Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 11.05 | 11.15 | 10.94 | 10.98 | 3,571,354 | -0.07(-0.60%) |
Feb 25, 2005 | 10.97 | 11.09 | 10.91 | 11.04 | 3,662,873 | +0.05(+0.42%) |
Feb 24, 2005 | 10.87 | 11.02 | 10.82 | 11.00 | 3,409,459 | +0.15(+1.42%) |
Feb 23, 2005 | 10.87 | 10.95 | 10.84 | 10.84 | 3,568,031 | -0.00(-0.03%) |
Feb 22, 2005 | 11.10 | 11.13 | 10.82 | 10.85 | 4,526,111 | -0.23(-2.06%) |
Feb 18, 2005 | 11.12 | 11.15 | 11.04 | 11.08 | 4,564,169 | -0.01(-0.06%) |
Feb 17, 2005 | 11.26 | 11.28 | 11.08 | 11.08 | 4,657,802 | -0.20(-1.80%) |
Feb 16, 2005 | 11.24 | 11.37 | 11.17 | 11.29 | 3,195,311 | +0.03(+0.25%) |
Feb 15, 2005 | 11.23 | 11.33 | 11.19 | 11.26 | 2,814,737 | +0.03(+0.28%) |
Feb 14, 2005 | 11.30 | 11.34 | 11.19 | 11.23 | 2,878,770 | -0.07(-0.62%) |
Feb 11, 2005 | 11.21 | 11.34 | 11.18 | 11.30 | 4,164,868 | +0.08(+0.75%) |
Feb 10, 2005 | 11.24 | 11.27 | 11.18 | 11.21 | 2,988,713 | +0.01(+0.10%) |
Feb 09, 2005 | 11.34 | 11.34 | 11.14 | 11.20 | 3,642,938 | -0.17(-1.51%) |
Feb 08, 2005 | 11.28 | 11.46 | 11.27 | 11.37 | 3,128,257 | +0.06(+0.56%) |
Feb 07, 2005 | 11.37 | 11.41 | 11.30 | 11.31 | 3,195,311 | -0.07(-0.60%) |
Feb 04, 2005 | 11.30 | 11.42 | 11.28 | 11.38 | 4,030,459 | +0.04(+0.35%) |
Feb 03, 2005 | 11.26 | 11.35 | 11.24 | 11.34 | 3,382,577 | +0.07(+0.60%) |
Feb 02, 2005 | 11.33 | 11.36 | 11.21 | 11.27 | 4,118,958 | -0.05(-0.45%) |
Feb 01, 2005 | 11.13 | 11.39 | 11.03 | 11.32 | 7,333,599 | +0.19(+1.71%) |
Jan 31, 2005 | 10.94 | 11.16 | 10.92 | 11.13 | 4,769,860 | +0.30(+2.81%) |
Jan 28, 2005 | 10.90 | 10.98 | 10.81 | 10.83 | 5,479,661 | -0.04(-0.40%) |
Jan 27, 2005 | 10.84 | 10.94 | 10.75 | 10.87 | 5,081,870 | -0.08(-0.71%) |
Jan 26, 2005 | 10.95 | 11.02 | 10.91 | 10.95 | 3,661,967 | +0.02(+0.20%) |
Jan 25, 2005 | 10.81 | 10.96 | 10.78 | 10.93 | 3,485,574 | +0.15(+1.40%) |
Jan 24, 2005 | 10.82 | 10.90 | 10.73 | 10.78 | 4,097,512 | -0.02(-0.15%) |
Jan 21, 2005 | 10.89 | 10.96 | 10.79 | 10.79 | 5,273,063 | -0.14(-1.27%) |
Jan 20, 2005 | 11.12 | 11.12 | 10.93 | 10.93 | 3,780,065 | -0.21(-1.90%) |
Jan 19, 2005 | 11.29 | 11.29 | 11.13 | 11.14 | 3,545,378 | -0.14(-1.20%) |
Jan 18, 2005 | 11.16 | 11.32 | 11.07 | 11.28 | 4,462,380 | +0.05(+0.47%) |
Jan 14, 2005 | 11.09 | 11.27 | 11.09 | 11.23 | 3,234,576 | +0.17(+1.53%) |
Jan 13, 2005 | 11.19 | 11.19 | 11.01 | 11.06 | 2,672,777 | -0.13(-1.20%) |
Jan 12, 2005 | 11.21 | 11.22 | 10.98 | 11.19 | 5,027,502 | -0.04(-0.35%) |
Jan 11, 2005 | 11.26 | 11.37 | 11.22 | 11.23 | 7,331,787 | +0.09(+0.82%) |
Jan 10, 2005 | 11.11 | 11.20 | 11.04 | 11.14 | 3,643,240 | +0.03(+0.24%) |
Jan 07, 2005 | 11.22 | 11.24 | 11.02 | 11.11 | 3,355,997 | -0.10(-0.89%) |
Jan 06, 2005 | 11.12 | 11.33 | 11.11 | 11.21 | 5,205,104 | +0.07(+0.65%) |
Jan 05, 2005 | 11.23 | 11.29 | 11.14 | 11.14 | 4,644,512 | -0.10(-0.90%) |
Jan 04, 2005 | 11.40 | 11.42 | 11.23 | 11.24 | 5,524,967 | -0.13(-1.17%) |
Jan 03, 2005 | 11.62 | 11.62 | 11.35 | 11.37 | 4,097,210 | -0.23(-2.00%) |
Dec 31, 2004 | 11.63 | 11.68 | 11.59 | 11.60 | 1,305,127 | -0.02(-0.18%) |
Dec 30, 2004 | 11.59 | 11.66 | 11.57 | 11.63 | 1,987,743 | +0.06(+0.56%) |
Dec 29, 2004 | 11.56 | 11.63 | 11.55 | 11.56 | 1,842,159 | +0.01(+0.06%) |
Dec 28, 2004 | 11.42 | 11.58 | 11.41 | 11.55 | 3,199,237 | +0.09(+0.81%) |
Dec 27, 2004 | 11.57 | 11.63 | 11.46 | 11.46 | 2,234,512 | -0.08(-0.73%) |
Dec 23, 2004 | 11.59 | 11.64 | 11.54 | 11.55 | 2,383,420 | -0.01(-0.07%) |
Dec 22, 2004 | 11.68 | 11.73 | 11.55 | 11.55 | 3,918,703 | -0.11(-0.91%) |
Dec 21, 2004 | 11.60 | 11.67 | 11.54 | 11.66 | 3,408,855 | +0.13(+1.13%) |
Dec 20, 2004 | 11.63 | 11.65 | 11.43 | 11.53 | 3,162,388 | -0.07(-0.64%) |
Dec 17, 2004 | 11.55 | 11.71 | 11.55 | 11.60 | 5,278,500 | +0.01(+0.10%) |
Dec 16, 2004 | 11.53 | 11.67 | 11.51 | 11.59 | 3,652,905 | +0.04(+0.33%) |
Dec 15, 2004 | 11.41 | 11.59 | 11.40 | 11.55 | 3,002,607 | +0.10(+0.87%) |
Dec 14, 2004 | 11.45 | 11.55 | 11.44 | 11.46 | 3,400,700 | -0.04(-0.32%) |
Dec 13, 2004 | 11.42 | 11.53 | 11.31 | 11.49 | 2,502,122 | +0.18(+1.61%) |
Dec 10, 2004 | 11.36 | 11.44 | 11.31 | 11.31 | 2,765,806 | -0.06(-0.51%) |
Dec 09, 2004 | 11.29 | 11.41 | 11.18 | 11.37 | 5,107,544 | +0.01(+0.09%) |
Dec 08, 2004 | 11.35 | 11.48 | 11.30 | 11.36 | 3,018,616 | +0.06(+0.53%) |
Dec 07, 2004 | 11.42 | 11.52 | 11.30 | 11.30 | 4,554,503 | -0.12(-1.01%) |
Dec 06, 2004 | 11.26 | 11.56 | 11.21 | 11.41 | 6,658,232 | +0.15(+1.31%) |
Dec 03, 2004 | 11.26 | 11.35 | 11.18 | 11.27 | 3,712,710 | +0.08(+0.74%) |
Dec 02, 2004 | 11.23 | 11.25 | 11.13 | 11.18 | 2,635,927 | -0.06(-0.57%) |
Dec 01, 2004 | 11.02 | 11.25 | 10.98 | 11.25 | 3,583,436 | +0.19(+1.69%) |
Nov 30, 2004 | 11.09 | 11.19 | 11.03 | 11.06 | 3,111,947 | -0.07(-0.64%) |
Nov 29, 2004 | 11.17 | 11.23 | 10.97 | 11.13 | 4,034,688 | -0.02(-0.19%) |
Nov 26, 2004 | 11.24 | 11.24 | 11.10 | 11.15 | 1,624,990 | -0.05(-0.43%) |
Nov 24, 2004 | 11.22 | 11.32 | 11.12 | 11.20 | 3,514,570 | -0.06(-0.54%) |
Nov 23, 2004 | 11.31 | 11.36 | 11.17 | 11.26 | 3,806,947 | -0.02(-0.16%) |
Nov 22, 2004 | 11.15 | 11.30 | 11.09 | 11.28 | 3,293,172 | +0.14(+1.22%) |
Nov 19, 2004 | 11.27 | 11.29 | 11.14 | 11.15 | 2,847,961 | -0.12(-1.03%) |
Nov 18, 2004 | 11.14 | 11.27 | 11.11 | 11.26 | 2,979,350 | +0.09(+0.81%) |
Nov 17, 2004 | 11.29 | 11.41 | 11.11 | 11.17 | 3,283,809 | -0.09(-0.84%) |
Nov 16, 2004 | 11.26 | 11.32 | 11.20 | 11.27 | 2,280,121 | +0.00(+0.02%) |
Nov 15, 2004 | 11.34 | 11.37 | 11.19 | 11.26 | 2,593,339 | -0.10(-0.85%) |
Nov 12, 2004 | 11.19 | 11.36 | 11.14 | 11.36 | 2,777,887 | +0.09(+0.76%) |
Nov 11, 2004 | 11.17 | 11.31 | 11.11 | 11.27 | 2,649,821 | +0.10(+0.92%) |
Nov 10, 2004 | 11.18 | 11.26 | 11.14 | 11.17 | 2,134,838 | +0.05(+0.42%) |
Nov 09, 2004 | 11.16 | 11.20 | 11.03 | 11.12 | 3,792,449 | -0.12(-1.06%) |
Nov 08, 2004 | 11.16 | 11.28 | 11.11 | 11.24 | 2,758,557 | +0.08(+0.73%) |
Nov 05, 2004 | 11.30 | 11.34 | 11.10 | 11.16 | 5,198,157 | -0.11(-0.97%) |
Nov 04, 2004 | 10.98 | 11.32 | 10.96 | 11.27 | 5,522,249 | +0.29(+2.61%) |
Nov 03, 2004 | 10.97 | 11.11 | 10.91 | 10.99 | 7,510,294 | +0.14(+1.27%) |
Nov 02, 2004 | 10.84 | 10.91 | 10.74 | 10.85 | 11,265,593 | +0.21(+1.94%) |
Nov 01, 2004 | 10.63 | 10.77 | 10.58 | 10.64 | 4,739,052 | +0.04(+0.36%) |
Oct 29, 2004 | 10.54 | 10.68 | 10.54 | 10.60 | 2,981,766 | +0.01(+0.05%) |
Oct 28, 2004 | 10.76 | 10.76 | 10.53 | 10.60 | 4,171,211 | -0.11(-1.05%) |
Oct 27, 2004 | 10.49 | 10.78 | 10.49 | 10.71 | 6,615,946 | +0.24(+2.34%) |
Oct 26, 2004 | 10.30 | 10.47 | 10.29 | 10.47 | 2,912,901 | +0.17(+1.61%) |
Oct 25, 2004 | 10.26 | 10.33 | 10.17 | 10.30 | 3,794,866 | +0.02(+0.16%) |
Oct 22, 2004 | 10.37 | 10.40 | 10.26 | 10.28 | 4,004,483 | -0.08(-0.78%) |
Oct 21, 2004 | 10.27 | 10.39 | 10.18 | 10.36 | 3,499,166 | +0.09(+0.92%) |
Oct 20, 2004 | 10.25 | 10.31 | 10.13 | 10.27 | 3,059,089 | +0.00(+0.05%) |
Oct 19, 2004 | 10.44 | 10.50 | 10.26 | 10.27 | 3,346,936 | -0.17(-1.65%) |
Oct 18, 2004 | 10.38 | 10.50 | 10.29 | 10.44 | 3,132,486 | +0.02(+0.17%) |
Oct 15, 2004 | 10.35 | 10.47 | 10.32 | 10.42 | 3,088,387 | +0.14(+1.35%) |
Oct 14, 2004 | 10.35 | 10.38 | 10.26 | 10.28 | 3,028,885 | -0.10(-0.94%) |
Oct 13, 2004 | 10.49 | 10.54 | 10.29 | 10.38 | 2,839,806 | -0.06(-0.60%) |
Oct 12, 2004 | 10.40 | 10.47 | 10.30 | 10.44 | 2,704,189 | +0.02(+0.19%) |
Oct 11, 2004 | 10.41 | 10.52 | 10.41 | 10.42 | 1,801,081 | +0.00(+0.02%) |
Oct 08, 2004 | 10.41 | 10.49 | 10.33 | 10.42 | 3,190,176 | -0.03(-0.27%) |
Oct 07, 2004 | 10.51 | 10.57 | 10.45 | 10.45 | 1,887,767 | -0.11(-1.00%) |
Oct 06, 2004 | 10.43 | 10.56 | 10.38 | 10.55 | 3,304,348 | +0.15(+1.45%) |
Oct 05, 2004 | 10.54 | 10.57 | 10.37 | 10.40 | 4,078,182 | -0.17(-1.57%) |
Oct 04, 2004 | 10.59 | 10.65 | 10.52 | 10.57 | 4,149,464 | -0.01(-0.09%) |
Oct 01, 2004 | 10.27 | 10.59 | 10.24 | 10.58 | 5,213,561 | +0.33(+3.25%) |
Sep 30, 2004 | 10.29 | 10.32 | 10.18 | 10.25 | 5,740,626 | -0.05(-0.47%) |
Sep 29, 2004 | 10.21 | 10.30 | 10.21 | 10.29 | 3,936,826 | +0.01(+0.14%) |
Sep 28, 2004 | 10.16 | 10.30 | 10.11 | 10.28 | 3,107,114 | +0.12(+1.22%) |
Sep 27, 2004 | 10.26 | 10.26 | 10.12 | 10.15 | 4,025,626 | -0.11(-1.05%) |
Sep 24, 2004 | 10.30 | 10.34 | 10.26 | 10.26 | 3,235,482 | -0.03(-0.26%) |
Sep 23, 2004 | 10.35 | 10.36 | 10.28 | 10.29 | 2,895,986 | -0.06(-0.56%) |
Sep 22, 2004 | 10.46 | 10.48 | 10.31 | 10.35 | 3,462,921 | -0.12(-1.16%) |
Sep 21, 2004 | 10.40 | 10.49 | 10.36 | 10.47 | 2,214,276 | +0.10(+0.97%) |
Sep 20, 2004 | 10.36 | 10.41 | 10.31 | 10.37 | 2,920,754 | -0.02(-0.18%) |
Sep 17, 2004 | 10.40 | 10.46 | 10.34 | 10.38 | 3,777,951 | +0.01(+0.06%) |
Sep 16, 2004 | 10.36 | 10.43 | 10.34 | 10.38 | 2,588,809 | +0.04(+0.38%) |
Sep 15, 2004 | 10.46 | 10.49 | 10.32 | 10.34 | 4,420,698 | -0.16(-1.56%) |
Sep 14, 2004 | 10.60 | 10.60 | 10.46 | 10.50 | 2,461,649 | -0.10(-0.91%) |
Sep 13, 2004 | 10.53 | 10.63 | 10.45 | 10.60 | 3,190,478 | +0.06(+0.53%) |
Sep 10, 2004 | 10.37 | 10.55 | 10.35 | 10.54 | 4,308,339 | +0.20(+1.89%) |
Sep 09, 2004 | 10.41 | 10.42 | 10.29 | 10.35 | 2,854,908 | -0.04(-0.40%) |
Sep 08, 2004 | 10.43 | 10.48 | 10.35 | 10.39 | 2,774,867 | -0.07(-0.71%) |
Sep 07, 2004 | 10.35 | 10.49 | 10.35 | 10.46 | 5,146,809 | +0.14(+1.40%) |
Sep 03, 2004 | 10.34 | 10.36 | 10.27 | 10.32 | 2,926,190 | -0.03(-0.26%) |
Sep 02, 2004 | 10.29 | 10.35 | 10.22 | 10.34 | 2,649,519 | +0.07(+0.69%) |
Sep 01, 2004 | 10.31 | 10.37 | 10.18 | 10.27 | 3,802,115 | -0.03(-0.30%) |
Aug 31, 2004 | 10.28 | 10.32 | 10.23 | 10.30 | 2,785,438 | +0.06(+0.61%) |
Aug 30, 2004 | 10.29 | 10.33 | 10.24 | 10.24 | 1,676,639 | -0.05(-0.48%) |
Aug 27, 2004 | 10.35 | 10.36 | 10.22 | 10.29 | 1,991,368 | -0.06(-0.61%) |
Aug 26, 2004 | 10.29 | 10.38 | 10.26 | 10.35 | 2,551,959 | +0.06(+0.61%) |
Aug 25, 2004 | 10.23 | 10.32 | 10.15 | 10.29 | 2,115,205 | +0.06(+0.57%) |
Aug 24, 2004 | 10.25 | 10.32 | 10.16 | 10.23 | 2,039,695 | +0.00(+0.00%) |
Aug 23, 2004 | 10.24 | 10.30 | 10.18 | 10.23 | 3,173,261 | +0.04(+0.36%) |
Aug 20, 2004 | 10.20 | 10.23 | 10.01 | 10.20 | 4,334,616 | -0.02(-0.16%) |
Aug 19, 2004 | 10.27 | 10.34 | 10.14 | 10.21 | 3,072,681 | -0.12(-1.17%) |
Aug 18, 2004 | 10.20 | 10.34 | 10.18 | 10.33 | 2,542,294 | +0.14(+1.33%) |
Aug 17, 2004 | 10.18 | 10.26 | 10.17 | 10.20 | 2,638,646 | +0.06(+0.60%) |
Aug 16, 2004 | 9.982 | 10.18 | 9.961 | 10.14 | 3,152,118 | +0.16(+1.61%) |
Aug 13, 2004 | 9.889 | 9.992 | 9.841 | 9.977 | 3,686,734 | +0.09(+0.94%) |
Aug 12, 2004 | 10.03 | 10.03 | 9.821 | 9.884 | 4,309,849 | -0.14(-1.40%) |
Aug 11, 2004 | 10.04 | 10.06 | 9.921 | 10.03 | 3,017,709 | -0.11(-1.13%) |
Aug 10, 2004 | 10.11 | 10.15 | 10.05 | 10.14 | 3,385,900 | +0.11(+1.06%) |
Aug 09, 2004 | 10.04 | 10.15 | 9.969 | 10.03 | 3,537,827 | +0.02(+0.16%) |
Aug 06, 2004 | 10.08 | 10.11 | 9.954 | 10.02 | 4,743,280 | -0.13(-1.29%) |
Aug 05, 2004 | 10.32 | 10.37 | 10.15 | 10.15 | 3,592,195 | -0.16(-1.53%) |
Aug 04, 2004 | 10.39 | 10.40 | 10.15 | 10.30 | 6,640,411 | -0.07(-0.70%) |
Aug 03, 2004 | 10.35 | 10.49 | 10.31 | 10.38 | 13,257,867 | +0.31(+3.11%) |
Aug 02, 2004 | 10.05 | 10.11 | 9.944 | 10.06 | 5,583,261 | +0.02(+0.17%) |
Jul 30, 2004 | 10.03 | 10.15 | 9.982 | 10.05 | 3,274,446 | -0.01(-0.15%) |
Jul 29, 2004 | 9.957 | 10.11 | 9.932 | 10.06 | 3,983,038 | +0.12(+1.16%) |
Jul 28, 2004 | 9.999 | 10.05 | 9.879 | 9.947 | 4,840,840 | -0.06(-0.58%) |
Jul 27, 2004 | 9.785 | 10.03 | 9.735 | 10.01 | 3,787,617 | +0.23(+2.30%) |
Jul 26, 2004 | 9.846 | 9.879 | 9.697 | 9.780 | 3,450,235 | -0.07(-0.67%) |
Jul 23, 2004 | 9.853 | 9.921 | 9.777 | 9.846 | 2,959,415 | -0.06(-0.63%) |
Jul 22, 2004 | 9.942 | 9.992 | 9.767 | 9.909 | 4,745,092 | -0.10(-0.96%) |
Jul 21, 2004 | 10.12 | 10.25 | 10.01 | 10.01 | 4,735,125 | -0.10(-1.03%) |
Jul 20, 2004 | 10.03 | 10.14 | 9.989 | 10.11 | 3,004,420 | +0.07(+0.71%) |
Jul 19, 2004 | 10.07 | 10.07 | 9.891 | 10.04 | 5,515,604 | -0.11(-1.08%) |
Jul 16, 2004 | 10.13 | 10.17 | 10.06 | 10.15 | 3,998,442 | +0.09(+0.91%) |
Jul 15, 2004 | 9.989 | 10.14 | 9.989 | 10.06 | 3,991,798 | +0.06(+0.60%) |
Jul 14, 2004 | 9.965 | 10.07 | 9.916 | 9.997 | 3,912,964 | -0.04(-0.36%) |
Jul 13, 2004 | 10.03 | 10.18 | 9.992 | 10.03 | 4,636,961 | -0.13(-1.25%) |
Jul 12, 2004 | 10.19 | 10.22 | 10.06 | 10.16 | 1,658,215 | -0.03(-0.29%) |
Jul 09, 2004 | 10.08 | 10.24 | 10.08 | 10.19 | 3,207,392 | +0.13(+1.32%) |
Jul 08, 2004 | 10.28 | 10.28 | 10.06 | 10.06 | 3,746,841 | -0.24(-2.35%) |
Jul 07, 2004 | 10.30 | 10.39 | 10.28 | 10.30 | 4,846,881 | +0.00(+0.02%) |
Jul 06, 2004 | 10.26 | 10.34 | 10.25 | 10.30 | 3,337,875 | -0.05(-0.51%) |
Jul 02, 2004 | 10.33 | 10.39 | 10.24 | 10.35 | 3,155,139 | -0.00(-0.02%) |
Jul 01, 2004 | 10.48 | 10.52 | 10.26 | 10.35 | 3,896,352 | -0.17(-1.59%) |
Jun 30, 2004 | 10.41 | 10.55 | 10.33 | 10.52 | 5,000,319 | +0.10(+0.95%) |
Jun 29, 2004 | 10.19 | 10.45 | 10.19 | 10.42 | 5,217,487 | +0.24(+2.31%) |
Jun 28, 2004 | 10.21 | 10.26 | 10.14 | 10.19 | 4,140,403 | +0.02(+0.21%) |
Jun 25, 2004 | 10.15 | 10.26 | 10.13 | 10.16 | 4,249,138 | -0.02(-0.23%) |
Jun 24, 2004 | 10.14 | 10.21 | 10.12 | 10.19 | 3,145,171 | +0.07(+0.67%) |
Jun 23, 2004 | 9.974 | 10.18 | 9.959 | 10.12 | 4,644,814 | +0.15(+1.54%) |
Jun 22, 2004 | 9.941 | 9.990 | 9.891 | 9.965 | 7,242,684 | +0.09(+0.91%) |
Jun 21, 2004 | 9.767 | 9.911 | 9.750 | 9.876 | 4,072,141 | +0.15(+1.51%) |
Jun 18, 2004 | 9.881 | 9.899 | 9.722 | 9.729 | 6,001,591 | -0.18(-1.85%) |
Jun 17, 2004 | 10.10 | 10.11 | 9.893 | 9.912 | 5,900,708 | -0.18(-1.82%) |
Jun 16, 2004 | 10.12 | 10.13 | 10.05 | 10.10 | 1,695,064 | +0.02(+0.16%) |
Jun 15, 2004 | 10.08 | 10.14 | 10.03 | 10.08 | 2,624,752 | +0.08(+0.84%) |
Jun 14, 2004 | 10.06 | 10.12 | 9.946 | 9.995 | 3,046,403 | -0.06(-0.63%) |
Jun 10, 2004 | 9.994 | 10.12 | 9.977 | 10.06 | 2,463,763 | +0.08(+0.83%) |
Jun 09, 2004 | 10.10 | 10.14 | 9.967 | 9.975 | 2,454,400 | -0.12(-1.20%) |
Jun 08, 2004 | 10.02 | 10.10 | 10.02 | 10.10 | 2,957,603 | +0.04(+0.38%) |
Jun 07, 2004 | 10.04 | 10.09 | 9.984 | 10.06 | 4,834,799 | +0.05(+0.55%) |
Jun 04, 2004 | 10.02 | 10.06 | 9.927 | 10.00 | 3,882,458 | +0.11(+1.10%) |
Jun 03, 2004 | 9.929 | 9.995 | 9.894 | 9.894 | 2,892,060 | -0.05(-0.48%) |
Jun 02, 2004 | 9.908 | 9.972 | 9.820 | 9.942 | 3,063,620 | +0.06(+0.59%) |
Jun 01, 2004 | 9.855 | 9.922 | 9.808 | 9.884 | 3,023,146 | +0.00(+0.02%) |
May 28, 2004 | 9.858 | 9.911 | 9.812 | 9.883 | 3,962,197 | +0.04(+0.42%) |
May 27, 2004 | 9.838 | 9.929 | 9.777 | 9.841 | 4,884,334 | +0.04(+0.46%) |
May 26, 2004 | 9.851 | 9.899 | 9.750 | 9.797 | 3,820,539 | -0.05(-0.54%) |
May 25, 2004 | 9.596 | 9.886 | 9.487 | 9.850 | 5,309,610 | +0.27(+2.85%) |
May 24, 2004 | 9.568 | 9.752 | 9.482 | 9.576 | 3,379,557 | +0.03(+0.31%) |
May 21, 2004 | 9.485 | 9.618 | 9.461 | 9.547 | 3,412,177 | +0.13(+1.39%) |
May 20, 2004 | 9.469 | 9.538 | 9.370 | 9.416 | 3,903,299 | -0.09(-0.92%) |
May 19, 2004 | 9.593 | 9.706 | 9.504 | 9.504 | 4,866,212 | +0.02(+0.21%) |
May 18, 2004 | 9.394 | 9.543 | 9.386 | 9.484 | 3,427,279 | +0.12(+1.29%) |
May 17, 2004 | 9.370 | 9.464 | 9.307 | 9.363 | 3,368,683 | -0.13(-1.34%) |
May 14, 2004 | 9.444 | 9.550 | 9.378 | 9.490 | 4,933,869 | -0.02(-0.24%) |
May 13, 2004 | 9.618 | 9.620 | 9.472 | 9.514 | 3,310,691 | -0.11(-1.17%) |
May 12, 2004 | 9.427 | 9.626 | 9.406 | 9.626 | 4,504,062 | +0.02(+0.22%) |
May 11, 2004 | 9.519 | 9.610 | 9.485 | 9.605 | 3,933,503 | +0.04(+0.47%) |
May 10, 2004 | 9.648 | 9.701 | 9.379 | 9.560 | 6,810,159 | -0.09(-0.91%) |
May 07, 2004 | 9.709 | 9.820 | 9.628 | 9.648 | 3,932,899 | -0.15(-1.55%) |
May 06, 2004 | 9.826 | 9.896 | 9.694 | 9.800 | 4,764,423 | -0.03(-0.27%) |
May 05, 2004 | 9.866 | 9.878 | 9.681 | 9.826 | 7,280,138 | -0.04(-0.45%) |
May 04, 2004 | 10.03 | 10.07 | 9.785 | 9.871 | 10,056,516 | -0.15(-1.47%) |
May 03, 2004 | 10.01 | 10.11 | 9.965 | 10.02 | 3,797,886 | +0.05(+0.50%) |
Apr 30, 2004 | 10.05 | 10.11 | 9.922 | 9.969 | 4,543,630 | -0.08(-0.76%) |
Apr 29, 2004 | 10.16 | 10.29 | 9.914 | 10.04 | 3,383,181 | -0.13(-1.24%) |
Apr 28, 2004 | 10.30 | 10.30 | 10.15 | 10.17 | 3,825,976 | -0.18(-1.70%) |
Apr 27, 2004 | 10.28 | 10.44 | 10.21 | 10.35 | 3,765,265 | +0.06(+0.63%) |
Apr 26, 2004 | 10.30 | 10.35 | 10.24 | 10.28 | 2,830,745 | +0.01(+0.07%) |
Apr 23, 2004 | 10.25 | 10.32 | 10.13 | 10.28 | 2,766,108 | -0.08(-0.77%) |
Apr 22, 2004 | 10.13 | 10.43 | 10.12 | 10.35 | 4,513,728 | +0.15(+1.48%) |
Apr 21, 2004 | 10.11 | 10.29 | 10.09 | 10.20 | 3,601,256 | +0.09(+0.90%) |
Apr 20, 2004 | 10.25 | 10.36 | 10.11 | 10.11 | 4,801,876 | -0.14(-1.34%) |
Apr 19, 2004 | 10.31 | 10.34 | 10.16 | 10.25 | 2,367,411 | -0.09(-0.85%) |
Apr 16, 2004 | 10.26 | 10.37 | 10.19 | 10.34 | 5,562,722 | +0.22(+2.21%) |
Apr 15, 2004 | 10.14 | 10.20 | 10.03 | 10.11 | 3,358,414 | +0.03(+0.26%) |
Apr 14, 2004 | 10.04 | 10.16 | 9.990 | 10.09 | 3,140,037 | -0.04(-0.42%) |
Apr 13, 2004 | 10.36 | 10.36 | 10.06 | 10.13 | 3,305,254 | -0.14(-1.40%) |
Apr 12, 2004 | 10.16 | 10.33 | 10.14 | 10.28 | 2,168,667 | +0.14(+1.36%) |
Apr 08, 2004 | 10.30 | 10.33 | 10.09 | 10.14 | 2,717,177 | -0.07(-0.67%) |
Apr 07, 2004 | 10.32 | 10.35 | 10.16 | 10.21 | 3,062,412 | -0.11(-1.07%) |
Apr 06, 2004 | 10.22 | 10.44 | 10.21 | 10.32 | 5,013,004 | +0.02(+0.23%) |
Apr 05, 2004 | 10.11 | 10.29 | 10.03 | 10.29 | 4,350,625 | +0.23(+2.29%) |
Apr 02, 2004 | 10.02 | 10.16 | 9.797 | 10.06 | 6,475,194 | +0.14(+1.40%) |
Apr 01, 2004 | 9.921 | 10.03 | 9.860 | 9.924 | 5,563,326 | +0.00(+0.05%) |
Mar 31, 2004 | 10.02 | 10.03 | 9.874 | 9.919 | 4,355,759 | -0.10(-0.99%) |
Mar 30, 2004 | 9.979 | 10.11 | 9.937 | 10.02 | 5,730,054 | +0.04(+0.40%) |
Mar 29, 2004 | 9.899 | 10.09 | 9.891 | 9.979 | 6,664,575 | +0.12(+1.21%) |
Mar 26, 2004 | 9.899 | 9.989 | 9.860 | 9.860 | 4,157,619 | -0.11(-1.06%) |
Mar 25, 2004 | 9.899 | 9.990 | 9.762 | 9.965 | 4,036,802 | +0.13(+1.36%) |
Mar 24, 2004 | 9.884 | 9.926 | 9.765 | 9.831 | 3,685,526 | -0.05(-0.54%) |
Mar 23, 2004 | 9.873 | 9.932 | 9.803 | 9.884 | 5,166,744 | +0.03(+0.30%) |
Mar 22, 2004 | 9.997 | 10.04 | 9.734 | 9.855 | 6,213,927 | -0.14(-1.42%) |
Mar 19, 2004 | 10.10 | 10.11 | 9.992 | 9.997 | 3,319,752 | -0.19(-1.85%) |
Mar 18, 2004 | 10.20 | 10.26 | 10.08 | 10.19 | 3,511,549 | -0.12(-1.13%) |
Mar 17, 2004 | 10.11 | 10.34 | 10.10 | 10.30 | 3,076,004 | +0.20(+2.00%) |
Mar 16, 2004 | 10.11 | 10.24 | 9.995 | 10.10 | 3,593,403 | +0.06(+0.61%) |
Mar 15, 2004 | 10.05 | 10.16 | 9.932 | 10.04 | 4,520,675 | -0.07(-0.70%) |
Mar 12, 2004 | 9.990 | 10.14 | 9.912 | 10.11 | 3,966,426 | +0.21(+2.09%) |
Mar 11, 2004 | 10.13 | 10.20 | 9.893 | 9.903 | 5,647,898 | -0.33(-3.20%) |
Mar 10, 2004 | 10.52 | 10.53 | 10.21 | 10.23 | 6,404,818 | -0.27(-2.60%) |
Mar 09, 2004 | 10.51 | 10.63 | 10.44 | 10.50 | 5,676,592 | -0.00(-0.02%) |
Mar 08, 2004 | 10.44 | 10.57 | 10.43 | 10.51 | 4,623,671 | +0.07(+0.65%) |
Mar 05, 2004 | 10.31 | 10.47 | 10.25 | 10.44 | 3,420,937 | +0.13(+1.25%) |
Mar 04, 2004 | 10.25 | 10.31 | 10.21 | 10.31 | 2,419,967 | +0.04(+0.42%) |
Mar 03, 2004 | 10.26 | 10.30 | 10.22 | 10.27 | 3,307,368 | -0.02(-0.23%) |
Mar 02, 2004 | 10.49 | 10.49 | 10.27 | 10.29 | 4,273,604 | -0.20(-1.91%) |