Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 12.45 | 12.50 | 12.41 | 12.46 | 10,126,402 | +0.36(+2.94%) |
Jul 28, 2005 | 11.90 | 12.13 | 11.90 | 12.10 | 10,179,647 | +0.56(+4.82%) |
Jul 27, 2005 | 11.29 | 11.57 | 11.24 | 11.55 | 10,167,247 | +0.39(+3.52%) |
Jul 26, 2005 | 11.18 | 11.18 | 11.15 | 11.15 | 4,773,818 | -0.07(-0.64%) |
Jul 25, 2005 | 11.22 | 11.31 | 11.20 | 11.23 | 3,598,051 | -0.01(-0.12%) |
Jul 22, 2005 | 11.25 | 11.29 | 11.20 | 11.24 | 2,679,027 | -0.16(-1.44%) |
Jul 21, 2005 | 11.29 | 11.43 | 11.20 | 11.40 | 5,588,904 | +0.12(+1.09%) |
Jul 20, 2005 | 11.24 | 11.28 | 11.14 | 11.28 | 2,467,870 | +0.05(+0.42%) |
Jul 19, 2005 | 11.17 | 11.26 | 11.15 | 11.23 | 4,553,544 | -0.18(-1.59%) |
Jul 18, 2005 | 11.43 | 11.45 | 11.39 | 11.42 | 1,365,406 | -0.09(-0.76%) |
Jul 15, 2005 | 11.45 | 11.53 | 11.45 | 11.50 | 1,572,916 | -0.07(-0.57%) |
Jul 14, 2005 | 11.56 | 11.61 | 11.53 | 11.57 | 3,436,857 | +0.08(+0.67%) |
Jul 13, 2005 | 11.43 | 11.52 | 11.43 | 11.49 | 1,134,921 | -0.02(-0.17%) |
Jul 12, 2005 | 11.49 | 11.57 | 11.48 | 11.51 | 1,251,987 | +0.03(+0.29%) |
Jul 11, 2005 | 11.40 | 11.56 | 11.39 | 11.48 | 2,534,244 | +0.06(+0.50%) |
Jul 08, 2005 | 11.33 | 11.43 | 11.31 | 11.42 | 1,865,399 | -0.02(-0.19%) |
Jul 07, 2005 | 10.98 | 11.44 | 10.98 | 11.44 | 5,362,066 | +0.12(+1.04%) |
Jul 06, 2005 | 11.42 | 11.43 | 11.32 | 11.32 | 1,909,527 | -0.03(-0.27%) |
Jul 05, 2005 | 11.33 | 11.37 | 11.28 | 11.35 | 1,656,066 | +0.10(+0.88%) |
Jul 01, 2005 | 11.36 | 11.38 | 11.20 | 11.26 | 1,509,095 | -0.06(-0.51%) |
Jun 30, 2005 | 11.37 | 11.46 | 11.29 | 11.31 | 1,713,687 | +0.02(+0.15%) |
Jun 29, 2005 | 11.22 | 11.35 | 11.20 | 11.30 | 2,507,622 | +0.04(+0.34%) |
Jun 28, 2005 | 11.21 | 11.27 | 11.19 | 11.26 | 2,282,971 | +0.07(+0.59%) |
Jun 27, 2005 | 11.21 | 11.25 | 11.15 | 11.19 | 2,185,599 | -0.04(-0.34%) |
Jun 24, 2005 | 11.26 | 11.29 | 11.20 | 11.23 | 1,414,275 | -0.04(-0.34%) |
Jun 23, 2005 | 11.37 | 11.37 | 11.25 | 11.27 | 2,458,388 | -0.24(-2.05%) |
Jun 22, 2005 | 11.55 | 11.55 | 11.49 | 11.51 | 3,655,307 | -0.06(-0.52%) |
Jun 21, 2005 | 11.53 | 11.58 | 11.47 | 11.57 | 2,584,207 | +0.04(+0.36%) |
Jun 20, 2005 | 11.46 | 11.56 | 11.42 | 11.52 | 3,189,960 | +0.09(+0.82%) |
Jun 17, 2005 | 11.38 | 11.46 | 11.35 | 11.43 | 3,483,902 | +0.19(+1.73%) |
Jun 16, 2005 | 11.26 | 11.28 | 11.16 | 11.24 | 4,201,981 | -0.06(-0.53%) |
Jun 15, 2005 | 11.28 | 11.31 | 11.22 | 11.30 | 1,809,966 | -0.03(-0.27%) |
Jun 14, 2005 | 11.36 | 11.40 | 11.28 | 11.33 | 2,243,585 | -0.11(-0.96%) |
Jun 13, 2005 | 11.42 | 11.48 | 11.36 | 11.44 | 3,269,098 | -0.07(-0.57%) |
Jun 10, 2005 | 11.67 | 11.69 | 11.45 | 11.50 | 1,619,232 | -0.10(-0.83%) |
Jun 09, 2005 | 11.59 | 11.65 | 11.54 | 11.60 | 3,722,046 | +0.12(+1.08%) |
Jun 08, 2005 | 11.64 | 11.64 | 11.46 | 11.48 | 1,886,916 | -0.11(-0.97%) |
Jun 07, 2005 | 11.56 | 11.66 | 11.56 | 11.59 | 926,682 | +0.01(+0.07%) |
Jun 06, 2005 | 11.55 | 11.60 | 11.52 | 11.58 | 2,110,837 | +0.02(+0.19%) |
Jun 03, 2005 | 11.63 | 11.65 | 11.49 | 11.56 | 1,410,993 | -0.10(-0.87%) |
Jun 02, 2005 | 11.62 | 11.67 | 11.59 | 11.66 | 1,871,599 | -0.07(-0.58%) |
Jun 01, 2005 | 11.64 | 11.77 | 11.64 | 11.73 | 1,587,139 | +0.07(+0.59%) |
May 31, 2005 | 11.80 | 11.81 | 11.63 | 11.66 | 2,674,650 | -0.12(-1.00%) |
May 27, 2005 | 11.79 | 11.79 | 11.74 | 11.78 | 888,389 | +0.04(+0.30%) |
May 26, 2005 | 11.70 | 11.77 | 11.66 | 11.74 | 1,797,931 | +0.04(+0.35%) |
May 25, 2005 | 11.76 | 11.77 | 11.64 | 11.70 | 1,442,721 | +0.07(+0.61%) |
May 24, 2005 | 11.64 | 11.66 | 11.60 | 11.63 | 3,354,436 | -0.10(-0.84%) |
May 23, 2005 | 11.65 | 11.76 | 11.60 | 11.73 | 1,751,980 | +0.00(+0.00%) |
May 20, 2005 | 11.70 | 11.74 | 11.68 | 11.73 | 2,428,119 | -0.11(-0.95%) |
May 19, 2005 | 11.85 | 11.93 | 11.79 | 11.84 | 3,599,874 | -0.11(-0.94%) |
May 18, 2005 | 11.96 | 12.00 | 11.91 | 11.95 | 3,608,991 | +0.05(+0.44%) |
May 17, 2005 | 11.84 | 11.95 | 11.82 | 11.90 | 3,534,594 | +0.08(+0.70%) |
May 16, 2005 | 11.69 | 11.85 | 11.67 | 11.82 | 3,221,688 | +0.08(+0.68%) |
May 13, 2005 | 11.69 | 11.74 | 11.60 | 11.74 | 3,495,207 | +0.02(+0.14%) |
May 12, 2005 | 11.79 | 11.80 | 11.69 | 11.72 | 2,339,499 | -0.15(-1.27%) |
May 11, 2005 | 11.84 | 11.91 | 11.81 | 11.87 | 4,203,439 | -0.06(-0.51%) |
May 10, 2005 | 11.93 | 12.02 | 11.91 | 11.93 | 5,505,025 | -0.21(-1.69%) |
May 09, 2005 | 12.02 | 12.15 | 11.99 | 12.14 | 4,432,466 | -0.05(-0.45%) |
May 06, 2005 | 12.24 | 12.32 | 12.19 | 12.19 | 3,137,080 | -0.06(-0.47%) |
May 05, 2005 | 12.19 | 12.25 | 12.18 | 12.25 | 3,821,242 | -0.10(-0.84%) |
May 04, 2005 | 12.27 | 12.40 | 12.20 | 12.36 | 3,268,004 | +0.12(+0.99%) |
May 03, 2005 | 12.16 | 12.29 | 12.15 | 12.23 | 3,548,452 | +0.16(+1.34%) |
May 02, 2005 | 11.96 | 12.14 | 11.94 | 12.07 | 4,913,859 | +0.02(+0.18%) |
Apr 29, 2005 | 12.09 | 12.12 | 11.91 | 12.05 | 4,956,163 | +0.10(+0.80%) |
Apr 28, 2005 | 12.10 | 12.11 | 11.79 | 11.96 | 4,683,374 | -0.03(-0.25%) |
Apr 27, 2005 | 11.89 | 12.01 | 11.86 | 11.99 | 2,565,243 | +0.06(+0.48%) |
Apr 26, 2005 | 11.91 | 12.03 | 11.90 | 11.93 | 2,837,303 | +0.04(+0.30%) |
Apr 25, 2005 | 11.84 | 11.89 | 11.83 | 11.89 | 1,568,540 | +0.03(+0.23%) |
Apr 22, 2005 | 11.86 | 11.91 | 11.82 | 11.86 | 2,068,897 | -0.08(-0.64%) |
Apr 21, 2005 | 11.91 | 11.97 | 11.87 | 11.94 | 3,653,119 | +0.08(+0.72%) |
Apr 20, 2005 | 11.90 | 11.97 | 11.86 | 11.86 | 2,416,813 | -0.13(-1.12%) |
Apr 19, 2005 | 11.92 | 12.01 | 11.92 | 11.99 | 3,296,086 | +0.15(+1.23%) |
Apr 18, 2005 | 11.86 | 11.95 | 11.51 | 11.85 | 6,374,815 | -0.06(-0.51%) |
Apr 15, 2005 | 11.86 | 12.00 | 11.84 | 11.91 | 8,960,117 | +0.26(+2.26%) |
Apr 14, 2005 | 11.57 | 11.69 | 11.54 | 11.64 | 4,479,146 | +0.11(+0.97%) |
Apr 13, 2005 | 11.46 | 11.61 | 11.43 | 11.53 | 5,317,573 | +0.14(+1.23%) |
Apr 12, 2005 | 11.24 | 11.40 | 11.23 | 11.39 | 2,129,801 | +0.03(+0.26%) |
Apr 11, 2005 | 11.33 | 11.36 | 11.29 | 11.36 | 2,941,605 | +0.11(+0.95%) |
Apr 08, 2005 | 11.22 | 11.29 | 11.20 | 11.25 | 1,684,876 | +0.03(+0.24%) |
Apr 07, 2005 | 11.12 | 11.23 | 11.06 | 11.23 | 1,940,890 | +0.08(+0.69%) |
Apr 06, 2005 | 11.16 | 11.22 | 11.13 | 11.15 | 2,599,159 | +0.02(+0.17%) |
Apr 05, 2005 | 11.02 | 11.16 | 11.01 | 11.13 | 4,896,719 | +0.36(+3.31%) |
Apr 04, 2005 | 10.72 | 10.78 | 10.68 | 10.77 | 2,957,287 | -0.05(-0.43%) |
Apr 01, 2005 | 10.92 | 11.05 | 10.78 | 10.82 | 3,563,405 | -0.02(-0.18%) |
Mar 31, 2005 | 10.91 | 10.93 | 10.80 | 10.84 | 2,622,135 | +0.04(+0.41%) |
Mar 30, 2005 | 10.75 | 10.87 | 10.72 | 10.80 | 5,614,797 | +0.14(+1.34%) |
Mar 29, 2005 | 10.81 | 10.84 | 10.65 | 10.65 | 4,622,835 | -0.21(-1.94%) |
Mar 28, 2005 | 10.94 | 10.94 | 10.86 | 10.86 | 2,664,439 | -0.07(-0.68%) |
Mar 24, 2005 | 10.93 | 10.99 | 10.87 | 10.94 | 6,009,759 | +0.00(+0.02%) |
Mar 23, 2005 | 10.96 | 10.97 | 10.87 | 10.94 | 7,855,465 | -0.11(-0.99%) |
Mar 22, 2005 | 11.09 | 11.14 | 11.00 | 11.04 | 3,412,058 | -0.17(-1.49%) |
Mar 21, 2005 | 11.20 | 11.24 | 11.11 | 11.21 | 2,400,037 | -0.00(-0.02%) |
Mar 18, 2005 | 11.24 | 11.26 | 11.15 | 11.21 | 3,146,927 | -0.11(-0.97%) |
Mar 17, 2005 | 11.41 | 11.41 | 11.32 | 11.32 | 1,789,908 | -0.08(-0.72%) |
Mar 16, 2005 | 11.49 | 11.56 | 11.37 | 11.41 | 2,246,867 | -0.07(-0.57%) |
Mar 15, 2005 | 11.62 | 11.66 | 11.41 | 11.47 | 3,390,176 | -0.02(-0.14%) |
Mar 14, 2005 | 11.45 | 11.50 | 11.37 | 11.49 | 2,422,648 | -0.06(-0.52%) |
Mar 11, 2005 | 11.48 | 11.62 | 11.48 | 11.55 | 4,327,070 | +0.12(+1.03%) |
Mar 10, 2005 | 11.46 | 11.48 | 11.38 | 11.43 | 2,197,633 | +0.17(+1.49%) |
Mar 09, 2005 | 11.31 | 11.33 | 11.26 | 11.26 | 2,495,587 | -0.07(-0.65%) |
Mar 08, 2005 | 11.40 | 11.40 | 11.34 | 11.34 | 1,434,698 | -0.09(-0.82%) |
Mar 07, 2005 | 11.36 | 11.43 | 11.34 | 11.43 | 2,526,950 | +0.04(+0.34%) |
Mar 04, 2005 | 11.46 | 11.49 | 11.38 | 11.39 | 4,113,725 | +0.06(+0.51%) |
Mar 03, 2005 | 11.31 | 11.36 | 11.16 | 11.34 | 9,936,032 | +0.38(+3.45%) |
Mar 02, 2005 | 10.87 | 10.97 | 10.71 | 10.96 | 9,848,142 | -0.02(-0.15%) |
Mar 01, 2005 | 10.94 | 11.01 | 10.94 | 10.97 | 2,072,544 | +0.08(+0.70%) |
Feb 28, 2005 | 10.89 | 10.91 | 10.77 | 10.90 | 5,186,649 | -0.14(-1.24%) |
Feb 25, 2005 | 10.94 | 11.03 | 10.89 | 11.03 | 2,522,574 | -0.12(-1.11%) |
Feb 24, 2005 | 11.09 | 11.17 | 11.01 | 11.16 | 2,769,835 | -0.08(-0.73%) |
Feb 23, 2005 | 11.19 | 11.26 | 11.18 | 11.24 | 3,797,902 | -0.05(-0.41%) |
Feb 22, 2005 | 11.35 | 11.45 | 11.25 | 11.29 | 6,351,110 | +0.37(+3.39%) |
Feb 18, 2005 | 10.79 | 10.94 | 10.74 | 10.92 | 5,387,229 | +0.18(+1.66%) |
Feb 17, 2005 | 10.81 | 10.83 | 10.69 | 10.74 | 3,439,774 | +0.00(+0.03%) |
Feb 16, 2005 | 10.75 | 10.76 | 10.69 | 10.74 | 3,061,589 | +0.12(+1.16%) |
Feb 15, 2005 | 10.71 | 10.71 | 10.59 | 10.61 | 4,649,093 | -0.18(-1.68%) |
Feb 14, 2005 | 10.77 | 10.82 | 10.69 | 10.79 | 1,377,806 | -0.02(-0.23%) |
Feb 11, 2005 | 10.68 | 10.83 | 10.68 | 10.82 | 2,067,074 | +0.00(+0.02%) |
Feb 10, 2005 | 10.74 | 10.83 | 10.74 | 10.81 | 2,565,243 | +0.04(+0.41%) |
Feb 09, 2005 | 10.72 | 10.82 | 10.70 | 10.77 | 5,804,437 | +0.07(+0.67%) |
Feb 08, 2005 | 10.68 | 10.74 | 10.65 | 10.70 | 2,398,214 | +0.05(+0.44%) |
Feb 07, 2005 | 10.70 | 10.72 | 10.61 | 10.65 | 1,992,676 | -0.08(-0.77%) |
Feb 04, 2005 | 10.72 | 10.77 | 10.70 | 10.74 | 2,139,283 | +0.07(+0.69%) |
Feb 03, 2005 | 10.67 | 10.69 | 10.61 | 10.66 | 2,635,628 | -0.09(-0.84%) |
Feb 02, 2005 | 10.69 | 10.77 | 10.68 | 10.75 | 4,478,052 | +0.28(+2.70%) |
Feb 01, 2005 | 10.40 | 10.52 | 10.39 | 10.47 | 4,393,079 | +0.16(+1.54%) |
Jan 31, 2005 | 10.39 | 10.41 | 10.26 | 10.31 | 2,601,347 | -0.01(-0.13%) |
Jan 28, 2005 | 10.36 | 10.38 | 10.26 | 10.32 | 8,863,838 | +0.11(+1.07%) |
Jan 27, 2005 | 10.28 | 10.33 | 10.17 | 10.21 | 13,586,234 | +0.35(+3.53%) |
Jan 26, 2005 | 9.792 | 9.871 | 9.792 | 9.866 | 4,316,129 | +0.22(+2.27%) |
Jan 25, 2005 | 9.575 | 9.704 | 9.575 | 9.646 | 4,062,668 | +0.13(+1.32%) |
Jan 24, 2005 | 9.625 | 9.641 | 9.520 | 9.520 | 3,518,912 | -0.08(-0.86%) |
Jan 21, 2005 | 9.616 | 9.677 | 9.567 | 9.603 | 3,030,225 | -0.01(-0.09%) |
Jan 20, 2005 | 9.663 | 9.674 | 9.597 | 9.611 | 3,018,920 | -0.05(-0.51%) |
Jan 19, 2005 | 9.803 | 9.803 | 9.649 | 9.660 | 2,282,242 | -0.03(-0.34%) |
Jan 18, 2005 | 9.674 | 9.721 | 9.636 | 9.693 | 2,770,564 | -0.02(-0.17%) |
Jan 14, 2005 | 9.778 | 9.792 | 9.696 | 9.710 | 3,159,691 | -0.11(-1.12%) |
Jan 13, 2005 | 9.945 | 9.945 | 9.816 | 9.819 | 3,818,324 | -0.17(-1.67%) |
Jan 12, 2005 | 9.940 | 10.00 | 9.902 | 9.987 | 4,104,972 | +0.07(+0.69%) |
Jan 11, 2005 | 10.02 | 10.04 | 9.902 | 9.918 | 3,262,534 | -0.05(-0.52%) |
Jan 10, 2005 | 9.880 | 10.04 | 9.838 | 9.970 | 5,424,793 | -0.03(-0.33%) |
Jan 07, 2005 | 10.08 | 10.10 | 9.934 | 10.00 | 3,580,545 | +0.07(+0.75%) |
Jan 06, 2005 | 10.01 | 10.03 | 9.929 | 9.929 | 3,011,626 | +0.06(+0.58%) |
Jan 05, 2005 | 9.987 | 10.03 | 9.871 | 9.871 | 2,575,454 | -0.04(-0.36%) |
Jan 04, 2005 | 9.956 | 9.973 | 9.786 | 9.907 | 6,734,766 | -0.02(-0.25%) |
Jan 03, 2005 | 9.981 | 10.01 | 9.918 | 9.932 | 4,437,572 | -0.05(-0.47%) |
Dec 31, 2004 | 9.976 | 9.995 | 9.882 | 9.978 | 1,397,499 | +0.02(+0.25%) |
Dec 30, 2004 | 9.882 | 10.04 | 9.866 | 9.954 | 3,162,244 | +0.05(+0.47%) |
Dec 29, 2004 | 9.841 | 9.954 | 9.825 | 9.907 | 4,451,430 | -0.06(-0.61%) |
Dec 28, 2004 | 10.07 | 10.09 | 9.965 | 9.967 | 2,134,177 | -0.07(-0.74%) |
Dec 27, 2004 | 9.790 | 10.06 | 9.790 | 10.04 | 5,591,457 | +0.16(+1.67%) |
Dec 23, 2004 | 9.764 | 9.923 | 9.764 | 9.877 | 6,543,303 | +0.04(+0.39%) |
Dec 22, 2004 | 9.858 | 9.907 | 9.795 | 9.838 | 10,478,329 | -0.22(-2.21%) |
Dec 21, 2004 | 10.07 | 10.12 | 10.02 | 10.06 | 9,709,923 | -0.16(-1.61%) |
Dec 20, 2004 | 10.26 | 10.34 | 10.21 | 10.23 | 5,769,791 | +0.05(+0.51%) |
Dec 17, 2004 | 10.09 | 10.19 | 10.01 | 10.17 | 22,261,892 | -0.85(-7.73%) |
Dec 16, 2004 | 10.92 | 11.05 | 10.92 | 11.03 | 4,842,744 | +0.14(+1.31%) |
Dec 15, 2004 | 10.94 | 10.95 | 10.75 | 10.88 | 5,942,291 | -0.08(-0.70%) |
Dec 14, 2004 | 10.84 | 10.97 | 10.84 | 10.96 | 3,714,387 | -0.07(-0.60%) |
Dec 13, 2004 | 11.00 | 11.04 | 10.95 | 11.03 | 4,201,981 | +0.06(+0.57%) |
Dec 10, 2004 | 11.16 | 11.20 | 10.94 | 10.96 | 12,224,839 | -0.31(-2.75%) |
Dec 09, 2004 | 11.14 | 11.35 | 11.05 | 11.27 | 3,701,258 | +0.17(+1.56%) |
Dec 08, 2004 | 11.07 | 11.14 | 11.02 | 11.10 | 7,121,340 | +0.04(+0.32%) |
Dec 07, 2004 | 11.17 | 11.20 | 11.05 | 11.06 | 3,596,592 | +0.00(+0.02%) |
Dec 06, 2004 | 11.04 | 11.10 | 10.95 | 11.06 | 4,099,137 | +0.02(+0.15%) |
Dec 03, 2004 | 11.17 | 11.19 | 10.94 | 11.04 | 6,153,083 | -0.13(-1.13%) |
Dec 02, 2004 | 11.11 | 11.20 | 11.10 | 11.17 | 2,835,844 | +0.19(+1.72%) |
Dec 01, 2004 | 10.94 | 11.05 | 10.94 | 10.98 | 4,641,070 | +0.18(+1.68%) |
Nov 30, 2004 | 10.82 | 10.84 | 10.74 | 10.80 | 3,788,420 | -0.12(-1.10%) |
Nov 29, 2004 | 10.96 | 10.98 | 10.87 | 10.92 | 5,671,689 | +0.06(+0.58%) |
Nov 26, 2004 | 10.77 | 10.86 | 10.76 | 10.86 | 1,879,622 | -0.03(-0.25%) |
Nov 24, 2004 | 10.94 | 10.96 | 10.82 | 10.89 | 9,659,231 | -0.10(-0.95%) |
Nov 23, 2004 | 11.09 | 11.11 | 10.97 | 10.99 | 5,498,825 | -0.04(-0.37%) |
Nov 22, 2004 | 10.87 | 11.06 | 10.83 | 11.03 | 10,205,175 | +0.22(+2.03%) |
Nov 19, 2004 | 11.17 | 11.19 | 10.73 | 10.81 | 31,500,998 | -0.25(-2.26%) |
Nov 18, 2004 | 12.11 | 12.13 | 10.85 | 11.06 | 41,883,412 | -1.04(-8.61%) |
Nov 17, 2004 | 12.04 | 12.14 | 12.02 | 12.10 | 2,651,675 | +0.21(+1.75%) |
Nov 16, 2004 | 11.95 | 11.95 | 11.87 | 11.89 | 1,218,435 | +0.02(+0.14%) |
Nov 15, 2004 | 11.85 | 11.90 | 11.74 | 11.88 | 2,210,762 | +0.02(+0.16%) |
Nov 12, 2004 | 11.83 | 11.86 | 11.71 | 11.86 | 1,888,010 | -0.00(-0.02%) |
Nov 11, 2004 | 11.79 | 11.88 | 11.78 | 11.86 | 1,710,770 | +0.14(+1.22%) |
Nov 10, 2004 | 11.82 | 11.88 | 11.71 | 11.72 | 2,730,448 | -0.18(-1.54%) |
Nov 09, 2004 | 11.83 | 11.96 | 11.82 | 11.90 | 2,840,585 | +0.07(+0.56%) |
Nov 08, 2004 | 11.80 | 11.86 | 11.77 | 11.84 | 3,953,625 | -0.04(-0.35%) |
Nov 05, 2004 | 11.77 | 11.91 | 11.76 | 11.88 | 4,532,391 | +0.08(+0.67%) |
Nov 04, 2004 | 11.65 | 11.80 | 11.61 | 11.80 | 3,425,187 | +0.09(+0.80%) |
Nov 03, 2004 | 11.79 | 11.79 | 11.64 | 11.71 | 5,754,109 | +0.44(+3.89%) |
Nov 02, 2004 | 11.31 | 11.41 | 11.26 | 11.27 | 4,758,865 | -0.02(-0.22%) |
Nov 01, 2004 | 11.27 | 11.33 | 11.22 | 11.29 | 3,689,953 | -0.01(-0.05%) |
Oct 29, 2004 | 11.20 | 11.30 | 11.20 | 11.30 | 4,642,528 | +0.15(+1.35%) |
Oct 28, 2004 | 11.11 | 11.22 | 11.08 | 11.15 | 2,996,309 | -0.12(-1.09%) |
Oct 27, 2004 | 11.04 | 11.29 | 11.02 | 11.27 | 4,350,775 | +0.25(+2.29%) |
Oct 26, 2004 | 10.95 | 11.03 | 10.92 | 11.02 | 2,612,653 | +0.08(+0.75%) |
Oct 25, 2004 | 11.04 | 11.04 | 10.87 | 10.94 | 3,542,253 | +0.02(+0.18%) |
Oct 22, 2004 | 11.06 | 11.06 | 10.90 | 10.92 | 3,235,911 | -0.19(-1.70%) |
Oct 21, 2004 | 11.25 | 11.25 | 10.99 | 11.11 | 7,484,938 | +0.24(+2.20%) |
Oct 20, 2004 | 10.84 | 10.88 | 10.80 | 10.87 | 5,909,104 | +0.12(+1.10%) |
Oct 19, 2004 | 10.78 | 10.93 | 10.73 | 10.75 | 5,607,868 | +0.07(+0.67%) |
Oct 18, 2004 | 10.56 | 10.68 | 10.53 | 10.68 | 5,680,806 | +0.19(+1.86%) |
Oct 15, 2004 | 10.52 | 10.52 | 10.43 | 10.48 | 4,928,447 | +0.07(+0.68%) |
Oct 14, 2004 | 10.47 | 10.51 | 10.41 | 10.41 | 5,823,401 | -0.15(-1.38%) |
Oct 13, 2004 | 10.65 | 10.65 | 10.54 | 10.56 | 4,829,615 | -0.18(-1.63%) |
Oct 12, 2004 | 10.58 | 10.75 | 10.57 | 10.73 | 5,187,743 | -0.05(-0.48%) |
Oct 11, 2004 | 10.71 | 10.83 | 10.70 | 10.78 | 2,570,349 | +0.18(+1.68%) |
Oct 08, 2004 | 10.69 | 10.75 | 10.57 | 10.61 | 7,712,505 | -0.03(-0.31%) |
Oct 07, 2004 | 10.55 | 10.67 | 10.47 | 10.64 | 14,129,990 | -0.23(-2.12%) |
Oct 06, 2004 | 10.86 | 10.89 | 10.75 | 10.87 | 10,967,381 | -0.26(-2.32%) |
Oct 05, 2004 | 11.22 | 11.24 | 11.11 | 11.13 | 4,172,805 | -0.05(-0.44%) |
Oct 04, 2004 | 11.24 | 11.24 | 11.14 | 11.18 | 6,066,651 | -0.07(-0.59%) |
Oct 01, 2004 | 11.26 | 11.35 | 11.19 | 11.24 | 5,967,090 | -0.04(-0.32%) |
Sep 30, 2004 | 11.29 | 11.35 | 11.24 | 11.28 | 4,420,066 | -0.04(-0.34%) |
Sep 29, 2004 | 11.35 | 11.35 | 11.25 | 11.32 | 5,327,420 | -0.15(-1.32%) |
Sep 28, 2004 | 11.50 | 11.50 | 11.43 | 11.47 | 5,289,492 | -0.01(-0.05%) |
Sep 27, 2004 | 11.51 | 11.55 | 11.47 | 11.47 | 1,764,744 | -0.12(-1.06%) |
Sep 24, 2004 | 11.61 | 11.65 | 11.59 | 11.60 | 1,303,409 | +0.02(+0.19%) |
Sep 23, 2004 | 11.69 | 11.72 | 11.56 | 11.57 | 3,800,455 | -0.09(-0.73%) |
Sep 22, 2004 | 11.70 | 11.70 | 11.63 | 11.66 | 5,389,418 | -0.05(-0.40%) |
Sep 21, 2004 | 11.56 | 11.73 | 11.55 | 11.71 | 4,962,728 | +0.27(+2.37%) |
Sep 20, 2004 | 11.39 | 11.46 | 11.36 | 11.43 | 2,870,490 | -0.04(-0.36%) |
Sep 17, 2004 | 11.54 | 11.57 | 11.45 | 11.48 | 2,391,285 | -0.04(-0.38%) |
Sep 16, 2004 | 11.52 | 11.56 | 11.45 | 11.52 | 2,328,558 | -0.01(-0.10%) |
Sep 15, 2004 | 11.55 | 11.57 | 11.50 | 11.53 | 5,667,678 | -0.14(-1.18%) |
Sep 14, 2004 | 11.65 | 11.69 | 11.60 | 11.67 | 9,068,066 | +0.21(+1.79%) |
Sep 13, 2004 | 11.38 | 11.58 | 11.36 | 11.46 | 41,022,012 | -0.53(-4.44%) |
Sep 10, 2004 | 12.19 | 12.41 | 11.99 | 11.99 | 25,253,460 | -0.18(-1.49%) |
Sep 09, 2004 | 12.46 | 12.48 | 12.01 | 12.17 | 46,217,776 | -0.73(-5.63%) |
Sep 08, 2004 | 12.77 | 12.92 | 12.76 | 12.90 | 3,864,640 | +0.05(+0.41%) |
Sep 07, 2004 | 12.90 | 12.91 | 12.81 | 12.85 | 5,245,364 | -0.06(-0.47%) |
Sep 03, 2004 | 12.86 | 12.93 | 12.85 | 12.91 | 4,240,638 | -0.01(-0.11%) |
Sep 02, 2004 | 12.67 | 12.92 | 12.61 | 12.92 | 5,083,441 | +0.26(+2.06%) |
Sep 01, 2004 | 12.59 | 12.72 | 12.54 | 12.66 | 4,776,370 | -0.10(-0.75%) |
Aug 31, 2004 | 12.70 | 12.79 | 12.58 | 12.76 | 5,102,405 | +0.27(+2.17%) |
Aug 30, 2004 | 12.63 | 12.63 | 12.47 | 12.49 | 2,515,280 | -0.17(-1.36%) |
Aug 27, 2004 | 12.55 | 12.68 | 12.54 | 12.66 | 3,555,382 | +0.14(+1.09%) |
Aug 26, 2004 | 12.43 | 12.52 | 12.39 | 12.52 | 2,738,472 | +0.14(+1.11%) |
Aug 25, 2004 | 12.32 | 12.39 | 12.25 | 12.39 | 3,336,931 | +0.19(+1.57%) |
Aug 24, 2004 | 12.24 | 12.29 | 12.18 | 12.19 | 3,210,748 | -0.07(-0.58%) |
Aug 23, 2004 | 12.36 | 12.41 | 12.25 | 12.27 | 4,345,669 | -0.07(-0.60%) |
Aug 20, 2004 | 12.19 | 12.35 | 12.19 | 12.34 | 2,923,735 | +0.12(+0.99%) |
Aug 19, 2004 | 12.23 | 12.24 | 12.18 | 12.22 | 3,528,030 | +0.08(+0.68%) |
Aug 18, 2004 | 12.03 | 12.18 | 12.03 | 12.14 | 4,160,041 | +0.05(+0.41%) |
Aug 17, 2004 | 12.10 | 12.15 | 12.05 | 12.09 | 8,903,954 | -0.13(-1.03%) |
Aug 16, 2004 | 12.08 | 12.26 | 12.08 | 12.21 | 3,668,801 | +0.05(+0.38%) |
Aug 13, 2004 | 12.18 | 12.23 | 12.13 | 12.17 | 3,935,755 | +0.01(+0.07%) |
Aug 12, 2004 | 12.07 | 12.24 | 12.06 | 12.16 | 6,447,754 | +0.12(+0.96%) |
Aug 11, 2004 | 11.96 | 12.06 | 11.91 | 12.04 | 4,452,524 | -0.15(-1.24%) |
Aug 10, 2004 | 12.11 | 12.25 | 12.06 | 12.19 | 3,016,002 | +0.04(+0.32%) |
Aug 09, 2004 | 12.15 | 12.24 | 12.15 | 12.16 | 3,465,667 | +0.01(+0.09%) |
Aug 06, 2004 | 12.17 | 12.22 | 12.08 | 12.14 | 2,326,370 | -0.07(-0.61%) |
Aug 05, 2004 | 12.27 | 12.32 | 12.21 | 12.22 | 3,168,079 | -0.19(-1.55%) |
Aug 04, 2004 | 12.23 | 12.43 | 12.23 | 12.41 | 3,636,343 | +0.10(+0.82%) |
Aug 03, 2004 | 12.34 | 12.39 | 12.30 | 12.31 | 2,699,814 | -0.09(-0.71%) |