Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 11.00 | 11.10 | 10.89 | 10.93 | 3,587,758 | -0.07(-0.60%) |
Feb 25, 2005 | 10.92 | 11.04 | 10.86 | 10.99 | 3,679,698 | +0.05(+0.42%) |
Feb 24, 2005 | 10.82 | 10.97 | 10.77 | 10.95 | 3,425,120 | +0.15(+1.42%) |
Feb 23, 2005 | 10.82 | 10.90 | 10.79 | 10.79 | 3,584,421 | -0.00(-0.03%) |
Feb 22, 2005 | 11.05 | 11.08 | 10.78 | 10.80 | 4,546,901 | -0.23(-2.06%) |
Feb 18, 2005 | 11.07 | 11.10 | 10.99 | 11.03 | 4,585,134 | -0.01(-0.06%) |
Feb 17, 2005 | 11.21 | 11.23 | 11.03 | 11.03 | 4,679,197 | -0.20(-1.80%) |
Feb 16, 2005 | 11.19 | 11.32 | 11.11 | 11.23 | 3,209,988 | +0.03(+0.25%) |
Feb 15, 2005 | 11.18 | 11.28 | 11.14 | 11.21 | 2,827,666 | +0.03(+0.28%) |
Feb 14, 2005 | 11.25 | 11.29 | 11.14 | 11.18 | 2,891,993 | -0.07(-0.62%) |
Feb 11, 2005 | 11.16 | 11.29 | 11.13 | 11.24 | 4,183,999 | +0.08(+0.75%) |
Feb 10, 2005 | 11.18 | 11.22 | 11.13 | 11.16 | 3,002,442 | +0.01(+0.10%) |
Feb 09, 2005 | 11.28 | 11.28 | 11.09 | 11.15 | 3,659,671 | -0.17(-1.51%) |
Feb 08, 2005 | 11.23 | 11.41 | 11.22 | 11.32 | 3,142,626 | +0.06(+0.56%) |
Feb 07, 2005 | 11.32 | 11.36 | 11.25 | 11.26 | 3,209,988 | -0.07(-0.60%) |
Feb 04, 2005 | 11.24 | 11.37 | 11.23 | 11.33 | 4,048,972 | +0.04(+0.35%) |
Feb 03, 2005 | 11.21 | 11.30 | 11.19 | 11.29 | 3,398,115 | +0.07(+0.60%) |
Feb 02, 2005 | 11.27 | 11.30 | 11.16 | 11.22 | 4,137,877 | -0.05(-0.45%) |
Feb 01, 2005 | 11.08 | 11.34 | 10.98 | 11.27 | 7,367,285 | +0.19(+1.71%) |
Jan 31, 2005 | 10.89 | 11.11 | 10.87 | 11.08 | 4,791,770 | +0.30(+2.81%) |
Jan 28, 2005 | 10.85 | 10.93 | 10.76 | 10.78 | 5,504,831 | -0.04(-0.40%) |
Jan 27, 2005 | 10.79 | 10.89 | 10.70 | 10.82 | 5,105,213 | -0.08(-0.71%) |
Jan 26, 2005 | 10.90 | 10.97 | 10.86 | 10.90 | 3,678,787 | +0.02(+0.20%) |
Jan 25, 2005 | 10.76 | 10.91 | 10.73 | 10.88 | 3,501,584 | +0.15(+1.40%) |
Jan 24, 2005 | 10.77 | 10.85 | 10.68 | 10.73 | 4,116,334 | -0.02(-0.15%) |
Jan 21, 2005 | 10.84 | 10.91 | 10.74 | 10.74 | 5,297,284 | -0.14(-1.27%) |
Jan 20, 2005 | 11.07 | 11.07 | 10.88 | 10.88 | 3,797,429 | -0.21(-1.90%) |
Jan 19, 2005 | 11.24 | 11.24 | 11.08 | 11.09 | 3,561,663 | -0.14(-1.20%) |
Jan 18, 2005 | 11.11 | 11.27 | 11.02 | 11.23 | 4,482,878 | +0.05(+0.47%) |
Jan 14, 2005 | 11.04 | 11.22 | 11.04 | 11.17 | 3,249,434 | +0.17(+1.53%) |
Jan 13, 2005 | 11.14 | 11.14 | 10.96 | 11.01 | 2,685,054 | -0.13(-1.20%) |
Jan 12, 2005 | 11.16 | 11.17 | 10.93 | 11.14 | 5,050,596 | -0.04(-0.35%) |
Jan 11, 2005 | 11.21 | 11.32 | 11.17 | 11.18 | 7,365,465 | +0.09(+0.82%) |
Jan 10, 2005 | 11.06 | 11.15 | 10.99 | 11.09 | 3,659,975 | +0.03(+0.24%) |
Jan 07, 2005 | 11.16 | 11.19 | 10.97 | 11.06 | 3,371,413 | -0.10(-0.89%) |
Jan 06, 2005 | 11.07 | 11.28 | 11.06 | 11.16 | 5,229,013 | +0.07(+0.65%) |
Jan 05, 2005 | 11.18 | 11.24 | 11.08 | 11.09 | 4,665,846 | -0.10(-0.90%) |
Jan 04, 2005 | 11.35 | 11.37 | 11.18 | 11.19 | 5,550,345 | -0.13(-1.17%) |
Jan 03, 2005 | 11.57 | 11.57 | 11.30 | 11.32 | 4,116,030 | -0.23(-2.00%) |
Dec 31, 2004 | 11.57 | 11.63 | 11.53 | 11.55 | 1,311,121 | -0.02(-0.18%) |
Dec 30, 2004 | 11.53 | 11.61 | 11.51 | 11.57 | 1,996,874 | +0.06(+0.56%) |
Dec 29, 2004 | 11.51 | 11.58 | 11.50 | 11.51 | 1,850,620 | +0.01(+0.06%) |
Dec 28, 2004 | 11.37 | 11.53 | 11.36 | 11.50 | 3,213,932 | +0.09(+0.81%) |
Dec 27, 2004 | 11.51 | 11.57 | 11.41 | 11.41 | 2,244,776 | -0.08(-0.73%) |
Dec 23, 2004 | 11.54 | 11.58 | 11.49 | 11.49 | 2,394,367 | -0.01(-0.07%) |
Dec 22, 2004 | 11.63 | 11.68 | 11.50 | 11.50 | 3,936,703 | -0.11(-0.91%) |
Dec 21, 2004 | 11.55 | 11.61 | 11.49 | 11.61 | 3,424,513 | +0.13(+1.13%) |
Dec 20, 2004 | 11.58 | 11.59 | 11.38 | 11.48 | 3,176,914 | -0.07(-0.64%) |
Dec 17, 2004 | 11.49 | 11.66 | 11.49 | 11.55 | 5,302,746 | +0.01(+0.10%) |
Dec 16, 2004 | 11.48 | 11.62 | 11.46 | 11.54 | 3,669,685 | +0.04(+0.33%) |
Dec 15, 2004 | 11.36 | 11.53 | 11.34 | 11.50 | 3,016,399 | +0.10(+0.87%) |
Dec 14, 2004 | 11.39 | 11.50 | 11.39 | 11.40 | 3,416,320 | -0.04(-0.32%) |
Dec 13, 2004 | 11.37 | 11.48 | 11.26 | 11.44 | 2,513,615 | +0.18(+1.61%) |
Dec 10, 2004 | 11.31 | 11.38 | 11.25 | 11.26 | 2,778,510 | -0.06(-0.51%) |
Dec 09, 2004 | 11.24 | 11.35 | 11.13 | 11.32 | 5,131,005 | +0.01(+0.09%) |
Dec 08, 2004 | 11.30 | 11.43 | 11.25 | 11.31 | 3,032,481 | +0.06(+0.53%) |
Dec 07, 2004 | 11.37 | 11.47 | 11.25 | 11.25 | 4,575,424 | -0.12(-1.02%) |
Dec 06, 2004 | 11.21 | 11.51 | 11.16 | 11.36 | 6,688,815 | +0.15(+1.31%) |
Dec 03, 2004 | 11.21 | 11.30 | 11.13 | 11.22 | 3,729,764 | +0.08(+0.74%) |
Dec 02, 2004 | 11.18 | 11.20 | 11.08 | 11.13 | 2,648,035 | -0.06(-0.57%) |
Dec 01, 2004 | 10.97 | 11.20 | 10.93 | 11.20 | 3,599,896 | +0.19(+1.69%) |
Nov 30, 2004 | 11.04 | 11.14 | 10.98 | 11.01 | 3,126,241 | -0.07(-0.64%) |
Nov 29, 2004 | 11.12 | 11.18 | 10.92 | 11.08 | 4,053,220 | -0.02(-0.19%) |
Nov 26, 2004 | 11.19 | 11.19 | 11.05 | 11.10 | 1,632,454 | -0.05(-0.43%) |
Nov 24, 2004 | 11.16 | 11.27 | 11.07 | 11.15 | 3,530,714 | -0.06(-0.54%) |
Nov 23, 2004 | 11.26 | 11.31 | 11.12 | 11.21 | 3,824,434 | -0.02(-0.16%) |
Nov 22, 2004 | 11.10 | 11.25 | 11.04 | 11.23 | 3,308,299 | +0.14(+1.22%) |
Nov 19, 2004 | 11.22 | 11.24 | 11.08 | 11.09 | 2,861,043 | -0.12(-1.03%) |
Nov 18, 2004 | 11.09 | 11.22 | 11.06 | 11.21 | 2,993,035 | +0.09(+0.82%) |
Nov 17, 2004 | 11.24 | 11.36 | 11.06 | 11.12 | 3,298,893 | -0.09(-0.84%) |
Nov 16, 2004 | 11.21 | 11.27 | 11.15 | 11.21 | 2,290,594 | +0.00(+0.02%) |
Nov 15, 2004 | 11.29 | 11.32 | 11.14 | 11.21 | 2,605,251 | -0.10(-0.85%) |
Nov 12, 2004 | 11.14 | 11.31 | 11.09 | 11.31 | 2,790,647 | +0.09(+0.76%) |
Nov 11, 2004 | 11.12 | 11.26 | 11.06 | 11.22 | 2,661,993 | +0.10(+0.92%) |
Nov 10, 2004 | 11.13 | 11.20 | 11.09 | 11.12 | 2,144,644 | +0.05(+0.42%) |
Nov 09, 2004 | 11.11 | 11.15 | 10.98 | 11.07 | 3,809,869 | -0.12(-1.06%) |
Nov 08, 2004 | 11.11 | 11.23 | 11.06 | 11.19 | 2,771,228 | +0.08(+0.73%) |
Nov 05, 2004 | 11.25 | 11.29 | 11.05 | 11.11 | 5,222,034 | -0.11(-0.97%) |
Nov 04, 2004 | 10.93 | 11.27 | 10.91 | 11.22 | 5,547,614 | +0.29(+2.61%) |
Nov 03, 2004 | 10.92 | 11.06 | 10.86 | 10.94 | 7,544,792 | +0.14(+1.27%) |
Nov 02, 2004 | 10.79 | 10.86 | 10.69 | 10.80 | 11,317,340 | +0.21(+1.94%) |
Nov 01, 2004 | 10.58 | 10.72 | 10.53 | 10.59 | 4,760,820 | +0.04(+0.36%) |
Oct 29, 2004 | 10.50 | 10.64 | 10.50 | 10.55 | 2,995,463 | +0.00(+0.05%) |
Oct 28, 2004 | 10.71 | 10.71 | 10.48 | 10.55 | 4,190,371 | -0.11(-1.05%) |
Oct 27, 2004 | 10.44 | 10.73 | 10.44 | 10.66 | 6,646,335 | +0.24(+2.34%) |
Oct 26, 2004 | 10.26 | 10.42 | 10.24 | 10.42 | 2,926,281 | +0.16(+1.61%) |
Oct 25, 2004 | 10.21 | 10.28 | 10.12 | 10.25 | 3,812,297 | +0.02(+0.16%) |
Oct 22, 2004 | 10.32 | 10.35 | 10.22 | 10.24 | 4,022,877 | -0.08(-0.78%) |
Oct 21, 2004 | 10.22 | 10.34 | 10.13 | 10.32 | 3,515,239 | +0.09(+0.92%) |
Oct 20, 2004 | 10.20 | 10.27 | 10.09 | 10.22 | 3,073,141 | +0.00(+0.05%) |
Oct 19, 2004 | 10.39 | 10.45 | 10.22 | 10.22 | 3,362,310 | -0.17(-1.65%) |
Oct 18, 2004 | 10.33 | 10.45 | 10.24 | 10.39 | 3,146,874 | +0.02(+0.17%) |
Oct 15, 2004 | 10.30 | 10.42 | 10.27 | 10.37 | 3,102,573 | +0.14(+1.35%) |
Oct 14, 2004 | 10.30 | 10.33 | 10.21 | 10.23 | 3,042,798 | -0.10(-0.94%) |
Oct 13, 2004 | 10.44 | 10.49 | 10.25 | 10.33 | 2,852,850 | -0.06(-0.60%) |
Oct 12, 2004 | 10.35 | 10.42 | 10.26 | 10.39 | 2,716,610 | +0.02(+0.19%) |
Oct 11, 2004 | 10.36 | 10.47 | 10.36 | 10.37 | 1,809,354 | +0.00(+0.02%) |
Oct 08, 2004 | 10.36 | 10.44 | 10.28 | 10.37 | 3,204,829 | -0.03(-0.27%) |
Oct 07, 2004 | 10.46 | 10.52 | 10.40 | 10.40 | 1,896,438 | -0.11(-1.00%) |
Oct 06, 2004 | 10.38 | 10.51 | 10.33 | 10.50 | 3,319,526 | +0.15(+1.45%) |
Oct 05, 2004 | 10.49 | 10.52 | 10.33 | 10.35 | 4,096,914 | -0.16(-1.57%) |
Oct 04, 2004 | 10.55 | 10.60 | 10.47 | 10.52 | 4,168,524 | -0.01(-0.09%) |
Oct 01, 2004 | 10.22 | 10.55 | 10.19 | 10.53 | 5,237,509 | +0.33(+3.25%) |
Sep 30, 2004 | 10.25 | 10.27 | 10.13 | 10.20 | 5,766,994 | -0.05(-0.47%) |
Sep 29, 2004 | 10.17 | 10.26 | 10.17 | 10.25 | 3,954,909 | +0.01(+0.15%) |
Sep 28, 2004 | 10.12 | 10.25 | 10.07 | 10.23 | 3,121,386 | +0.12(+1.22%) |
Sep 27, 2004 | 10.22 | 10.22 | 10.07 | 10.11 | 4,044,117 | -0.11(-1.05%) |
Sep 24, 2004 | 10.25 | 10.29 | 10.21 | 10.21 | 3,250,344 | -0.03(-0.26%) |
Sep 23, 2004 | 10.30 | 10.32 | 10.23 | 10.24 | 2,909,288 | -0.06(-0.56%) |
Sep 22, 2004 | 10.41 | 10.43 | 10.26 | 10.30 | 3,478,827 | -0.12(-1.15%) |
Sep 21, 2004 | 10.35 | 10.44 | 10.31 | 10.42 | 2,224,446 | +0.10(+0.97%) |
Sep 20, 2004 | 10.32 | 10.37 | 10.27 | 10.32 | 2,934,170 | -0.02(-0.18%) |
Sep 17, 2004 | 10.36 | 10.41 | 10.30 | 10.34 | 3,795,305 | +0.01(+0.06%) |
Sep 16, 2004 | 10.32 | 10.38 | 10.30 | 10.33 | 2,600,700 | +0.04(+0.38%) |
Sep 15, 2004 | 10.41 | 10.44 | 10.27 | 10.29 | 4,441,004 | -0.16(-1.56%) |
Sep 14, 2004 | 10.55 | 10.55 | 10.41 | 10.45 | 2,472,956 | -0.10(-0.91%) |
Sep 13, 2004 | 10.48 | 10.58 | 10.40 | 10.55 | 3,205,133 | +0.06(+0.53%) |
Sep 10, 2004 | 10.33 | 10.50 | 10.30 | 10.49 | 4,328,128 | +0.19(+1.89%) |
Sep 09, 2004 | 10.36 | 10.37 | 10.24 | 10.30 | 2,868,022 | -0.04(-0.40%) |
Sep 08, 2004 | 10.38 | 10.43 | 10.31 | 10.34 | 2,787,613 | -0.07(-0.71%) |
Sep 07, 2004 | 10.30 | 10.44 | 10.30 | 10.41 | 5,170,450 | +0.14(+1.40%) |
Sep 03, 2004 | 10.30 | 10.31 | 10.22 | 10.27 | 2,939,631 | -0.03(-0.26%) |
Sep 02, 2004 | 10.24 | 10.30 | 10.18 | 10.30 | 2,661,689 | +0.07(+0.69%) |
Sep 01, 2004 | 10.26 | 10.32 | 10.13 | 10.23 | 3,819,579 | -0.03(-0.31%) |
Aug 31, 2004 | 10.23 | 10.27 | 10.19 | 10.26 | 2,798,233 | +0.06(+0.61%) |
Aug 30, 2004 | 10.25 | 10.28 | 10.20 | 10.20 | 1,684,341 | -0.05(-0.48%) |
Aug 27, 2004 | 10.31 | 10.31 | 10.17 | 10.24 | 2,000,515 | -0.06(-0.61%) |
Aug 26, 2004 | 10.24 | 10.33 | 10.22 | 10.31 | 2,563,681 | +0.06(+0.61%) |
Aug 25, 2004 | 10.19 | 10.27 | 10.10 | 10.24 | 2,124,921 | +0.06(+0.57%) |
Aug 24, 2004 | 10.20 | 10.27 | 10.12 | 10.19 | 2,049,064 | +0.00(+0.00%) |
Aug 23, 2004 | 10.19 | 10.25 | 10.13 | 10.19 | 3,187,837 | +0.04(+0.36%) |
Aug 20, 2004 | 10.15 | 10.18 | 9.966 | 10.15 | 4,354,527 | -0.02(-0.16%) |
Aug 19, 2004 | 10.22 | 10.30 | 10.09 | 10.17 | 3,086,795 | -0.12(-1.17%) |
Aug 18, 2004 | 10.15 | 10.29 | 10.13 | 10.29 | 2,553,972 | +0.14(+1.33%) |
Aug 17, 2004 | 10.14 | 10.21 | 10.13 | 10.15 | 2,650,766 | +0.06(+0.60%) |
Aug 16, 2004 | 9.936 | 10.13 | 9.915 | 10.09 | 3,166,597 | +0.16(+1.61%) |
Aug 13, 2004 | 9.844 | 9.946 | 9.796 | 9.931 | 3,703,669 | +0.09(+0.94%) |
Aug 12, 2004 | 9.981 | 9.981 | 9.777 | 9.839 | 4,329,645 | -0.14(-1.40%) |
Aug 11, 2004 | 9.989 | 10.01 | 9.875 | 9.979 | 3,031,571 | -0.11(-1.13%) |
Aug 10, 2004 | 10.06 | 10.10 | 10.00 | 10.09 | 3,401,452 | +0.11(+1.06%) |
Aug 09, 2004 | 9.991 | 10.10 | 9.923 | 9.987 | 3,554,078 | +0.02(+0.17%) |
Aug 06, 2004 | 10.04 | 10.06 | 9.908 | 9.971 | 4,765,068 | -0.13(-1.29%) |
Aug 05, 2004 | 10.27 | 10.32 | 10.10 | 10.10 | 3,608,695 | -0.16(-1.53%) |
Aug 04, 2004 | 10.35 | 10.36 | 10.10 | 10.26 | 6,670,913 | -0.07(-0.70%) |
Aug 03, 2004 | 10.31 | 10.44 | 10.27 | 10.33 | 13,318,766 | +0.31(+3.11%) |
Aug 02, 2004 | 10.01 | 10.07 | 9.898 | 10.02 | 5,608,907 | +0.02(+0.16%) |
Jul 30, 2004 | 9.986 | 10.10 | 9.936 | 10.00 | 3,289,487 | -0.01(-0.15%) |
Jul 29, 2004 | 9.912 | 10.07 | 9.887 | 10.02 | 4,001,334 | +0.12(+1.16%) |
Jul 28, 2004 | 9.953 | 10.01 | 9.834 | 9.902 | 4,863,076 | -0.06(-0.58%) |
Jul 27, 2004 | 9.740 | 9.986 | 9.691 | 9.959 | 3,805,014 | +0.22(+2.30%) |
Jul 26, 2004 | 9.801 | 9.834 | 9.653 | 9.735 | 3,466,083 | -0.07(-0.67%) |
Jul 23, 2004 | 9.808 | 9.875 | 9.732 | 9.801 | 2,973,009 | -0.06(-0.63%) |
Jul 22, 2004 | 9.897 | 9.946 | 9.722 | 9.864 | 4,766,888 | -0.10(-0.96%) |
Jul 21, 2004 | 10.08 | 10.20 | 9.959 | 9.959 | 4,756,875 | -0.10(-1.03%) |
Jul 20, 2004 | 9.986 | 10.09 | 9.943 | 10.06 | 3,018,220 | +0.07(+0.71%) |
Jul 19, 2004 | 10.02 | 10.02 | 9.846 | 9.992 | 5,540,939 | -0.11(-1.08%) |
Jul 16, 2004 | 10.08 | 10.13 | 10.02 | 10.10 | 4,016,809 | +0.09(+0.91%) |
Jul 15, 2004 | 9.943 | 10.09 | 9.943 | 10.01 | 4,010,133 | +0.06(+0.60%) |
Jul 14, 2004 | 9.920 | 10.03 | 9.870 | 9.951 | 3,930,938 | -0.04(-0.36%) |
Jul 13, 2004 | 9.987 | 10.13 | 9.946 | 9.987 | 4,658,260 | -0.13(-1.25%) |
Jul 12, 2004 | 10.15 | 10.18 | 10.02 | 10.11 | 1,665,831 | -0.03(-0.29%) |
Jul 09, 2004 | 10.04 | 10.19 | 10.04 | 10.14 | 3,222,125 | +0.13(+1.32%) |
Jul 08, 2004 | 10.23 | 10.23 | 10.01 | 10.01 | 3,764,051 | -0.24(-2.35%) |
Jul 07, 2004 | 10.25 | 10.34 | 10.23 | 10.25 | 4,869,144 | +0.00(+0.02%) |
Jul 06, 2004 | 10.22 | 10.30 | 10.20 | 10.25 | 3,353,207 | -0.05(-0.51%) |
Jul 02, 2004 | 10.28 | 10.34 | 10.19 | 10.30 | 3,169,632 | -0.00(-0.02%) |
Jul 01, 2004 | 10.43 | 10.48 | 10.21 | 10.31 | 3,914,249 | -0.17(-1.59%) |
Jun 30, 2004 | 10.36 | 10.50 | 10.28 | 10.47 | 5,023,287 | +0.10(+0.95%) |
Jun 29, 2004 | 10.14 | 10.41 | 10.14 | 10.37 | 5,241,453 | +0.23(+2.31%) |
Jun 28, 2004 | 10.16 | 10.22 | 10.09 | 10.14 | 4,159,421 | +0.02(+0.21%) |
Jun 25, 2004 | 10.11 | 10.21 | 10.09 | 10.12 | 4,268,656 | -0.02(-0.23%) |
Jun 24, 2004 | 10.10 | 10.17 | 10.07 | 10.14 | 3,159,618 | +0.07(+0.67%) |
Jun 23, 2004 | 9.928 | 10.13 | 9.913 | 10.07 | 4,666,149 | +0.15(+1.55%) |
Jun 22, 2004 | 9.895 | 9.945 | 9.846 | 9.920 | 7,275,953 | +0.09(+0.91%) |
Jun 21, 2004 | 9.722 | 9.866 | 9.706 | 9.831 | 4,090,846 | +0.15(+1.51%) |
Jun 18, 2004 | 9.836 | 9.854 | 9.678 | 9.684 | 6,029,158 | -0.18(-1.85%) |
Jun 17, 2004 | 10.05 | 10.06 | 9.847 | 9.867 | 5,927,812 | -0.18(-1.82%) |
Jun 16, 2004 | 10.08 | 10.08 | 10.00 | 10.05 | 1,702,850 | +0.02(+0.16%) |
Jun 15, 2004 | 10.04 | 10.09 | 9.986 | 10.03 | 2,636,808 | +0.08(+0.84%) |
Jun 14, 2004 | 10.02 | 10.07 | 9.900 | 9.950 | 3,060,397 | -0.06(-0.63%) |
Jun 10, 2004 | 9.948 | 10.08 | 9.931 | 10.01 | 2,475,080 | +0.08(+0.83%) |
Jun 09, 2004 | 10.05 | 10.09 | 9.922 | 9.930 | 2,465,673 | -0.12(-1.20%) |
Jun 08, 2004 | 9.971 | 10.06 | 9.971 | 10.05 | 2,971,188 | +0.04(+0.38%) |
Jun 07, 2004 | 9.989 | 10.05 | 9.938 | 10.01 | 4,857,007 | +0.05(+0.55%) |
Jun 04, 2004 | 9.978 | 10.01 | 9.882 | 9.958 | 3,900,292 | +0.11(+1.10%) |
Jun 03, 2004 | 9.884 | 9.950 | 9.849 | 9.849 | 2,905,344 | -0.05(-0.48%) |
Jun 02, 2004 | 9.862 | 9.927 | 9.775 | 9.897 | 3,077,692 | +0.06(+0.59%) |
Jun 01, 2004 | 9.809 | 9.877 | 9.763 | 9.839 | 3,037,033 | +0.00(+0.02%) |
May 28, 2004 | 9.813 | 9.866 | 9.767 | 9.838 | 3,980,397 | +0.04(+0.42%) |
May 27, 2004 | 9.793 | 9.884 | 9.732 | 9.796 | 4,906,770 | +0.04(+0.46%) |
May 26, 2004 | 9.806 | 9.854 | 9.706 | 9.752 | 3,838,088 | -0.05(-0.54%) |
May 25, 2004 | 9.552 | 9.841 | 9.444 | 9.805 | 5,333,999 | +0.27(+2.85%) |
May 24, 2004 | 9.524 | 9.707 | 9.439 | 9.533 | 3,395,080 | +0.03(+0.31%) |
May 21, 2004 | 9.442 | 9.574 | 9.417 | 9.503 | 3,427,851 | +0.13(+1.39%) |
May 20, 2004 | 9.426 | 9.495 | 9.327 | 9.373 | 3,921,228 | -0.09(-0.92%) |
May 19, 2004 | 9.549 | 9.661 | 9.460 | 9.460 | 4,888,564 | +0.02(+0.21%) |
May 18, 2004 | 9.351 | 9.500 | 9.343 | 9.440 | 3,443,022 | +0.12(+1.29%) |
May 17, 2004 | 9.327 | 9.421 | 9.264 | 9.320 | 3,384,157 | -0.13(-1.34%) |
May 14, 2004 | 9.401 | 9.506 | 9.335 | 9.447 | 4,956,532 | -0.02(-0.24%) |
May 13, 2004 | 9.574 | 9.576 | 9.429 | 9.470 | 3,325,898 | -0.11(-1.17%) |
May 12, 2004 | 9.384 | 9.582 | 9.363 | 9.582 | 4,524,751 | +0.02(+0.22%) |
May 11, 2004 | 9.475 | 9.566 | 9.442 | 9.561 | 3,951,571 | +0.04(+0.47%) |
May 10, 2004 | 9.604 | 9.656 | 9.337 | 9.516 | 6,841,441 | -0.09(-0.91%) |
May 07, 2004 | 9.665 | 9.775 | 9.584 | 9.604 | 3,950,964 | -0.15(-1.55%) |
May 06, 2004 | 9.781 | 9.851 | 9.650 | 9.755 | 4,786,308 | -0.03(-0.27%) |
May 05, 2004 | 9.821 | 9.833 | 9.636 | 9.781 | 7,313,578 | -0.04(-0.45%) |
May 04, 2004 | 9.986 | 10.03 | 9.740 | 9.826 | 10,102,709 | -0.15(-1.47%) |
May 03, 2004 | 9.964 | 10.07 | 9.920 | 9.973 | 3,815,331 | +0.05(+0.50%) |
Apr 30, 2004 | 10.00 | 10.07 | 9.877 | 9.923 | 4,564,500 | -0.08(-0.76%) |
Apr 29, 2004 | 10.12 | 10.25 | 9.869 | 9.999 | 3,398,721 | -0.13(-1.24%) |
Apr 28, 2004 | 10.26 | 10.26 | 10.10 | 10.12 | 3,843,550 | -0.17(-1.70%) |
Apr 27, 2004 | 10.23 | 10.39 | 10.17 | 10.30 | 3,782,561 | +0.06(+0.63%) |
Apr 26, 2004 | 10.26 | 10.31 | 10.19 | 10.23 | 2,843,748 | +0.01(+0.06%) |
Apr 23, 2004 | 10.20 | 10.27 | 10.08 | 10.23 | 2,778,813 | -0.08(-0.77%) |
Apr 22, 2004 | 10.08 | 10.38 | 10.08 | 10.31 | 4,534,461 | +0.15(+1.48%) |
Apr 21, 2004 | 10.07 | 10.24 | 10.04 | 10.16 | 3,617,798 | +0.09(+0.90%) |
Apr 20, 2004 | 10.20 | 10.32 | 10.06 | 10.07 | 4,823,933 | -0.14(-1.34%) |
Apr 19, 2004 | 10.27 | 10.29 | 10.11 | 10.20 | 2,378,286 | -0.09(-0.85%) |
Apr 16, 2004 | 10.22 | 10.32 | 10.14 | 10.29 | 5,588,274 | +0.22(+2.21%) |
Apr 15, 2004 | 10.09 | 10.16 | 9.979 | 10.07 | 3,373,840 | +0.03(+0.26%) |
Apr 14, 2004 | 9.994 | 10.11 | 9.945 | 10.04 | 3,154,460 | -0.04(-0.43%) |
Apr 13, 2004 | 10.32 | 10.32 | 10.01 | 10.08 | 3,320,436 | -0.14(-1.40%) |
Apr 12, 2004 | 10.12 | 10.28 | 10.10 | 10.23 | 2,178,629 | +0.14(+1.36%) |
Apr 08, 2004 | 10.26 | 10.28 | 10.04 | 10.09 | 2,729,658 | -0.07(-0.66%) |
Apr 07, 2004 | 10.27 | 10.30 | 10.11 | 10.16 | 3,076,478 | -0.11(-1.08%) |
Apr 06, 2004 | 10.18 | 10.40 | 10.17 | 10.27 | 5,036,031 | +0.02(+0.22%) |
Apr 05, 2004 | 10.06 | 10.25 | 9.986 | 10.25 | 4,370,608 | +0.23(+2.29%) |
Apr 02, 2004 | 9.973 | 10.12 | 9.752 | 10.02 | 6,504,937 | +0.14(+1.40%) |
Apr 01, 2004 | 9.875 | 9.986 | 9.814 | 9.879 | 5,588,881 | +0.00(+0.05%) |
Mar 31, 2004 | 9.973 | 9.986 | 9.829 | 9.874 | 4,375,767 | -0.10(-0.99%) |
Mar 30, 2004 | 9.933 | 10.06 | 9.892 | 9.973 | 5,756,374 | +0.04(+0.40%) |
Mar 29, 2004 | 9.854 | 10.05 | 9.846 | 9.933 | 6,695,187 | +0.12(+1.21%) |
Mar 26, 2004 | 9.854 | 9.943 | 9.814 | 9.814 | 4,176,716 | -0.11(-1.06%) |
Mar 25, 2004 | 9.854 | 9.945 | 9.717 | 9.920 | 4,055,344 | +0.13(+1.36%) |
Mar 24, 2004 | 9.839 | 9.880 | 9.721 | 9.786 | 3,702,455 | -0.05(-0.54%) |
Mar 23, 2004 | 9.828 | 9.887 | 9.758 | 9.839 | 5,190,477 | +0.03(+0.30%) |
Mar 22, 2004 | 9.951 | 9.989 | 9.689 | 9.809 | 6,242,469 | -0.14(-1.42%) |
Mar 19, 2004 | 10.05 | 10.07 | 9.946 | 9.951 | 3,335,001 | -0.19(-1.85%) |
Mar 18, 2004 | 10.15 | 10.21 | 10.03 | 10.14 | 3,527,679 | -0.12(-1.12%) |
Mar 17, 2004 | 10.07 | 10.30 | 10.06 | 10.25 | 3,090,133 | +0.20(+2.00%) |
Mar 16, 2004 | 10.06 | 10.19 | 9.950 | 10.05 | 3,609,909 | +0.06(+0.61%) |
Mar 15, 2004 | 10.00 | 10.11 | 9.887 | 9.992 | 4,541,440 | -0.07(-0.70%) |
Mar 12, 2004 | 9.945 | 10.09 | 9.867 | 10.06 | 3,984,645 | +0.21(+2.09%) |
Mar 11, 2004 | 10.08 | 10.15 | 9.847 | 9.857 | 5,673,841 | -0.33(-3.20%) |
Mar 10, 2004 | 10.47 | 10.48 | 10.16 | 10.18 | 6,434,237 | -0.27(-2.60%) |
Mar 09, 2004 | 10.46 | 10.58 | 10.39 | 10.46 | 5,702,667 | -0.00(-0.02%) |
Mar 08, 2004 | 10.39 | 10.53 | 10.38 | 10.46 | 4,644,909 | +0.07(+0.65%) |
Mar 05, 2004 | 10.26 | 10.42 | 10.21 | 10.39 | 3,436,650 | +0.13(+1.25%) |
Mar 04, 2004 | 10.20 | 10.26 | 10.16 | 10.26 | 2,431,082 | +0.04(+0.42%) |
Mar 03, 2004 | 10.22 | 10.25 | 10.17 | 10.22 | 3,322,560 | -0.02(-0.22%) |
Mar 02, 2004 | 10.44 | 10.44 | 10.22 | 10.24 | 4,293,234 | -0.20(-1.91%) |