Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 31.53 | 31.95 | 31.30 | 31.83 | 1,815,068 | +0.52(+1.66%) |
Apr 28, 2005 | 31.25 | 31.68 | 31.19 | 31.31 | 1,655,347 | -0.39(-1.23%) |
Apr 27, 2005 | 31.90 | 31.90 | 31.38 | 31.70 | 1,797,398 | -0.22(-0.69%) |
Apr 26, 2005 | 33.03 | 33.03 | 31.77 | 31.92 | 1,786,299 | -1.04(-3.16%) |
Apr 25, 2005 | 32.91 | 33.00 | 32.65 | 32.96 | 1,457,641 | +0.34(+1.04%) |
Apr 22, 2005 | 33.00 | 33.02 | 32.30 | 32.62 | 1,480,012 | -0.40(-1.21%) |
Apr 21, 2005 | 32.33 | 33.04 | 32.15 | 33.02 | 1,803,145 | +1.28(+4.03%) |
Apr 20, 2005 | 32.70 | 33.05 | 31.65 | 31.74 | 2,640,485 | -0.51(-1.58%) |
Apr 19, 2005 | 32.05 | 32.70 | 31.95 | 32.25 | 2,311,689 | +0.56(+1.77%) |
Apr 18, 2005 | 31.73 | 32.18 | 31.55 | 31.69 | 2,374,871 | +0.03(+0.09%) |
Apr 15, 2005 | 31.24 | 32.14 | 31.04 | 31.66 | 3,675,586 | -0.01(-0.03%) |
Apr 14, 2005 | 32.85 | 33.18 | 31.42 | 31.67 | 4,570,572 | -1.15(-3.50%) |
Apr 13, 2005 | 34.03 | 34.03 | 32.55 | 32.82 | 2,534,130 | -1.15(-3.39%) |
Apr 12, 2005 | 33.75 | 34.00 | 33.10 | 33.97 | 2,480,121 | +0.25(+0.74%) |
Apr 11, 2005 | 33.61 | 33.98 | 33.49 | 33.72 | 4,252,375 | +0.09(+0.27%) |
Apr 08, 2005 | 33.20 | 34.03 | 33.11 | 33.63 | 5,389,638 | +0.42(+1.26%) |
Apr 07, 2005 | 31.95 | 33.24 | 31.93 | 33.21 | 4,124,303 | +1.14(+3.55%) |
Apr 06, 2005 | 31.99 | 32.97 | 31.85 | 32.07 | 7,500,083 | +1.18(+3.82%) |
Apr 05, 2005 | 31.40 | 31.91 | 30.59 | 30.89 | 4,047,286 | -0.43(-1.37%) |
Apr 04, 2005 | 30.30 | 31.38 | 30.13 | 31.32 | 4,109,187 | +1.21(+4.02%) |
Apr 01, 2005 | 29.69 | 30.18 | 29.23 | 30.11 | 2,870,152 | +0.35(+1.18%) |
Mar 31, 2005 | 29.77 | 29.95 | 29.29 | 29.76 | 2,152,266 | +0.20(+0.68%) |
Mar 30, 2005 | 29.23 | 29.58 | 28.84 | 29.56 | 1,746,974 | +0.60(+2.07%) |
Mar 29, 2005 | 28.46 | 29.60 | 28.38 | 28.96 | 4,413,069 | +0.38(+1.33%) |
Mar 28, 2005 | 29.00 | 29.20 | 28.50 | 28.58 | 2,359,336 | -0.22(-0.76%) |
Mar 24, 2005 | 29.21 | 29.24 | 28.72 | 28.80 | 1,867,896 | -0.36(-1.23%) |
Mar 23, 2005 | 28.64 | 29.35 | 28.06 | 29.16 | 2,926,569 | +0.25(+0.86%) |
Mar 22, 2005 | 28.96 | 29.43 | 28.81 | 28.91 | 1,456,437 | -0.19(-0.65%) |
Mar 21, 2005 | 29.68 | 29.68 | 28.53 | 29.10 | 1,815,421 | -0.58(-1.95%) |
Mar 18, 2005 | 29.67 | 29.80 | 29.24 | 29.68 | 2,536,583 | +0.03(+0.10%) |
Mar 17, 2005 | 29.03 | 29.85 | 28.87 | 29.65 | 2,186,671 | +0.46(+1.58%) |
Mar 16, 2005 | 29.67 | 29.88 | 29.02 | 29.19 | 2,377,514 | -0.80(-2.67%) |
Mar 15, 2005 | 30.07 | 30.13 | 29.70 | 29.99 | 1,957,134 | +0.10(+0.33%) |
Mar 14, 2005 | 29.99 | 30.10 | 29.80 | 29.89 | 1,216,943 | -0.02(-0.07%) |
Mar 11, 2005 | 30.04 | 30.25 | 29.59 | 29.91 | 2,359,130 | -0.24(-0.80%) |
Mar 10, 2005 | 30.25 | 30.50 | 29.45 | 30.15 | 2,062,749 | -0.01(-0.03%) |
Mar 09, 2005 | 30.20 | 30.46 | 29.96 | 30.16 | 2,078,701 | +0.06(+0.20%) |
Mar 08, 2005 | 29.90 | 30.16 | 29.67 | 30.10 | 2,178,379 | +0.35(+1.18%) |
Mar 07, 2005 | 29.28 | 29.80 | 29.10 | 29.75 | 2,580,694 | +0.61(+2.09%) |
Mar 04, 2005 | 28.99 | 29.47 | 28.91 | 29.14 | 2,389,916 | +0.27(+0.94%) |
Mar 03, 2005 | 29.60 | 29.67 | 28.55 | 28.87 | 2,347,687 | -0.68(-2.30%) |
Mar 02, 2005 | 29.50 | 29.64 | 29.20 | 29.55 | 2,596,643 | +0.00(+0.00%) |
Mar 01, 2005 | 29.93 | 29.99 | 29.16 | 29.55 | 2,309,175 | -0.17(-0.57%) |
Feb 28, 2005 | 29.94 | 30.17 | 29.45 | 29.72 | 2,649,425 | -0.22(-0.73%) |
Feb 25, 2005 | 29.86 | 30.13 | 29.60 | 29.94 | 2,278,639 | +0.15(+0.50%) |
Feb 24, 2005 | 28.33 | 29.95 | 28.10 | 29.79 | 4,617,090 | +1.21(+4.23%) |
Feb 23, 2005 | 30.56 | 30.70 | 28.08 | 28.58 | 8,618,161 | -1.33(-4.45%) |
Feb 22, 2005 | 29.07 | 29.96 | 28.55 | 29.91 | 6,500,181 | +1.00(+3.46%) |
Feb 18, 2005 | 29.04 | 29.54 | 28.65 | 28.91 | 2,568,366 | +0.38(+1.33%) |
Feb 17, 2005 | 29.54 | 29.62 | 28.49 | 28.53 | 2,822,710 | -0.68(-2.33%) |
Feb 16, 2005 | 29.16 | 29.34 | 29.05 | 29.21 | 3,151,097 | +0.12(+0.41%) |
Feb 15, 2005 | 29.98 | 30.02 | 29.03 | 29.09 | 3,230,398 | -0.71(-2.38%) |
Feb 14, 2005 | 29.64 | 30.13 | 29.29 | 29.80 | 2,310,218 | +0.26(+0.88%) |
Feb 11, 2005 | 29.51 | 29.81 | 28.32 | 29.54 | 5,429,277 | +0.17(+0.58%) |
Feb 10, 2005 | 30.74 | 30.77 | 29.30 | 29.37 | 3,018,005 | -1.24(-4.05%) |
Feb 09, 2005 | 31.69 | 31.85 | 30.45 | 30.61 | 2,273,162 | -1.25(-3.92%) |
Feb 08, 2005 | 32.10 | 32.10 | 31.27 | 31.86 | 1,688,906 | +0.07(+0.22%) |
Feb 07, 2005 | 31.90 | 31.95 | 31.39 | 31.79 | 2,293,383 | +0.43(+1.37%) |
Feb 04, 2005 | 31.17 | 31.43 | 30.38 | 31.36 | 3,347,808 | +0.38(+1.23%) |
Feb 03, 2005 | 29.57 | 31.04 | 29.34 | 30.98 | 4,581,559 | +1.39(+4.70%) |
Feb 02, 2005 | 28.96 | 29.66 | 28.67 | 29.59 | 3,343,943 | +0.65(+2.25%) |
Feb 01, 2005 | 29.16 | 29.30 | 28.74 | 28.94 | 2,868,543 | -0.43(-1.46%) |
Jan 31, 2005 | 29.23 | 29.51 | 28.75 | 29.37 | 2,956,889 | +0.81(+2.84%) |
Jan 28, 2005 | 29.75 | 29.90 | 28.23 | 28.56 | 3,463,526 | -1.10(-3.71%) |
Jan 27, 2005 | 29.74 | 29.90 | 28.92 | 29.66 | 2,518,973 | +0.13(+0.44%) |
Jan 26, 2005 | 29.64 | 29.89 | 28.77 | 29.53 | 3,665,132 | +0.05(+0.17%) |
Jan 25, 2005 | 27.93 | 29.77 | 26.83 | 29.48 | 11,892,586 | +1.90(+6.89%) |
Jan 24, 2005 | 30.03 | 30.29 | 26.20 | 27.58 | 18,303,464 | -3.74(-11.94%) |
Jan 21, 2005 | 31.80 | 32.31 | 31.07 | 31.32 | 2,928,196 | -0.30(-0.95%) |
Jan 20, 2005 | 31.47 | 32.08 | 31.11 | 31.62 | 3,423,345 | +0.00(+0.00%) |
Jan 19, 2005 | 32.38 | 32.48 | 31.39 | 31.62 | 3,597,809 | -0.62(-1.92%) |
Jan 18, 2005 | 30.62 | 32.78 | 29.67 | 32.24 | 6,224,689 | +0.56(+1.77%) |
Jan 14, 2005 | 31.96 | 32.15 | 31.01 | 31.68 | 3,395,837 | -0.10(-0.31%) |
Jan 13, 2005 | 31.76 | 32.27 | 31.46 | 31.78 | 3,611,565 | -0.19(-0.59%) |
Jan 12, 2005 | 32.95 | 32.97 | 30.70 | 31.97 | 7,604,458 | -0.42(-1.30%) |
Jan 11, 2005 | 34.35 | 34.41 | 31.76 | 32.39 | 6,835,535 | -1.85(-5.40%) |
Jan 10, 2005 | 34.60 | 35.18 | 33.91 | 34.24 | 4,160,192 | -0.06(-0.17%) |
Jan 07, 2005 | 35.50 | 35.56 | 33.43 | 34.30 | 4,267,399 | -0.80(-2.28%) |
Jan 06, 2005 | 35.58 | 35.74 | 34.99 | 35.10 | 2,730,826 | -0.17(-0.48%) |
Jan 05, 2005 | 35.00 | 35.97 | 34.94 | 35.27 | 3,198,424 | +0.27(+0.77%) |
Jan 04, 2005 | 37.47 | 38.04 | 34.52 | 35.00 | 6,875,280 | -2.43(-6.49%) |
Jan 03, 2005 | 38.30 | 38.52 | 37.16 | 37.43 | 3,192,524 | -0.52(-1.37%) |
Dec 31, 2004 | 38.07 | 38.33 | 37.84 | 37.95 | 1,163,800 | -0.08(-0.21%) |
Dec 30, 2004 | 38.50 | 38.50 | 37.70 | 38.03 | 1,864,700 | -0.27(-0.70%) |
Dec 29, 2004 | 38.53 | 38.79 | 38.05 | 38.30 | 2,475,500 | -0.27(-0.70%) |
Dec 28, 2004 | 37.48 | 38.59 | 37.20 | 38.57 | 2,116,900 | +1.10(+2.94%) |
Dec 27, 2004 | 38.14 | 38.14 | 37.30 | 37.47 | 2,664,000 | -0.05(-0.13%) |
Dec 23, 2004 | 38.62 | 38.98 | 37.41 | 37.52 | 2,786,500 | -0.62(-1.63%) |
Dec 22, 2004 | 38.45 | 38.95 | 37.64 | 38.14 | 4,785,400 | -0.07(-0.18%) |
Dec 21, 2004 | 36.44 | 38.28 | 36.00 | 38.21 | 4,776,900 | +20.21(+112.25%) |
Dec 20, 2004 | 17.94 | 18.12 | 17.81 | 18.00 | 7,417,800 | -0.01(-0.06%) |
Dec 17, 2004 | 17.30 | 18.01 | 17.20 | 18.01 | 11,550,400 | +0.65(+3.74%) |
Dec 16, 2004 | 17.50 | 17.55 | 17.18 | 17.36 | 2,502,000 | -0.04(-0.23%) |
Dec 15, 2004 | 17.27 | 17.51 | 17.22 | 17.40 | 4,586,400 | +0.17(+0.97%) |
Dec 14, 2004 | 17.24 | 17.36 | 16.91 | 17.23 | 2,592,200 | +0.00(+0.00%) |
Dec 13, 2004 | 16.70 | 17.23 | 16.63 | 17.23 | 3,717,200 | +0.66(+3.97%) |
Dec 10, 2004 | 16.41 | 16.61 | 16.39 | 16.58 | 2,544,400 | +0.27(+1.62%) |
Dec 09, 2004 | 16.07 | 16.32 | 16.01 | 16.31 | 2,760,200 | +0.00(+0.00%) |
Dec 08, 2004 | 16.39 | 16.61 | 16.16 | 16.31 | 3,765,200 | -0.23(-1.41%) |
Dec 07, 2004 | 16.81 | 16.88 | 16.52 | 16.55 | 3,323,000 | -0.25(-1.49%) |
Dec 06, 2004 | 16.79 | 16.84 | 16.62 | 16.80 | 2,276,800 | +0.09(+0.55%) |
Dec 03, 2004 | 16.74 | 16.80 | 16.56 | 16.70 | 3,464,600 | +0.18(+1.06%) |
Dec 02, 2004 | 16.65 | 16.65 | 16.45 | 16.53 | 3,166,400 | -0.07(-0.42%) |
Dec 01, 2004 | 16.47 | 16.61 | 16.38 | 16.60 | 2,310,200 | +0.25(+1.50%) |
Nov 30, 2004 | 16.50 | 16.66 | 16.16 | 16.35 | 3,687,600 | -0.09(-0.52%) |
Nov 29, 2004 | 15.99 | 16.51 | 15.88 | 16.44 | 3,166,800 | +0.19(+1.15%) |
Nov 26, 2004 | 16.21 | 16.33 | 16.19 | 16.25 | 567,600 | +0.08(+0.48%) |
Nov 24, 2004 | 16.24 | 16.25 | 16.09 | 16.17 | 1,822,800 | -0.02(-0.11%) |
Nov 23, 2004 | 15.85 | 16.23 | 15.76 | 16.19 | 3,806,200 | +0.14(+0.86%) |
Nov 22, 2004 | 15.97 | 16.12 | 15.76 | 16.05 | 4,282,600 | +0.13(+0.80%) |
Nov 19, 2004 | 16.21 | 16.61 | 15.92 | 15.93 | 12,100,800 | +0.76(+5.03%) |
Nov 18, 2004 | 15.16 | 15.23 | 14.79 | 15.16 | 4,749,600 | +0.08(+0.55%) |
Nov 17, 2004 | 15.14 | 15.25 | 15.02 | 15.08 | 2,085,600 | +0.07(+0.45%) |
Nov 16, 2004 | 15.01 | 15.05 | 14.84 | 15.01 | 2,042,200 | -0.07(-0.48%) |
Nov 15, 2004 | 15.18 | 15.38 | 15.04 | 15.09 | 3,285,600 | -0.05(-0.35%) |
Nov 12, 2004 | 14.80 | 15.21 | 14.61 | 15.14 | 3,741,600 | +0.38(+2.57%) |
Nov 11, 2004 | 14.35 | 14.85 | 14.27 | 14.76 | 3,052,600 | +0.57(+4.00%) |
Nov 10, 2004 | 14.30 | 14.34 | 14.08 | 14.19 | 2,270,200 | -0.05(-0.39%) |
Nov 09, 2004 | 14.40 | 14.41 | 14.03 | 14.24 | 2,946,800 | -0.12(-0.80%) |
Nov 08, 2004 | 14.43 | 14.56 | 14.28 | 14.36 | 2,889,600 | -0.05(-0.36%) |
Nov 05, 2004 | 14.52 | 14.55 | 14.12 | 14.41 | 4,199,800 | +0.00(+0.02%) |
Nov 04, 2004 | 13.93 | 14.46 | 13.81 | 14.41 | 4,539,200 | +0.58(+4.17%) |
Nov 03, 2004 | 13.90 | 14.11 | 13.74 | 13.83 | 6,654,400 | +0.29(+2.12%) |
Nov 02, 2004 | 13.44 | 13.64 | 13.38 | 13.54 | 4,031,800 | +0.12(+0.91%) |
Nov 01, 2004 | 13.34 | 13.57 | 13.22 | 13.42 | 4,064,600 | +0.23(+1.78%) |
Oct 29, 2004 | 13.05 | 13.24 | 12.99 | 13.19 | 5,780,000 | +0.19(+1.42%) |
Oct 28, 2004 | 12.89 | 13.10 | 12.81 | 13.00 | 3,168,200 | +0.13(+0.99%) |
Oct 27, 2004 | 12.58 | 12.94 | 12.54 | 12.88 | 2,577,800 | +0.26(+2.08%) |
Oct 26, 2004 | 12.51 | 12.62 | 12.37 | 12.61 | 2,133,400 | +0.15(+1.18%) |
Oct 25, 2004 | 12.31 | 12.61 | 12.25 | 12.46 | 1,760,000 | +0.02(+0.12%) |
Oct 22, 2004 | 12.72 | 12.82 | 12.44 | 12.45 | 1,907,000 | -0.19(-1.50%) |
Oct 21, 2004 | 12.51 | 12.73 | 12.47 | 12.64 | 2,339,000 | +0.18(+1.40%) |
Oct 20, 2004 | 12.42 | 12.57 | 12.13 | 12.46 | 3,325,600 | +0.10(+0.77%) |
Oct 19, 2004 | 12.49 | 12.63 | 12.32 | 12.37 | 2,529,200 | +0.00(+0.00%) |
Oct 18, 2004 | 12.44 | 12.47 | 12.31 | 12.37 | 2,466,400 | -0.06(-0.44%) |
Oct 15, 2004 | 12.22 | 12.53 | 12.18 | 12.43 | 3,900,400 | +0.25(+2.03%) |
Oct 14, 2004 | 11.75 | 12.21 | 11.63 | 12.18 | 3,721,200 | +0.38(+3.22%) |
Oct 13, 2004 | 12.23 | 12.25 | 11.75 | 11.80 | 2,730,400 | -0.33(-2.70%) |
Oct 12, 2004 | 12.12 | 12.16 | 11.96 | 12.12 | 2,368,000 | -0.05(-0.39%) |
Oct 11, 2004 | 12.03 | 12.25 | 11.94 | 12.17 | 2,477,600 | +0.16(+1.35%) |
Oct 08, 2004 | 12.71 | 12.73 | 11.92 | 12.01 | 4,870,200 | -0.71(-5.62%) |
Oct 07, 2004 | 12.78 | 12.86 | 12.71 | 12.72 | 3,226,400 | -0.02(-0.18%) |
Oct 06, 2004 | 12.61 | 12.75 | 12.42 | 12.75 | 2,127,400 | +0.20(+1.57%) |
Oct 05, 2004 | 12.60 | 12.64 | 12.47 | 12.55 | 2,488,000 | -0.07(-0.59%) |
Oct 04, 2004 | 12.49 | 12.75 | 12.40 | 12.62 | 4,554,400 | +0.15(+1.20%) |
Oct 01, 2004 | 11.94 | 12.50 | 11.86 | 12.47 | 4,489,800 | +0.32(+2.61%) |
Sep 30, 2004 | 12.35 | 12.36 | 12.12 | 12.16 | 4,283,000 | -0.19(-1.52%) |
Sep 29, 2004 | 12.04 | 12.37 | 11.97 | 12.35 | 3,068,000 | +0.35(+2.92%) |
Sep 28, 2004 | 12.07 | 12.10 | 11.99 | 11.99 | 3,141,200 | -0.04(-0.29%) |
Sep 27, 2004 | 11.90 | 12.13 | 11.75 | 12.03 | 3,140,400 | +0.09(+0.77%) |
Sep 24, 2004 | 11.85 | 12.04 | 11.78 | 11.94 | 3,347,400 | +0.12(+1.06%) |
Sep 23, 2004 | 11.91 | 11.94 | 11.63 | 11.81 | 3,772,200 | -0.03(-0.27%) |
Sep 22, 2004 | 12.11 | 12.12 | 11.78 | 11.85 | 3,769,600 | -0.26(-2.17%) |
Sep 21, 2004 | 12.13 | 12.30 | 12.09 | 12.11 | 3,697,200 | -0.03(-0.25%) |
Sep 20, 2004 | 12.12 | 12.24 | 12.00 | 12.14 | 3,213,200 | -0.03(-0.25%) |
Sep 17, 2004 | 12.04 | 12.20 | 12.04 | 12.17 | 2,410,000 | +0.12(+1.00%) |
Sep 16, 2004 | 11.85 | 12.05 | 11.78 | 12.05 | 2,310,600 | +0.23(+1.99%) |
Sep 15, 2004 | 11.80 | 11.89 | 11.76 | 11.81 | 2,096,800 | -0.00(-0.02%) |
Sep 14, 2004 | 11.72 | 11.86 | 11.70 | 11.81 | 2,715,200 | +0.09(+0.79%) |
Sep 13, 2004 | 11.80 | 11.80 | 11.64 | 11.72 | 2,618,200 | -0.03(-0.23%) |
Sep 10, 2004 | 11.47 | 11.75 | 11.41 | 11.75 | 3,534,400 | +0.27(+2.37%) |
Sep 09, 2004 | 11.26 | 11.51 | 11.24 | 11.48 | 3,397,800 | +0.22(+1.98%) |
Sep 08, 2004 | 11.19 | 11.29 | 11.11 | 11.26 | 2,181,600 | +0.11(+1.01%) |
Sep 07, 2004 | 11.08 | 11.23 | 11.07 | 11.14 | 2,482,800 | +0.09(+0.81%) |
Sep 03, 2004 | 11.22 | 11.25 | 10.99 | 11.05 | 2,354,400 | -0.18(-1.58%) |
Sep 02, 2004 | 10.99 | 11.25 | 10.97 | 11.23 | 2,552,800 | +0.23(+2.09%) |
Sep 01, 2004 | 11.05 | 11.12 | 10.95 | 11.00 | 3,632,000 | -0.10(-0.92%) |
Aug 31, 2004 | 10.93 | 11.13 | 10.88 | 11.10 | 3,923,200 | +0.20(+1.86%) |
Aug 30, 2004 | 10.98 | 11.01 | 10.63 | 10.90 | 3,161,000 | -0.13(-1.18%) |
Aug 27, 2004 | 10.96 | 11.09 | 10.89 | 11.03 | 2,201,600 | +0.08(+0.78%) |
Aug 26, 2004 | 10.92 | 11.10 | 10.88 | 10.95 | 4,727,000 | -0.06(-0.55%) |
Aug 25, 2004 | 10.59 | 11.04 | 10.54 | 11.01 | 7,423,600 | +0.41(+3.87%) |
Aug 24, 2004 | 10.62 | 10.63 | 10.43 | 10.60 | 4,948,200 | -0.01(-0.14%) |
Aug 23, 2004 | 10.53 | 10.72 | 10.38 | 10.61 | 5,499,600 | +0.09(+0.90%) |
Aug 20, 2004 | 10.09 | 10.61 | 10.06 | 10.52 | 14,385,200 | +1.18(+12.58%) |
Aug 19, 2004 | 9.455 | 9.535 | 9.305 | 9.340 | 6,229,400 | -0.13(-1.42%) |
Aug 18, 2004 | 9.203 | 9.475 | 9.098 | 9.475 | 4,754,800 | +0.27(+2.96%) |
Aug 17, 2004 | 9.450 | 9.467 | 9.203 | 9.203 | 2,555,800 | -0.03(-0.32%) |
Aug 16, 2004 | 9.117 | 9.352 | 9.012 | 9.232 | 2,875,000 | +0.14(+1.54%) |
Aug 13, 2004 | 9.113 | 9.210 | 9.060 | 9.092 | 2,733,200 | -0.05(-0.55%) |
Aug 12, 2004 | 9.312 | 9.320 | 9.120 | 9.143 | 4,059,200 | -0.20(-2.14%) |
Aug 11, 2004 | 9.477 | 9.500 | 9.125 | 9.342 | 4,023,000 | -0.24(-2.48%) |
Aug 10, 2004 | 9.400 | 9.598 | 9.370 | 9.580 | 2,932,000 | +0.22(+2.32%) |
Aug 09, 2004 | 9.092 | 9.410 | 9.075 | 9.363 | 2,857,800 | +0.29(+3.22%) |
Aug 06, 2004 | 9.418 | 9.615 | 9.005 | 9.070 | 6,700,600 | -0.57(-5.89%) |
Aug 05, 2004 | 10.04 | 10.09 | 9.588 | 9.637 | 2,505,400 | -0.34(-3.43%) |
Aug 04, 2004 | 10.01 | 10.06 | 9.900 | 9.980 | 2,284,600 | -0.01(-0.10%) |
Aug 03, 2004 | 9.908 | 10.10 | 9.850 | 9.990 | 2,448,000 | +0.12(+1.19%) |
Aug 02, 2004 | 9.990 | 10.00 | 9.822 | 9.873 | 2,777,800 | -0.18(-1.77%) |
Jul 30, 2004 | 9.932 | 10.22 | 9.912 | 10.05 | 3,274,800 | +0.10(+0.98%) |
Jul 29, 2004 | 9.688 | 10.00 | 9.672 | 9.953 | 3,297,400 | +0.34(+3.56%) |
Jul 28, 2004 | 9.703 | 9.785 | 9.412 | 9.610 | 2,826,200 | -0.07(-0.67%) |
Jul 27, 2004 | 9.318 | 9.750 | 9.310 | 9.675 | 3,091,800 | +0.28(+3.01%) |
Jul 26, 2004 | 9.500 | 9.550 | 9.307 | 9.393 | 2,478,400 | +0.01(+0.08%) |
Jul 23, 2004 | 9.312 | 9.412 | 9.203 | 9.385 | 2,264,600 | +0.05(+0.59%) |
Jul 22, 2004 | 9.575 | 9.588 | 9.117 | 9.330 | 4,492,400 | -0.25(-2.64%) |
Jul 21, 2004 | 9.838 | 9.990 | 9.545 | 9.582 | 3,220,600 | -0.18(-1.87%) |
Jul 20, 2004 | 9.533 | 9.838 | 9.505 | 9.765 | 2,265,800 | +0.25(+2.63%) |
Jul 19, 2004 | 9.527 | 9.610 | 9.345 | 9.515 | 3,227,200 | +0.02(+0.18%) |
Jul 16, 2004 | 9.830 | 9.885 | 9.445 | 9.498 | 3,574,000 | -0.25(-2.56%) |
Jul 15, 2004 | 9.815 | 9.943 | 9.690 | 9.748 | 2,530,800 | +0.00(+0.00%) |
Jul 14, 2004 | 9.630 | 9.863 | 9.627 | 9.748 | 3,009,000 | +0.00(+0.03%) |
Jul 13, 2004 | 9.920 | 9.953 | 9.693 | 9.745 | 2,581,200 | -0.14(-1.39%) |
Jul 12, 2004 | 9.800 | 10.01 | 9.643 | 9.883 | 2,586,400 | +0.09(+0.92%) |
Jul 09, 2004 | 9.787 | 9.938 | 9.732 | 9.793 | 2,800,800 | +0.16(+1.69%) |
Jul 08, 2004 | 9.980 | 9.990 | 9.600 | 9.630 | 6,075,200 | -0.43(-4.27%) |
Jul 07, 2004 | 10.09 | 10.18 | 10.02 | 10.06 | 3,512,200 | -0.05(-0.47%) |
Jul 06, 2004 | 10.54 | 10.54 | 10.05 | 10.11 | 5,983,600 | -0.42(-3.99%) |
Jul 02, 2004 | 10.61 | 10.64 | 10.46 | 10.53 | 1,673,000 | -0.06(-0.57%) |
Jul 01, 2004 | 10.70 | 10.76 | 10.50 | 10.59 | 4,656,200 | -0.12(-1.07%) |
Jun 30, 2004 | 10.61 | 10.75 | 10.50 | 10.70 | 5,223,400 | +0.17(+1.59%) |
Jun 29, 2004 | 10.25 | 10.55 | 10.25 | 10.54 | 5,700,000 | +0.19(+1.86%) |
Jun 28, 2004 | 10.16 | 10.42 | 10.12 | 10.34 | 5,258,600 | +0.12(+1.20%) |
Jun 25, 2004 | 9.945 | 10.22 | 9.918 | 10.22 | 7,301,800 | +0.31(+3.10%) |
Jun 24, 2004 | 9.910 | 10.00 | 9.890 | 9.912 | 4,366,800 | -0.01(-0.10%) |
Jun 23, 2004 | 9.870 | 10.00 | 9.863 | 9.922 | 3,906,600 | +0.03(+0.28%) |
Jun 22, 2004 | 9.880 | 9.998 | 9.762 | 9.895 | 5,313,800 | +0.00(+0.05%) |
Jun 21, 2004 | 9.838 | 9.988 | 9.795 | 9.890 | 3,782,000 | +0.04(+0.41%) |
Jun 18, 2004 | 9.738 | 9.910 | 9.715 | 9.850 | 5,239,600 | +0.07(+0.74%) |
Jun 17, 2004 | 9.793 | 9.805 | 9.545 | 9.777 | 3,503,600 | -0.02(-0.15%) |
Jun 16, 2004 | 9.615 | 9.825 | 9.590 | 9.793 | 4,032,000 | +0.19(+1.95%) |
Jun 15, 2004 | 9.537 | 9.637 | 9.467 | 9.605 | 3,419,800 | +0.08(+0.87%) |
Jun 14, 2004 | 9.527 | 9.625 | 9.492 | 9.523 | 2,415,800 | -0.11(-1.17%) |
Jun 10, 2004 | 9.640 | 9.717 | 9.568 | 9.635 | 2,448,000 | -0.01(-0.05%) |
Jun 09, 2004 | 9.738 | 9.754 | 9.637 | 9.640 | 2,641,800 | -0.11(-1.13%) |
Jun 08, 2004 | 9.645 | 9.783 | 9.310 | 9.750 | 6,997,000 | -0.11(-1.09%) |
Jun 07, 2004 | 9.515 | 9.865 | 9.488 | 9.857 | 6,407,000 | +0.39(+4.09%) |
Jun 04, 2004 | 9.473 | 9.585 | 9.439 | 9.470 | 4,980,000 | +0.06(+0.66%) |
Jun 03, 2004 | 9.412 | 9.475 | 9.335 | 9.408 | 4,839,600 | +0.02(+0.21%) |
Jun 02, 2004 | 9.188 | 9.451 | 9.133 | 9.387 | 6,112,400 | +0.25(+2.72%) |
Jun 01, 2004 | 8.900 | 9.200 | 8.875 | 9.139 | 6,351,400 | +0.17(+1.94%) |
May 28, 2004 | 8.950 | 8.998 | 8.895 | 8.965 | 2,518,200 | -0.03(-0.36%) |
May 27, 2004 | 8.998 | 9.010 | 8.887 | 8.998 | 3,809,400 | +0.04(+0.50%) |
May 26, 2004 | 8.627 | 9.100 | 8.600 | 8.953 | 9,013,000 | +0.25(+2.84%) |
May 25, 2004 | 8.305 | 8.715 | 8.270 | 8.705 | 5,270,400 | +0.38(+4.53%) |
May 24, 2004 | 8.130 | 8.370 | 8.055 | 8.328 | 5,480,000 | +0.27(+3.38%) |
May 21, 2004 | 7.947 | 8.072 | 7.822 | 8.055 | 4,600,000 | +0.17(+2.12%) |
May 20, 2004 | 7.822 | 7.955 | 7.622 | 7.888 | 5,926,400 | +0.09(+1.12%) |
May 19, 2004 | 8.223 | 8.250 | 7.652 | 7.800 | 17,377,600 | -0.62(-7.39%) |
May 18, 2004 | 8.435 | 8.595 | 8.338 | 8.422 | 9,251,400 | +0.00(+0.03%) |
May 17, 2004 | 8.615 | 8.637 | 8.325 | 8.420 | 4,932,600 | -0.26(-3.02%) |
May 14, 2004 | 8.825 | 8.825 | 8.610 | 8.682 | 3,277,000 | -0.17(-1.92%) |
May 13, 2004 | 8.725 | 8.963 | 8.705 | 8.852 | 2,657,800 | +0.11(+1.23%) |
May 12, 2004 | 8.810 | 8.910 | 8.550 | 8.745 | 4,556,400 | -0.10(-1.10%) |
May 11, 2004 | 8.582 | 8.932 | 8.543 | 8.842 | 4,270,200 | +0.34(+3.97%) |
May 10, 2004 | 8.550 | 8.745 | 8.307 | 8.505 | 5,649,800 | -0.44(-4.95%) |
May 07, 2004 | 8.773 | 9.220 | 8.748 | 8.947 | 4,599,000 | +0.15(+1.73%) |
May 06, 2004 | 8.795 | 8.810 | 8.693 | 8.795 | 2,444,400 | +0.03(+0.29%) |
May 05, 2004 | 8.715 | 8.865 | 8.662 | 8.770 | 2,130,400 | +0.04(+0.52%) |
May 04, 2004 | 8.527 | 8.803 | 8.525 | 8.725 | 4,382,800 | +0.24(+2.89%) |