 | 12.47 | 12.53 | 1,857,337 | +0.06(+0.50%) |
Mar 23, 2005 | 12.54 | 12.55 | 12.39 | 12.46 | 2,610,932 | -0.07(-0.56%) |
Mar 22, 2005 | 12.65 | 12.73 | 12.53 | 12.53 | 2,226,899 | -0.11(-0.90%) |
Mar 21, 2005 | 12.69 | 12.81 | 12.62 | 12.65 | 2,341,614 | -0.01(-0.11%) |
Mar 18, 2005 | 12.65 | 12.87 | 12.60 | 12.66 | 6,588,218 | -0.02(-0.18%) |
Mar 17, 2005 | 12.56 | 12.75 | 12.50 | 12.68 | 2,081,121 | +0.09(+0.67%) |
Mar 16, 2005 | 12.68 | 12.72 | 12.58 | 12.60 | 1,534,368 | -0.14(-1.07%) |
Mar 15, 2005 | 12.81 | 12.84 | 12.72 | 12.73 | 2,393,148 | -0.05(-0.42%) |
Mar 14, 2005 | 12.79 | 12.88 | 12.73 | 12.79 | 1,432,712 | +0.00(+0.00%) |
Mar 11, 2005 | 12.92 | 13.01 | 12.75 | 12.79 | 2,427,739 | -0.13(-1.03%) |
Mar 10, 2005 | 13.02 | 13.03 | 12.71 | 12.92 | 3,424,885 | -0.03(-0.20%) |
Mar 09, 2005 | 13.11 | 13.14 | 12.95 | 12.95 | 1,916,636 | -0.17(-1.27%) |
Mar 08, 2005 | 13.05 | 13.15 | 12.90 | 13.11 | 3,357,467 | +0.06(+0.48%) |
Mar 07, 2005 | 13.05 | 13.17 | 13.01 | 13.05 | 2,429,151 | -0.03(-0.19%) |
Mar 04, 2005 | 12.81 | 13.11 | 12.76 | 13.08 | 3,167,921 | +0.32(+2.53%) |
Mar 03, 2005 | 12.72 | 12.81 | 12.71 | 12.75 | 2,036,647 | +0.03(+0.27%) |
Mar 02, 2005 | 12.68 | 12.77 | 12.61 | 12.72 | 2,342,673 | +0.04(+0.34%) |
Mar 01, 2005 | 12.55 | 12.71 | 12.55 | 12.68 | 1,600,021 | +0.13(+1.02%) |
Feb 28, 2005 | 12.65 | 12.67 | 12.47 | 12.55 | 2,203,955 | -0.10(-0.81%) |
Feb 25, 2005 | 12.39 | 12.66 | 12.34 | 12.65 | 3,585,487 | +0.27(+2.17%) |
Feb 24, 2005 | 12.34 | 12.42 | 12.26 | 12.38 | 5,218,334 | -0.04(-0.30%) |
Feb 23, 2005 | 12.69 | 12.73 | 12.42 | 12.42 | 3,467,947 | -0.24(-1.92%) |
Feb 22, 2005 | 12.70 | 12.78 | 12.65 | 12.66 | 2,504,687 | -0.10(-0.82%) |
Feb 18, 2005 | 12.77 | 12.81 | 12.70 | 12.77 | 1,568,606 | +0.04(+0.31%) |
Feb 17, 2005 | 13.18 | 13.18 | 12.68 | 12.73 | 2,299,258 | -0.19(-1.47%) |
Feb 16, 2005 | 12.96 | 12.98 | 12.83 | 12.92 | 1,278,110 | -0.06(-0.48%) |
Feb 15, 2005 | 12.88 | 13.12 | 12.86 | 12.98 | 2,223,016 | +0.08(+0.66%) |
Feb 14, 2005 | 12.90 | 12.95 | 12.75 | 12.90 | 1,670,615 | -0.07(-0.57%) |
Feb 11, 2005 | 12.89 | 13.03 | 12.83 | 12.97 | 1,891,575 | +0.08(+0.59%) |
Feb 10, 2005 | 12.73 | 12.90 | 12.73 | 12.89 | 1,220,223 | +0.16(+1.25%) |
Feb 09, 2005 | 12.78 | 12.92 | 12.73 | 12.73 | 1,891,575 | -0.03(-0.20%) |
Feb 08, 2005 | 12.74 | 12.81 | 12.64 | 12.76 | 1,510,719 | +0.02(+0.16%) |
Feb 07, 2005 | 12.89 | 12.89 | 12.72 | 12.74 | 3,592,546 | -0.15(-1.19%) |
Feb 04, 2005 | 12.68 | 12.95 | 12.67 | 12.89 | 2,238,194 | +0.19(+1.52%) |
Feb 03, 2005 | 12.29 | 12.77 | 12.15 | 12.70 | 5,870,626 | +0.44(+3.58%) |
Feb 02, 2005 | 12.25 | 12.31 | 12.18 | 12.26 | 3,625,373 | +0.01(+0.12%) |
Feb 01, 2005 | 12.34 | 12.36 | 12.21 | 12.25 | 2,021,116 | +0.01(+0.07%) |
Jan 31, 2005 | 12.16 | 12.34 | 12.11 | 12.24 | 1,975,936 | +0.15(+1.22%) |
Jan 28, 2005 | 12.17 | 12.18 | 12.05 | 12.09 | 1,475,069 | -0.04(-0.30%) |
Jan 27, 2005 | 12.08 | 12.18 | 12.05 | 12.13 | 1,670,615 | -0.01(-0.05%) |
Jan 26, 2005 | 12.25 | 12.26 | 12.08 | 12.13 | 2,138,303 | -0.05(-0.40%) |
Jan 25, 2005 | 12.09 | 12.20 | 12.07 | 12.18 | 2,530,454 | +0.16(+1.37%) |
Jan 24, 2005 | 12.47 | 12.47 | 11.97 | 12.02 | 5,737,203 | -0.56(-4.44%) |
Jan 21, 2005 | 12.75 | 12.83 | 12.58 | 12.58 | 2,336,673 | -0.14(-1.11%) |
Jan 20, 2005 | 12.54 | 12.74 | 12.48 | 12.72 | 5,054,203 | +0.42(+3.39%) |
Jan 19, 2005 | 12.44 | 12.47 | 12.29 | 12.30 | 1,700,971 | -0.20(-1.59%) |
Jan 18, 2005 | 12.39 | 12.50 | 12.31 | 12.50 | 1,127,038 | +0.10(+0.80%) |
Jan 14, 2005 | 12.27 | 12.43 | 12.21 | 12.40 | 1,183,161 | +0.18(+1.51%) |
Jan 13, 2005 | 12.32 | 12.39 | 12.18 | 12.22 | 1,358,588 | -0.12(-0.94%) |
Jan 12, 2005 | 12.12 | 12.35 | 12.08 | 12.33 | 1,556,958 | +0.18(+1.47%) |
Jan 11, 2005 | 12.18 | 12.21 | 12.08 | 12.15 | 953,376 | -0.07(-0.56%) |
Jan 10, 2005 | 12.10 | 12.29 | 12.07 | 12.22 | 1,233,636 | +0.12(+0.98%) |
Jan 07, 2005 | 12.22 | 12.24 | 12.05 | 12.10 | 1,121,744 | -0.08(-0.67%) |
Jan 06, 2005 | 12.15 | 12.24 | 12.09 | 12.19 | 1,364,941 | +0.01(+0.07%) |
Jan 05, 2005 | 12.35 | 12.40 | 12.14 | 12.18 | 1,406,239 | -0.18(-1.42%) |
Jan 04, 2005 | 12.54 | 12.64 | 12.30 | 12.35 | 1,520,955 | -0.15(-1.18%) |
Jan 03, 2005 | 12.63 | 12.68 | 12.48 | 12.50 | 1,327,173 | -0.14(-1.14%) |
Dec 31, 2004 | 12.69 | 12.73 | 12.61 | 12.64 | 916,314 | -0.07(-0.56%) |
Dec 30, 2004 | 12.74 | 12.75 | 12.67 | 12.71 | 601,463 | +0.01(+0.09%) |
Dec 29, 2004 | 12.68 | 12.72 | 12.58 | 12.70 | 1,182,808 | +0.00(+0.00%) |
Dec 28, 2004 | 12.61 | 12.70 | 12.57 | 12.70 | 849,250 | +0.12(+0.99%) |
Dec 27, 2004 | 12.64 | 12.72 | 12.55 | 12.58 | 1,019,735 | -0.03(-0.22%) |
Dec 23, 2004 | 12.52 | 12.64 | 12.52 | 12.61 | 1,161,277 | +0.04(+0.32%) |
Dec 22, 2004 | 12.42 | 12.58 | 12.39 | 12.57 | 1,576,019 | +0.10(+0.84%) |
Dec 21, 2004 | 12.36 | 12.49 | 12.31 | 12.46 | 1,569,312 | +0.13(+1.06%) |
Dec 20, 2004 | 12.29 | 12.45 | 12.26 | 12.33 | 1,841,100 | +0.07(+0.58%) |
Dec 17, 2004 | 12.43 | 12.52 | 12.25 | 12.26 | 3,296,050 | -0.17(-1.39%) |
Dec 16, 2004 | 12.56 | 12.56 | 12.38 | 12.43 | 2,346,909 | -0.12(-0.99%) |
Dec 15, 2004 | 12.55 | 12.57 | 12.49 | 12.56 | 1,530,838 | +0.02(+0.18%) |
Dec 14, 2004 | 12.55 | 12.62 | 12.51 | 12.54 | 1,779,683 | -0.06(-0.45%) |
Dec 13, 2004 | 12.49 | 12.60 | 12.46 | 12.59 | 2,239,958 | +0.08(+0.66%) |
Dec 10, 2004 | 12.66 | 12.66 | 12.37 | 12.51 | 2,038,765 | +0.07(+0.57%) |
Dec 09, 2004 | 12.34 | 12.48 | 12.24 | 12.44 | 2,305,611 | +0.03(+0.25%) |
Dec 08, 2004 | 12.43 | 12.47 | 12.35 | 12.41 | 1,874,986 | -0.03(-0.23%) |
Dec 07, 2004 | 12.56 | 12.61 | 12.38 | 12.44 | 2,188,425 | -0.09(-0.70%) |
Dec 06, 2004 | 12.57 | 12.61 | 12.45 | 12.53 | 1,753,210 | -0.10(-0.79%) |
Dec 03, 2004 | 12.60 | 12.66 | 12.50 | 12.62 | 1,744,386 | +0.00(+0.00%) |
Dec 02, 2004 | 12.68 | 12.72 | 12.58 | 12.62 | 1,829,805 | -0.04(-0.34%) |
Dec 01, 2004 | 12.69 | 12.75 | 12.64 | 12.67 | 2,169,717 | +0.03(+0.25%) |
Nov 30, 2004 | 12.72 | 12.76 | 12.64 | 12.64 | 2,487,745 | -0.14(-1.06%) |
Nov 29, 2004 | 12.85 | 12.85 | 12.71 | 12.77 | 1,619,081 | -0.03(-0.22%) |
Nov 26, 2004 | 12.89 | 12.92 | 12.80 | 12.80 | 534,046 | -0.09(-0.66%) |
Nov 24, 2004 | 12.82 | 12.92 | 12.81 | 12.88 | 933,257 | +0.12(+0.98%) |
Nov 23, 2004 | 12.72 | 12.84 | 12.65 | 12.76 | 1,452,478 | +0.02(+0.16%) |
Nov 22, 2004 | 12.62 | 12.74 | 12.53 | 12.74 | 1,860,161 | +0.12(+0.97%) |
Nov 19, 2004 | 12.77 | 12.78 | 12.57 | 12.62 | 2,077,944 | -0.16(-1.29%) |
Nov 18, 2004 | 12.78 | 12.88 | 12.75 | 12.78 | 1,806,862 | +0.01(+0.04%) |
Nov 17, 2004 | 12.69 | 12.87 | 12.58 | 12.78 | 2,105,123 | +0.07(+0.54%) |
Nov 16, 2004 | 12.80 | 12.84 | 12.71 | 12.71 | 1,504,365 | -0.07(-0.53%) |
Nov 15, 2004 | 12.87 | 12.87 | 12.73 | 12.78 | 1,782,507 | -0.10(-0.75%) |
Nov 12, 2004 | 12.86 | 12.87 | 12.71 | 12.87 | 1,360,353 | +0.07(+0.53%) |
Nov 11, 2004 | 12.74 | 12.84 | 12.69 | 12.81 | 1,596,844 | +0.12(+0.94%) |
Nov 10, 2004 | 12.61 | 12.74 | 12.52 | 12.69 | 1,698,853 | +0.05(+0.40%) |
Nov 09, 2004 | 12.58 | 12.71 | 12.56 | 12.64 | 1,311,996 | +0.06(+0.47%) |
Nov 08, 2004 | 12.72 | 12.75 | 12.49 | 12.58 | 2,101,594 | -0.15(-1.20%) |
Nov 05, 2004 | 12.59 | 12.75 | 12.56 | 12.73 | 2,237,488 | +0.14(+1.15%) |
Nov 04, 2004 | 12.27 | 12.58 | 12.21 | 12.58 | 2,093,828 | +0.27(+2.23%) |
Nov 03, 2004 | 12.18 | 12.32 | 12.17 | 12.31 | 1,480,010 | +0.20(+1.66%) |
Nov 02, 2004 | 12.08 | 12.16 | 12.00 | 12.11 | 1,739,797 | +0.07(+0.56%) |
Nov 01, 2004 | 12.10 | 12.10 | 11.91 | 12.04 | 2,852,717 | -0.06(-0.52%) |
Oct 29, 2004 | 12.05 | 12.23 | 12.04 | 12.10 | 1,570,371 | +0.05(+0.40%) |
Oct 28, 2004 | 11.97 | 12.11 | 11.82 | 12.05 | 2,104,417 | +0.08(+0.69%) |
Oct 27, 2004 | 11.97 | 11.98 | 11.83 | 11.97 | 3,103,327 | -0.02(-0.14%) |
Oct 26, 2004 | 11.85 | 11.99 | 11.82 | 11.99 | 1,751,445 | +0.11(+0.95%) |
Oct 25, 2004 | 11.77 | 11.88 | 11.76 | 11.88 | 2,700,940 | +0.04(+0.31%) |
Oct 22, 2004 | 11.54 | 11.99 | 11.54 | 11.84 | 3,809,271 | +0.29(+2.48%) |
Oct 21, 2004 | 11.76 | 11.81 | 11.43 | 11.55 | 5,342,228 | -0.21(-1.76%) |
Oct 20, 2004 | 11.84 | 11.91 | 11.73 | 11.76 | 2,184,189 | -0.08(-0.69%) |
Oct 19, 2004 | 11.94 | 12.10 | 11.84 | 11.84 | 2,104,770 | -0.11(-0.95%) |
Oct 18, 2004 | 11.76 | 11.98 | 11.75 | 11.96 | 2,068,767 | +0.16(+1.39%) |
Oct 15, 2004 | 11.87 | 11.92 | 11.77 | 11.79 | 1,766,270 | +0.00(+0.02%) |
Oct 14, 2004 | 11.77 | 11.86 | 11.69 | 11.79 | 2,090,651 | +0.03(+0.22%) |
Oct 13, 2004 | 11.99 | 12.01 | 11.67 | 11.76 | 2,257,607 | -0.17(-1.42%) |
Oct 12, 2004 | 12.04 | 12.04 | 11.89 | 11.93 | 2,020,763 | -0.10(-0.85%) |
Oct 11, 2004 | 12.08 | 12.24 | 12.02 | 12.04 | 1,863,338 | -0.08(-0.68%) |
Oct 08, 2004 | 12.22 | 12.26 | 12.05 | 12.12 | 1,784,625 | -0.09(-0.77%) |
Oct 07, 2004 | 12.37 | 12.45 | 12.21 | 12.21 | 1,380,825 | -0.20(-1.58%) |
Oct 06, 2004 | 12.24 | 12.41 | 12.14 | 12.41 | 2,253,018 | +0.16(+1.32%) |
Oct 05, 2004 | 12.42 | 12.42 | 12.23 | 12.24 | 2,722,118 | -0.17(-1.39%) |
Oct 04, 2004 | 12.43 | 12.53 | 12.32 | 12.42 | 5,323,873 | -0.01(-0.09%) |
Oct 01, 2004 | 12.44 | 12.53 | 12.38 | 12.43 | 2,170,070 | -0.03(-0.20%) |
Sep 30, 2004 | 12.28 | 12.50 | 12.25 | 12.45 | 4,335,199 | +0.17(+1.36%) |
Sep 29, 2004 | 12.20 | 12.31 | 12.16 | 12.29 | 1,984,054 | +0.03(+0.23%) |
Sep 28, 2004 | 11.91 | 12.28 | 11.91 | 12.26 | 3,599,959 | +0.35(+2.90%) |
Sep 27, 2004 | 11.94 | 11.94 | 11.82 | 11.91 | 3,046,852 | -0.07(-0.54%) |
Sep 24, 2004 | 11.94 | 12.00 | 11.89 | 11.98 | 1,966,405 | +0.06(+0.52%) |
Sep 23, 2004 | 12.04 | 12.08 | 11.91 | 11.92 | 1,886,281 | -0.10(-0.87%) |
Sep 22, 2004 | 12.15 | 12.17 | 11.96 | 12.02 | 3,577,722 | -0.16(-1.28%) |
Sep 21, 2004 | 12.02 | 12.18 | 11.98 | 12.18 | 3,093,091 | +0.16(+1.30%) |
Sep 20, 2004 | 11.99 | 12.06 | 11.94 | 12.02 | 1,492,364 | -0.02(-0.19%) |
Sep 17, 2004 | 12.05 | 12.21 | 12.02 | 12.04 | 2,063,826 | +0.02(+0.19%) |
Sep 16, 2004 | 11.93 | 12.10 | 11.93 | 12.02 | 2,272,079 | +0.09(+0.78%) |
Sep 15, 2004 | 11.87 | 11.95 | 11.76 | 11.93 | 3,338,760 | +0.06(+0.50%) |
Sep 14, 2004 | 11.73 | 11.93 | 11.72 | 11.87 | 5,113,502 | +0.16(+1.38%) |
Sep 13, 2004 | 11.64 | 11.83 | 11.64 | 11.71 | 4,541,335 | +0.23(+1.97%) |
Sep 10, 2004 | 11.45 | 11.51 | 11.42 | 11.48 | 2,432,328 | +0.02(+0.20%) |
Sep 09, 2004 | 11.42 | 11.54 | 11.41 | 11.46 | 2,160,540 | -0.03(-0.22%) |
Sep 08, 2004 | 11.50 | 11.56 | 11.42 | 11.48 | 1,878,515 | -0.05(-0.39%) |
Sep 07, 2004 | 11.43 | 11.54 | 11.41 | 11.53 | 3,681,495 | +0.17(+1.52%) |
Sep 03, 2004 | 11.37 | 11.38 | 11.27 | 11.36 | 3,976,933 | -0.02(-0.17%) |
Sep 02, 2004 | 11.32 | 11.45 | 11.30 | 11.37 | 6,127,237 | +0.00(+0.02%) |
Sep 01, 2004 | 11.69 | 11.70 | 11.36 | 11.37 | 4,386,733 | -0.33(-2.81%) |
Aug 31, 2004 | 11.54 | 11.70 | 11.53 | 11.70 | 1,642,730 | +0.16(+1.35%) |
Aug 30, 2004 | 11.56 | 11.66 | 11.52 | 11.54 | 1,716,501 | -0.04(-0.34%) |
Aug 27, 2004 | 11.57 | 11.61 | 11.51 | 11.58 | 1,212,811 | -0.01(-0.10%) |
Aug 26, 2004 | 11.62 | 11.70 | 11.55 | 11.60 | 1,538,251 | -0.03(-0.22%) |
Aug 25, 2004 | 11.39 | 11.67 | 11.27 | 11.62 | 3,342,642 | +0.26(+2.27%) |
Aug 24, 2004 | 11.21 | 11.43 | 11.20 | 11.36 | 2,886,603 | +0.20(+1.80%) |
Aug 23, 2004 | 11.33 | 11.33 | 11.15 | 11.16 | 1,189,514 | -0.13(-1.13%) |
Aug 20, 2004 | 11.27 | 11.35 | 11.25 | 11.29 | 1,199,751 | +0.04(+0.38%) |
Aug 19, 2004 | 11.29 | 11.29 | 11.22 | 11.25 | 1,046,208 | -0.07(-0.58%) |
Aug 18, 2004 | 11.20 | 11.34 | 11.20 | 11.31 | 1,130,921 | +0.04(+0.38%) |
Aug 17, 2004 | 11.23 | 11.36 | 11.19 | 11.27 | 2,177,482 | +0.17(+1.53%) |
Aug 16, 2004 | 10.81 | 11.17 | 10.80 | 11.10 | 2,149,598 | +0.27(+2.48%) |
Aug 13, 2004 | 10.82 | 10.90 | 10.75 | 10.83 | 1,624,729 | +0.01(+0.10%) |
Aug 12, 2004 | 11.01 | 11.01 | 10.81 | 10.82 | 1,243,519 | -0.19(-1.75%) |
Aug 11, 2004 | 10.96 | 11.01 | 10.81 | 11.01 | 1,733,091 | +0.05(+0.47%) |
Aug 10, 2004 | 10.80 | 10.99 | 10.80 | 10.96 | 2,508,217 | +0.14(+1.26%) |
Aug 09, 2004 | 10.83 | 10.91 | 10.79 | 10.83 | 2,086,769 | -0.01(-0.05%) |
Aug 06, 2004 | 10.97 | 10.97 | 10.81 | 10.83 | 2,345,497 | -0.21(-1.90%) |
Aug 05, 2004 | 11.35 | 11.35 | 11.03 | 11.04 | 1,245,284 | -0.31(-2.70%) |
Aug 04, 2004 | 11.33 | 11.40 | 11.22 | 11.35 | 1,279,875 | +0.02(+0.15%) |
Aug 03, 2004 | 11.42 | 11.43 | 11.25 | 11.33 | 1,537,898 | -0.09(-0.77%) |
Aug 02, 2004 | 11.42 | 11.43 | 11.22 | 11.42 | 1,553,781 | -0.02(-0.20%) |
Jul 30, 2004 | 11.40 | 11.49 | 11.37 | 11.44 | 2,024,646 | +0.01(+0.07%) |
Jul 29, 2004 | 11.30 | 11.48 | 11.29 | 11.43 | 2,536,455 | +0.14(+1.20%) |
Jul 28, 2004 | 11.35 | 11.36 | 11.19 | 11.30 | 2,227,604 | -0.05(-0.42%) |
Jul 27, 2004 | 11.40 | 11.42 | 11.28 | 11.34 | 2,363,499 | -0.07(-0.64%) |
Jul 26, 2004 | 11.43 | 11.52 | 11.37 | 11.42 | 2,994,259 | +0.01(+0.12%) |
Jul 23, 2004 | 11.48 | 11.51 | 11.34 | 11.40 | 1,991,113 | -0.07(-0.64%) |
Jul 22, 2004 | 11.66 | 11.66 | 11.22 | 11.48 | 5,709,318 | -0.18(-1.58%) |
Jul 21, 2004 | 11.81 | 11.81 | 11.60 | 11.66 | 3,281,225 | -0.14(-1.15%) |
Jul 20, 2004 | 11.67 | 11.81 | 11.61 | 11.80 | 2,658,583 | +0.12(+0.99%) |
Jul 19, 2004 | 11.60 | 11.76 | 11.58 | 11.68 | 3,817,742 | +0.14(+1.25%) |
Jul 16, 2004 | 11.46 | 11.59 | 11.41 | 11.54 | 1,904,635 | +0.16(+1.44%) |
Jul 15, 2004 | 11.48 | 11.53 | 11.36 | 11.37 | 2,433,387 | -0.11(-0.96%) |
Jul 14, 2004 | 11.45 | 11.57 | 11.40 | 11.48 | 1,714,030 | -0.03(-0.25%) |
Jul 13, 2004 | 11.44 | 11.53 | 11.33 | 11.51 | 1,742,268 | +0.07(+0.64%) |
Jul 12, 2004 | 11.52 | 11.52 | 11.32 | 11.44 | 1,577,430 | -0.08(-0.69%) |
Jul 09, 2004 | 11.41 | 11.53 | 11.38 | 11.52 | 2,098,770 | +0.18(+1.62%) |
Jul 08, 2004 | 11.53 | 11.53 | 11.33 | 11.33 | 3,655,728 | -0.20(-1.70%) |
Jul 07, 2004 | 11.50 | 11.57 | 11.49 | 11.53 | 1,315,525 | +0.01(+0.12%) |
Jul 06, 2004 | 11.52 | 11.57 | 11.45 | 11.51 | 1,401,297 | -0.07(-0.64%) |
Jul 02, 2004 | 11.67 | 11.67 | 11.45 | 11.59 | 1,570,018 | -0.08(-0.70%) |
Jul 01, 2004 | 11.71 | 11.77 | 11.52 | 11.67 | 3,508,892 | -0.10(-0.87%) |
Jun 30, 2004 | 11.67 | 11.79 | 11.63 | 11.77 | 1,745,798 | +0.10(+0.85%) |
Jun 29, 2004 | 11.62 | 11.69 | 11.56 | 11.67 | 3,488,420 | +0.01(+0.10%) |
Jun 28, 2004 | 11.50 | 11.70 | 11.47 | 11.66 | 4,082,824 | -0.01(-0.10%) |
Jun 25, 2004 | 11.71 | 11.76 | 11.61 | 11.67 | 3,201,807 | -0.05(-0.39%) |
Jun 24, 2004 | 11.60 | 11.73 | 11.60 | 11.72 | 3,210,984 | +0.08(+0.68%) |
Jun 23, 2004 | 11.47 | 11.68 | 11.40 | 11.64 | 2,452,095 | +0.17(+1.51%) |
Jun 22, 2004 | 11.32 | 11.47 | 11.28 | 11.47 | 2,247,371 | +0.16(+1.43%) |
Jun 21, 2004 | 11.28 | 11.36 | 11.22 | 11.30 | 1,978,406 | -0.02(-0.15%) |
Jun 18, 2004 | 11.13 | 11.36 | 11.12 | 11.32 | 3,594,311 | +0.15(+1.34%) |
Jun 17, 2004 | 11.13 | 11.19 | 11.09 | 11.17 | 2,148,892 | +0.03(+0.28%) |
Jun 16, 2004 | 11.12 | 11.16 | 11.07 | 11.14 | 1,362,471 | +0.02(+0.20%) |
Jun 15, 2004 | 11.02 | 11.18 | 11.02 | 11.12 | 2,525,160 | +0.14(+1.24%) |
Jun 14, 2004 | 11.11 | 11.13 | 10.96 | 10.98 | 1,995,349 | -0.24(-2.10%) |
Jun 10, 2004 | 11.15 | 11.22 | 11.15 | 11.22 | 1,649,084 | +0.02(+0.20%) |
Jun 09, 2004 | 11.19 | 11.23 | 11.05 | 11.19 | 3,801,153 | -0.03(-0.23%) |
Jun 08, 2004 | 11.12 | 11.22 | 11.05 | 11.22 | 3,261,106 | +0.10(+0.89%) |
Jun 07, 2004 | 11.06 | 11.13 | 11.05 | 11.12 | 2,124,890 | +0.12(+1.06%) |
Jun 04, 2004 | 10.99 | 11.09 | 10.95 | 11.00 | 3,354,643 | +0.01(+0.10%) |
Jun 03, 2004 | 11.13 | 11.13 | 10.99 | 10.99 | 2,988,612 | -0.14(-1.22%) |
Jun 02, 2004 | 11.18 | 11.19 | 11.05 | 11.13 | 2,829,068 | +0.01(+0.08%) |