Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 13.60 | 13.84 | 13.51 | 13.54 | 3,178,739 | -0.13(-0.95%) |
Jul 28, 2005 | 13.49 | 13.71 | 13.38 | 13.67 | 4,344,123 | +0.16(+1.18%) |
Jul 27, 2005 | 13.50 | 13.82 | 13.40 | 13.51 | 8,580,202 | -0.19(-1.39%) |
Jul 26, 2005 | 13.72 | 13.88 | 13.66 | 13.70 | 4,388,220 | +0.03(+0.22%) |
Jul 25, 2005 | 13.81 | 14.13 | 13.55 | 13.67 | 3,937,315 | -0.23(-1.65%) |
Jul 22, 2005 | 14.16 | 14.16 | 13.80 | 13.90 | 4,614,076 | -0.34(-2.39%) |
Jul 21, 2005 | 14.10 | 14.37 | 14.05 | 14.24 | 4,646,033 | -0.01(-0.07%) |
Jul 20, 2005 | 13.87 | 14.26 | 13.86 | 14.25 | 4,039,550 | +0.24(+1.71%) |
Jul 19, 2005 | 13.88 | 14.05 | 13.85 | 14.01 | 2,672,846 | +0.18(+1.30%) |
Jul 18, 2005 | 13.82 | 13.97 | 13.82 | 13.83 | 2,321,322 | -0.10(-0.72%) |
Jul 15, 2005 | 13.90 | 14.03 | 13.85 | 13.93 | 4,758,132 | +0.09(+0.65%) |
Jul 14, 2005 | 13.75 | 13.88 | 13.72 | 13.84 | 3,844,472 | +0.10(+0.73%) |
Jul 13, 2005 | 13.68 | 13.86 | 13.56 | 13.74 | 2,720,344 | +0.05(+0.37%) |
Jul 12, 2005 | 13.50 | 13.81 | 13.50 | 13.69 | 5,263,965 | +0.10(+0.74%) |
Jul 11, 2005 | 13.41 | 13.63 | 13.20 | 13.59 | 4,817,108 | +0.26(+1.95%) |
Jul 08, 2005 | 13.11 | 13.35 | 12.92 | 13.33 | 3,957,224 | +0.19(+1.45%) |
Jul 07, 2005 | 13.03 | 13.21 | 12.95 | 13.14 | 3,179,326 | -0.08(-0.61%) |
Jul 06, 2005 | 13.29 | 13.45 | 13.18 | 13.22 | 3,033,489 | -0.05(-0.38%) |
Jul 05, 2005 | 13.08 | 13.33 | 12.98 | 13.27 | 2,332,500 | +0.09(+0.68%) |
Jul 01, 2005 | 13.25 | 13.37 | 13.08 | 13.18 | 1,882,500 | -0.03(-0.23%) |
Jun 30, 2005 | 13.21 | 13.45 | 13.12 | 13.21 | 5,259,686 | +0.10(+0.76%) |
Jun 29, 2005 | 13.09 | 13.18 | 12.95 | 13.11 | 5,595,911 | -0.02(-0.15%) |
Jun 28, 2005 | 13.08 | 13.23 | 13.04 | 13.13 | 4,551,271 | +0.05(+0.38%) |
Jun 27, 2005 | 13.15 | 13.23 | 12.92 | 13.08 | 3,185,597 | -0.14(-1.06%) |
Jun 24, 2005 | 13.52 | 13.54 | 13.14 | 13.22 | 3,669,252 | -0.30(-2.22%) |
Jun 23, 2005 | 13.72 | 13.95 | 13.50 | 13.52 | 6,518,334 | -0.19(-1.39%) |
Jun 22, 2005 | 13.58 | 13.71 | 13.40 | 13.71 | 5,591,605 | +0.30(+2.24%) |
Jun 21, 2005 | 13.50 | 13.54 | 13.30 | 13.41 | 5,200,084 | -0.15(-1.11%) |
Jun 20, 2005 | 13.39 | 13.58 | 13.36 | 13.56 | 2,327,754 | +0.06(+0.44%) |
Jun 17, 2005 | 13.55 | 13.56 | 13.37 | 13.50 | 4,137,631 | +0.12(+0.90%) |
Jun 16, 2005 | 13.40 | 13.43 | 13.21 | 13.38 | 3,218,805 | -0.02(-0.15%) |
Jun 15, 2005 | 13.50 | 13.55 | 13.10 | 13.40 | 3,687,415 | +0.03(+0.22%) |
Jun 14, 2005 | 13.44 | 13.58 | 13.31 | 13.37 | 3,092,654 | +0.00(+0.00%) |
Jun 13, 2005 | 13.13 | 13.58 | 13.12 | 13.37 | 4,007,592 | +0.15(+1.13%) |
Jun 10, 2005 | 13.46 | 13.46 | 13.07 | 13.22 | 2,618,278 | -0.09(-0.68%) |
Jun 09, 2005 | 13.34 | 13.40 | 13.16 | 13.31 | 3,920,904 | +0.00(+0.00%) |
Jun 08, 2005 | 13.11 | 13.36 | 13.11 | 13.31 | 3,991,282 | +0.24(+1.84%) |
Jun 07, 2005 | 13.24 | 13.53 | 13.03 | 13.07 | 8,645,390 | -0.29(-2.17%) |
Jun 06, 2005 | 13.01 | 13.36 | 13.01 | 13.36 | 5,484,301 | +0.35(+2.69%) |
Jun 03, 2005 | 13.27 | 13.29 | 12.98 | 13.01 | 3,006,760 | -0.24(-1.81%) |
Jun 02, 2005 | 12.77 | 13.34 | 12.75 | 13.25 | 10,236,139 | +0.40(+3.11%) |
Jun 01, 2005 | 12.71 | 12.92 | 12.71 | 12.85 | 2,898,050 | +0.07(+0.55%) |
May 31, 2005 | 12.89 | 12.91 | 12.76 | 12.78 | 3,627,383 | +0.03(+0.24%) |
May 27, 2005 | 12.68 | 12.80 | 12.68 | 12.75 | 1,889,529 | +0.01(+0.08%) |
May 26, 2005 | 12.77 | 12.84 | 12.66 | 12.74 | 4,806,269 | +0.06(+0.47%) |
May 25, 2005 | 12.68 | 12.76 | 12.56 | 12.68 | 4,423,848 | -0.04(-0.31%) |
May 24, 2005 | 12.66 | 12.85 | 12.60 | 12.72 | 4,882,300 | -0.04(-0.31%) |
May 23, 2005 | 12.83 | 12.87 | 12.63 | 12.76 | 3,366,086 | -0.10(-0.78%) |
May 20, 2005 | 12.59 | 12.86 | 12.59 | 12.86 | 2,415,982 | +0.10(+0.78%) |
May 19, 2005 | 12.77 | 12.80 | 12.66 | 12.76 | 3,197,426 | +0.06(+0.47%) |
May 18, 2005 | 12.62 | 12.80 | 12.49 | 12.70 | 4,577,900 | +0.08(+0.63%) |
May 17, 2005 | 12.44 | 12.62 | 12.33 | 12.62 | 4,401,250 | +0.16(+1.28%) |
May 16, 2005 | 12.35 | 12.50 | 12.28 | 12.46 | 6,176,344 | +0.09(+0.73%) |
May 13, 2005 | 12.10 | 12.46 | 12.03 | 12.37 | 10,884,816 | +0.42(+3.51%) |
May 12, 2005 | 11.94 | 12.01 | 11.91 | 11.95 | 8,017,784 | -0.01(-0.08%) |
May 11, 2005 | 11.76 | 11.98 | 11.73 | 11.96 | 5,933,120 | +0.22(+1.87%) |
May 10, 2005 | 11.50 | 11.83 | 11.40 | 11.74 | 7,800,855 | +0.18(+1.56%) |
May 09, 2005 | 11.37 | 11.61 | 11.30 | 11.56 | 5,984,444 | +0.11(+0.96%) |
May 06, 2005 | 11.38 | 11.46 | 11.08 | 11.45 | 6,069,365 | +0.18(+1.60%) |
May 05, 2005 | 11.45 | 11.51 | 11.20 | 11.27 | 3,986,618 | -0.14(-1.23%) |
May 04, 2005 | 11.17 | 11.42 | 11.05 | 11.41 | 5,180,672 | +0.33(+2.98%) |
May 03, 2005 | 11.05 | 11.17 | 11.02 | 11.08 | 4,860,269 | -0.02(-0.18%) |
May 02, 2005 | 11.21 | 11.24 | 11.04 | 11.10 | 5,410,164 | -0.05(-0.45%) |
Apr 29, 2005 | 11.05 | 11.24 | 10.89 | 11.15 | 15,657,874 | +0.51(+4.79%) |
Apr 28, 2005 | 10.77 | 10.77 | 10.51 | 10.64 | 5,962,250 | -0.30(-2.74%) |
Apr 27, 2005 | 10.92 | 11.07 | 10.82 | 10.94 | 4,727,209 | -0.12(-1.08%) |
Apr 26, 2005 | 11.19 | 11.29 | 11.02 | 11.06 | 5,433,652 | -0.23(-2.04%) |
Apr 25, 2005 | 11.31 | 11.35 | 11.18 | 11.29 | 4,629,454 | +0.08(+0.71%) |
Apr 22, 2005 | 11.28 | 11.30 | 11.05 | 11.21 | 5,252,540 | -0.07(-0.62%) |
Apr 21, 2005 | 10.87 | 11.30 | 10.86 | 11.28 | 7,951,830 | +0.54(+5.03%) |
Apr 20, 2005 | 10.82 | 10.92 | 10.70 | 10.74 | 4,838,201 | -0.03(-0.28%) |
Apr 19, 2005 | 10.70 | 10.92 | 10.49 | 10.77 | 7,343,635 | +0.21(+1.99%) |
Apr 18, 2005 | 10.58 | 10.85 | 10.43 | 10.56 | 6,217,520 | +0.11(+1.05%) |
Apr 15, 2005 | 10.84 | 10.96 | 10.43 | 10.45 | 11,676,768 | -0.73(-6.53%) |
Apr 14, 2005 | 11.45 | 11.56 | 11.10 | 11.18 | 8,320,268 | -0.29(-2.53%) |
Apr 13, 2005 | 11.73 | 11.77 | 11.38 | 11.47 | 8,598,395 | -0.27(-2.30%) |
Apr 12, 2005 | 11.87 | 11.90 | 11.55 | 11.74 | 5,323,161 | -0.15(-1.26%) |
Apr 11, 2005 | 12.12 | 12.20 | 11.88 | 11.89 | 2,608,525 | -0.25(-2.06%) |
Apr 08, 2005 | 11.94 | 12.27 | 11.92 | 12.14 | 6,867,579 | +0.15(+1.25%) |
Apr 07, 2005 | 12.16 | 12.22 | 11.89 | 11.99 | 5,516,598 | -0.17(-1.40%) |
Apr 06, 2005 | 12.04 | 12.25 | 12.00 | 12.16 | 5,950,895 | +0.24(+2.01%) |
Apr 05, 2005 | 11.97 | 11.99 | 11.86 | 11.92 | 5,610,318 | -0.03(-0.25%) |
Apr 04, 2005 | 11.84 | 12.07 | 11.84 | 11.95 | 4,932,630 | +0.05(+0.42%) |
Apr 01, 2005 | 12.15 | 12.21 | 11.85 | 11.90 | 5,542,619 | -0.14(-1.16%) |
Mar 31, 2005 | 12.28 | 12.28 | 12.01 | 12.04 | 4,033,157 | -0.21(-1.71%) |
Mar 30, 2005 | 12.16 | 12.33 | 12.15 | 12.25 | 5,313,901 | +0.09(+0.74%) |
Mar 29, 2005 | 12.06 | 12.23 | 12.03 | 12.16 | 5,294,624 | +0.06(+0.50%) |
Mar 28, 2005 | 12.22 | 12.28 | 12.09 | 12.10 | 3,453,805 | -0.06(-0.49%) |
Mar 24, 2005 | 12.17 | 12.34 | 12.12 | 12.16 | 5,512,440 | +0.06(+0.50%) |
Mar 23, 2005 | 12.09 | 12.28 | 12.06 | 12.10 | 4,725,682 | +0.00(+0.00%) |
Mar 22, 2005 | 12.30 | 12.38 | 12.05 | 12.10 | 3,921,864 | -0.19(-1.55%) |
Mar 21, 2005 | 12.19 | 12.36 | 12.13 | 12.29 | 3,656,184 | +0.06(+0.49%) |
Mar 18, 2005 | 12.33 | 12.37 | 12.10 | 12.23 | 5,669,207 | -0.07(-0.57%) |
Mar 17, 2005 | 11.99 | 12.48 | 11.98 | 12.30 | 7,225,028 | +0.23(+1.91%) |
Mar 16, 2005 | 12.25 | 12.26 | 11.77 | 12.07 | 9,224,019 | -0.29(-2.35%) |
Mar 15, 2005 | 12.68 | 12.69 | 12.27 | 12.36 | 8,061,894 | -0.22(-1.75%) |
Mar 14, 2005 | 12.81 | 12.85 | 12.55 | 12.58 | 6,353,241 | -0.02(-0.16%) |
Mar 11, 2005 | 12.90 | 13.00 | 12.50 | 12.60 | 8,700,295 | -0.26(-2.02%) |
Mar 10, 2005 | 12.95 | 13.05 | 12.75 | 12.86 | 6,851,265 | -0.05(-0.39%) |
Mar 09, 2005 | 13.27 | 13.39 | 12.87 | 12.91 | 9,375,779 | -0.39(-2.93%) |
Mar 08, 2005 | 13.74 | 13.93 | 13.27 | 13.30 | 8,218,536 | -0.56(-4.04%) |
Mar 07, 2005 | 13.80 | 14.06 | 13.71 | 13.86 | 7,123,975 | +0.08(+0.58%) |
Mar 04, 2005 | 13.55 | 13.92 | 13.49 | 13.78 | 6,533,842 | +0.39(+2.91%) |
Mar 03, 2005 | 13.48 | 13.63 | 13.39 | 13.39 | 4,556,562 | -0.07(-0.52%) |
Mar 02, 2005 | 13.33 | 13.66 | 13.28 | 13.46 | 3,860,660 | -0.02(-0.15%) |
Mar 01, 2005 | 13.32 | 13.55 | 13.30 | 13.48 | 5,445,240 | +0.13(+0.97%) |
Feb 28, 2005 | 13.73 | 13.80 | 13.25 | 13.35 | 4,463,259 | -0.40(-2.91%) |
Feb 25, 2005 | 13.87 | 13.96 | 13.50 | 13.75 | 4,089,033 | +0.03(+0.22%) |
Feb 24, 2005 | 13.26 | 13.72 | 13.17 | 13.72 | 4,691,829 | +0.35(+2.62%) |
Feb 23, 2005 | 13.31 | 13.43 | 13.14 | 13.37 | 5,043,501 | +0.18(+1.36%) |
Feb 22, 2005 | 13.33 | 13.36 | 13.17 | 13.19 | 5,249,492 | -0.30(-2.22%) |
Feb 18, 2005 | 13.62 | 13.87 | 13.47 | 13.49 | 3,992,574 | -0.18(-1.32%) |
Feb 17, 2005 | 14.06 | 14.06 | 13.63 | 13.67 | 5,780,886 | -0.35(-2.50%) |
Feb 16, 2005 | 14.24 | 14.30 | 14.00 | 14.02 | 4,517,885 | -0.29(-2.03%) |
Feb 15, 2005 | 14.15 | 14.43 | 14.03 | 14.31 | 6,636,963 | +0.22(+1.56%) |
Feb 14, 2005 | 14.27 | 14.44 | 14.03 | 14.09 | 3,616,402 | -0.06(-0.42%) |
Feb 11, 2005 | 13.81 | 14.19 | 13.61 | 14.15 | 5,126,084 | +0.34(+2.46%) |
Feb 10, 2005 | 13.86 | 13.99 | 13.63 | 13.81 | 3,569,127 | +0.06(+0.44%) |
Feb 09, 2005 | 14.16 | 14.20 | 13.75 | 13.75 | 5,306,671 | -0.41(-2.90%) |
Feb 08, 2005 | 14.14 | 14.40 | 14.03 | 14.16 | 3,490,298 | +0.07(+0.50%) |
Feb 07, 2005 | 14.13 | 14.39 | 13.93 | 14.09 | 4,057,474 | -0.05(-0.35%) |
Feb 04, 2005 | 13.81 | 14.15 | 13.75 | 14.14 | 4,926,429 | +0.38(+2.76%) |
Feb 03, 2005 | 13.98 | 13.99 | 13.71 | 13.76 | 5,169,852 | -0.25(-1.78%) |
Feb 02, 2005 | 14.14 | 14.17 | 13.74 | 14.01 | 4,406,422 | -0.09(-0.64%) |
Feb 01, 2005 | 14.12 | 14.17 | 13.96 | 14.10 | 4,661,509 | -0.05(-0.35%) |
Jan 31, 2005 | 13.95 | 14.21 | 13.83 | 14.15 | 5,711,015 | +0.45(+3.28%) |
Jan 28, 2005 | 14.04 | 14.15 | 13.52 | 13.70 | 9,399,846 | -0.40(-2.84%) |
Jan 27, 2005 | 13.89 | 14.19 | 13.62 | 14.10 | 8,845,746 | +0.16(+1.15%) |
Jan 26, 2005 | 13.23 | 14.01 | 13.17 | 13.94 | 21,530,296 | +1.52(+12.24%) |
Jan 25, 2005 | 12.45 | 12.80 | 12.31 | 12.42 | 7,462,603 | -0.11(-0.88%) |
Jan 24, 2005 | 12.65 | 12.76 | 12.44 | 12.53 | 5,894,602 | -0.12(-0.95%) |
Jan 21, 2005 | 12.95 | 12.99 | 12.63 | 12.65 | 5,137,407 | -0.14(-1.09%) |
Jan 20, 2005 | 12.79 | 12.95 | 12.75 | 12.79 | 4,384,602 | -0.02(-0.16%) |
Jan 19, 2005 | 13.17 | 13.20 | 12.80 | 12.81 | 4,151,585 | -0.32(-2.44%) |
Jan 18, 2005 | 12.99 | 13.19 | 12.91 | 13.13 | 4,631,829 | +0.15(+1.16%) |
Jan 14, 2005 | 12.77 | 13.01 | 12.73 | 12.98 | 8,619,042 | +0.55(+4.42%) |
Jan 13, 2005 | 12.68 | 12.71 | 12.42 | 12.43 | 4,067,497 | -0.29(-2.28%) |
Jan 12, 2005 | 12.62 | 12.75 | 12.50 | 12.72 | 3,218,449 | +0.14(+1.11%) |
Jan 11, 2005 | 12.58 | 12.79 | 12.48 | 12.58 | 4,080,791 | -0.09(-0.71%) |
Jan 10, 2005 | 12.51 | 12.73 | 12.39 | 12.67 | 5,026,068 | +0.13(+1.04%) |
Jan 07, 2005 | 12.84 | 12.88 | 12.53 | 12.54 | 4,915,429 | -0.21(-1.65%) |
Jan 06, 2005 | 13.04 | 13.20 | 12.72 | 12.75 | 4,016,665 | -0.25(-1.92%) |
Jan 05, 2005 | 12.78 | 13.25 | 12.77 | 13.00 | 5,124,039 | -0.03(-0.23%) |
Jan 04, 2005 | 13.61 | 13.65 | 12.80 | 13.03 | 7,189,044 | -0.47(-3.48%) |
Jan 03, 2005 | 13.91 | 14.02 | 13.37 | 13.50 | 4,108,795 | -0.32(-2.32%) |
Dec 31, 2004 | 13.75 | 13.92 | 13.75 | 13.82 | 2,464,200 | +0.01(+0.07%) |
Dec 30, 2004 | 14.01 | 14.05 | 13.78 | 13.81 | 2,979,000 | -0.14(-1.00%) |
Dec 29, 2004 | 13.82 | 13.96 | 13.75 | 13.95 | 3,482,800 | +0.12(+0.87%) |
Dec 28, 2004 | 13.69 | 13.88 | 13.67 | 13.83 | 3,673,900 | +0.06(+0.44%) |
Dec 27, 2004 | 13.93 | 14.06 | 13.70 | 13.77 | 4,565,200 | -0.23(-1.64%) |
Dec 23, 2004 | 14.05 | 14.06 | 13.87 | 14.00 | 3,823,700 | -0.12(-0.85%) |
Dec 22, 2004 | 14.07 | 14.21 | 13.91 | 14.12 | 5,641,900 | -0.16(-1.12%) |
Dec 21, 2004 | 14.29 | 14.41 | 14.14 | 14.28 | 5,309,600 | -0.03(-0.21%) |
Dec 20, 2004 | 14.25 | 14.46 | 14.06 | 14.31 | 4,581,100 | +0.26(+1.85%) |
Dec 17, 2004 | 14.59 | 14.69 | 14.02 | 14.05 | 6,685,600 | -0.31(-2.16%) |
Dec 16, 2004 | 14.57 | 14.67 | 14.24 | 14.36 | 5,853,500 | -0.31(-2.11%) |
Dec 15, 2004 | 14.52 | 14.79 | 14.39 | 14.67 | 5,409,400 | +0.17(+1.17%) |
Dec 14, 2004 | 14.71 | 14.73 | 14.30 | 14.50 | 12,151,700 | +0.71(+5.15%) |
Dec 13, 2004 | 13.69 | 13.80 | 13.67 | 13.79 | 3,287,500 | +0.10(+0.73%) |
Dec 10, 2004 | 13.72 | 13.78 | 13.55 | 13.69 | 2,861,700 | -0.09(-0.65%) |
Dec 09, 2004 | 13.57 | 13.94 | 13.33 | 13.78 | 7,451,800 | +0.04(+0.29%) |
Dec 08, 2004 | 13.89 | 13.98 | 13.59 | 13.74 | 5,744,500 | -0.14(-1.01%) |
Dec 07, 2004 | 14.31 | 14.40 | 13.87 | 13.88 | 6,693,100 | -0.37(-2.60%) |
Dec 06, 2004 | 14.42 | 14.48 | 14.23 | 14.25 | 5,904,500 | -0.11(-0.77%) |
Dec 03, 2004 | 14.64 | 14.67 | 14.32 | 14.36 | 5,964,500 | -0.06(-0.42%) |
Dec 02, 2004 | 14.45 | 14.60 | 14.32 | 14.42 | 6,768,500 | -0.30(-2.04%) |
Dec 01, 2004 | 14.38 | 14.83 | 14.35 | 14.72 | 6,436,800 | +0.37(+2.58%) |
Nov 30, 2004 | 14.52 | 14.65 | 14.28 | 14.35 | 7,654,900 | -0.24(-1.64%) |
Nov 29, 2004 | 14.80 | 15.01 | 14.47 | 14.59 | 6,023,100 | +0.00(+0.00%) |
Nov 26, 2004 | 14.66 | 14.68 | 14.53 | 14.59 | 1,098,300 | -0.05(-0.34%) |
Nov 24, 2004 | 14.84 | 14.84 | 14.51 | 14.64 | 3,523,100 | +0.19(+1.31%) |
Nov 23, 2004 | 14.60 | 14.71 | 14.38 | 14.45 | 4,759,000 | -0.26(-1.77%) |
Nov 22, 2004 | 14.39 | 14.80 | 14.36 | 14.71 | 4,547,700 | +0.20(+1.38%) |
Nov 19, 2004 | 14.83 | 14.90 | 14.47 | 14.51 | 4,609,000 | -0.34(-2.29%) |
Nov 18, 2004 | 14.83 | 14.90 | 14.63 | 14.85 | 5,175,900 | +0.01(+0.07%) |
Nov 17, 2004 | 14.71 | 15.00 | 14.66 | 14.84 | 7,296,300 | +0.31(+2.13%) |
Nov 16, 2004 | 14.36 | 14.63 | 14.20 | 14.53 | 6,933,800 | +0.00(+0.00%) |
Nov 15, 2004 | 14.25 | 14.75 | 14.20 | 14.53 | 6,582,700 | +0.02(+0.14%) |
Nov 12, 2004 | 14.28 | 14.53 | 14.15 | 14.51 | 5,474,700 | +0.25(+1.75%) |
Nov 11, 2004 | 13.62 | 14.36 | 13.58 | 14.26 | 10,634,400 | +0.68(+5.01%) |
Nov 10, 2004 | 13.34 | 13.68 | 13.29 | 13.58 | 6,703,100 | -0.01(-0.07%) |
Nov 09, 2004 | 13.32 | 13.76 | 13.31 | 13.59 | 6,985,200 | +0.08(+0.59%) |
Nov 08, 2004 | 13.30 | 13.57 | 13.20 | 13.51 | 4,641,100 | +0.26(+1.96%) |
Nov 05, 2004 | 13.14 | 13.44 | 13.06 | 13.25 | 6,144,500 | +0.24(+1.84%) |
Nov 04, 2004 | 12.83 | 13.18 | 12.72 | 13.01 | 7,170,800 | +0.12(+0.93%) |
Nov 03, 2004 | 13.27 | 13.44 | 12.74 | 12.89 | 11,337,100 | -0.15(-1.15%) |
Nov 02, 2004 | 12.44 | 13.13 | 12.39 | 13.04 | 13,708,700 | +0.64(+5.16%) |
Nov 01, 2004 | 11.90 | 12.40 | 11.82 | 12.40 | 7,268,200 | +0.35(+2.90%) |
Oct 29, 2004 | 12.00 | 12.16 | 11.85 | 12.05 | 8,374,400 | +0.15(+1.26%) |
Oct 28, 2004 | 11.97 | 12.04 | 11.75 | 11.90 | 4,245,200 | -0.08(-0.67%) |
Oct 27, 2004 | 11.69 | 12.14 | 11.43 | 11.98 | 13,603,500 | +0.31(+2.66%) |
Oct 26, 2004 | 11.26 | 11.72 | 11.02 | 11.67 | 29,258,600 | -0.87(-6.94%) |
Oct 25, 2004 | 12.50 | 12.72 | 12.46 | 12.54 | 4,671,900 | -0.04(-0.32%) |
Oct 22, 2004 | 13.02 | 13.09 | 12.56 | 12.58 | 2,953,300 | -0.40(-3.08%) |
Oct 21, 2004 | 13.16 | 13.27 | 12.75 | 12.98 | 5,980,300 | -0.08(-0.61%) |
Oct 20, 2004 | 12.78 | 13.10 | 12.71 | 13.06 | 3,779,300 | +0.18(+1.40%) |
Oct 19, 2004 | 13.03 | 13.16 | 12.84 | 12.88 | 4,404,000 | +0.03(+0.23%) |
Oct 18, 2004 | 12.50 | 12.93 | 12.43 | 12.85 | 3,371,800 | +0.32(+2.55%) |
Oct 15, 2004 | 12.63 | 12.77 | 12.50 | 12.53 | 4,068,200 | -0.14(-1.10%) |
Oct 14, 2004 | 12.72 | 12.96 | 12.60 | 12.67 | 4,705,100 | -0.41(-3.13%) |
Oct 13, 2004 | 13.54 | 13.67 | 13.05 | 13.08 | 4,676,000 | +0.09(+0.69%) |
Oct 12, 2004 | 12.83 | 13.09 | 12.62 | 12.99 | 4,772,100 | -0.06(-0.46%) |
Oct 11, 2004 | 13.14 | 13.20 | 12.95 | 13.05 | 5,341,800 | -0.09(-0.68%) |
Oct 08, 2004 | 13.78 | 13.85 | 13.07 | 13.14 | 6,321,800 | -0.73(-5.26%) |
Oct 07, 2004 | 13.82 | 14.05 | 13.81 | 13.87 | 5,910,100 | -0.08(-0.57%) |
Oct 06, 2004 | 13.81 | 14.00 | 13.57 | 13.95 | 5,941,700 | +0.15(+1.09%) |
Oct 05, 2004 | 13.80 | 14.00 | 13.70 | 13.80 | 6,610,300 | -0.05(-0.36%) |
Oct 04, 2004 | 13.84 | 14.00 | 13.75 | 13.85 | 8,040,800 | +0.30(+2.21%) |
Oct 01, 2004 | 13.29 | 13.68 | 13.26 | 13.55 | 11,036,400 | +0.30(+2.26%) |
Sep 30, 2004 | 13.35 | 13.47 | 13.00 | 13.25 | 10,038,600 | +0.00(+0.00%) |
Sep 29, 2004 | 13.22 | 13.33 | 12.80 | 13.25 | 9,416,700 | +0.07(+0.53%) |
Sep 28, 2004 | 13.20 | 13.29 | 12.95 | 13.18 | 5,071,700 | -0.07(-0.53%) |
Sep 27, 2004 | 13.30 | 13.40 | 13.13 | 13.25 | 4,843,400 | -0.22(-1.63%) |
Sep 24, 2004 | 13.57 | 13.64 | 13.35 | 13.47 | 4,698,100 | -0.06(-0.44%) |
Sep 23, 2004 | 13.42 | 13.73 | 13.41 | 13.53 | 5,452,100 | +0.13(+0.97%) |
Sep 22, 2004 | 13.31 | 13.64 | 13.23 | 13.40 | 11,078,400 | +0.20(+1.52%) |
Sep 21, 2004 | 12.87 | 13.32 | 12.85 | 13.20 | 5,895,700 | +0.44(+3.45%) |
Sep 20, 2004 | 12.76 | 13.11 | 12.70 | 12.76 | 4,818,700 | -0.15(-1.16%) |
Sep 17, 2004 | 12.78 | 12.93 | 12.62 | 12.91 | 3,913,700 | +0.20(+1.57%) |
Sep 16, 2004 | 12.75 | 12.98 | 12.62 | 12.71 | 4,818,300 | +0.05(+0.39%) |
Sep 15, 2004 | 13.15 | 13.19 | 12.61 | 12.66 | 10,029,900 | -0.93(-6.84%) |
Sep 14, 2004 | 13.71 | 13.74 | 13.41 | 13.59 | 6,857,300 | +0.29(+2.18%) |
Sep 13, 2004 | 13.38 | 13.55 | 13.09 | 13.30 | 6,195,400 | +0.14(+1.06%) |
Sep 10, 2004 | 13.09 | 13.18 | 12.90 | 13.16 | 7,150,700 | +0.07(+0.53%) |
Sep 09, 2004 | 12.51 | 13.23 | 12.50 | 13.09 | 9,480,800 | +0.82(+6.68%) |
Sep 08, 2004 | 12.48 | 12.56 | 12.21 | 12.27 | 5,166,000 | -0.28(-2.23%) |
Sep 07, 2004 | 12.73 | 12.90 | 12.49 | 12.55 | 4,583,600 | -0.08(-0.63%) |
Sep 03, 2004 | 12.76 | 13.08 | 12.58 | 12.63 | 5,841,800 | -0.57(-4.32%) |
Sep 02, 2004 | 12.60 | 13.26 | 12.53 | 13.20 | 6,808,700 | +0.69(+5.52%) |
Sep 01, 2004 | 12.40 | 12.85 | 12.34 | 12.51 | 5,225,000 | +0.10(+0.81%) |
Aug 31, 2004 | 12.59 | 12.65 | 12.22 | 12.41 | 5,098,700 | -0.12(-0.96%) |
Aug 30, 2004 | 12.79 | 12.82 | 12.35 | 12.53 | 5,619,000 | -0.32(-2.49%) |
Aug 27, 2004 | 12.79 | 13.03 | 12.65 | 12.85 | 8,897,700 | +0.24(+1.90%) |
Aug 26, 2004 | 11.76 | 12.78 | 11.68 | 12.61 | 18,904,000 | +0.84(+7.14%) |
Aug 25, 2004 | 11.62 | 11.88 | 11.55 | 11.77 | 7,597,400 | +0.07(+0.60%) |
Aug 24, 2004 | 11.61 | 11.75 | 11.41 | 11.70 | 8,799,800 | +0.17(+1.47%) |
Aug 23, 2004 | 11.45 | 11.65 | 11.45 | 11.53 | 3,361,100 | +0.05(+0.44%) |
Aug 20, 2004 | 11.29 | 11.55 | 11.25 | 11.48 | 4,001,300 | +0.11(+0.97%) |
Aug 19, 2004 | 11.06 | 11.42 | 10.97 | 11.37 | 5,355,900 | +0.17(+1.52%) |
Aug 18, 2004 | 10.87 | 11.23 | 10.74 | 11.20 | 5,636,300 | +0.26(+2.38%) |
Aug 17, 2004 | 10.72 | 10.99 | 10.65 | 10.94 | 7,856,200 | +0.29(+2.72%) |
Aug 16, 2004 | 10.42 | 10.83 | 10.32 | 10.65 | 5,533,800 | +0.35(+3.40%) |
Aug 13, 2004 | 10.24 | 10.41 | 10.15 | 10.30 | 4,581,100 | +0.22(+2.18%) |
Aug 12, 2004 | 10.53 | 10.54 | 10.06 | 10.08 | 11,021,900 | -0.56(-5.26%) |
Aug 11, 2004 | 10.80 | 10.95 | 10.51 | 10.64 | 11,977,500 | -0.73(-6.42%) |
Aug 10, 2004 | 11.35 | 11.39 | 11.15 | 11.37 | 6,050,300 | +0.12(+1.07%) |
Aug 09, 2004 | 11.38 | 11.49 | 11.19 | 11.25 | 4,130,200 | -0.02(-0.18%) |
Aug 06, 2004 | 11.85 | 11.96 | 11.25 | 11.27 | 6,784,200 | -0.69(-5.77%) |
Aug 05, 2004 | 12.29 | 12.42 | 11.88 | 11.96 | 2,828,100 | -0.29(-2.37%) |
Aug 04, 2004 | 12.07 | 12.42 | 12.01 | 12.25 | 4,142,100 | +0.16(+1.32%) |
Aug 03, 2004 | 12.54 | 12.58 | 12.01 | 12.09 | 3,598,800 | -0.42(-3.36%) |