Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 12.57 | 12.83 | 12.51 | 12.73 | 2,236,124 | +0.03(+0.24%) |
Mar 30, 2005 | 12.22 | 12.80 | 12.22 | 12.70 | 2,325,646 | +0.57(+4.70%) |
Mar 29, 2005 | 12.36 | 12.43 | 12.13 | 12.13 | 1,452,551 | -0.32(-2.57%) |
Mar 28, 2005 | 12.34 | 12.60 | 12.31 | 12.45 | 1,776,285 | +0.10(+0.81%) |
Mar 24, 2005 | 12.64 | 12.73 | 12.33 | 12.35 | 1,636,022 | -0.20(-1.59%) |
Mar 23, 2005 | 12.29 | 12.60 | 12.29 | 12.55 | 2,283,902 | +0.20(+1.62%) |
Mar 22, 2005 | 12.15 | 12.60 | 12.15 | 12.35 | 3,019,888 | +0.29(+2.40%) |
Mar 21, 2005 | 12.02 | 12.26 | 11.97 | 12.06 | 1,907,171 | -0.03(-0.25%) |
Mar 18, 2005 | 12.13 | 12.21 | 11.95 | 12.09 | 1,827,362 | -0.05(-0.41%) |
Mar 17, 2005 | 11.47 | 12.42 | 11.40 | 12.14 | 4,934,282 | +0.67(+5.84%) |
Mar 16, 2005 | 10.80 | 11.53 | 10.75 | 11.47 | 3,510,681 | +0.68(+6.30%) |
Mar 15, 2005 | 10.90 | 11.00 | 10.73 | 10.79 | 1,381,968 | -0.11(-1.01%) |
Mar 14, 2005 | 11.02 | 11.10 | 10.75 | 10.90 | 1,271,886 | -0.10(-0.91%) |
Mar 11, 2005 | 10.96 | 11.07 | 10.80 | 11.00 | 1,277,602 | +0.05(+0.46%) |
Mar 10, 2005 | 11.15 | 11.25 | 10.84 | 10.95 | 1,647,048 | -0.18(-1.62%) |
Mar 09, 2005 | 11.30 | 11.44 | 11.05 | 11.13 | 1,579,714 | -0.25(-2.20%) |
Mar 08, 2005 | 11.55 | 11.67 | 11.28 | 11.38 | 2,145,313 | -0.10(-0.87%) |
Mar 07, 2005 | 11.50 | 11.59 | 11.35 | 11.48 | 1,792,243 | +0.08(+0.70%) |
Mar 04, 2005 | 11.22 | 11.49 | 11.05 | 11.40 | 2,600,044 | +0.35(+3.17%) |
Mar 03, 2005 | 11.20 | 11.23 | 11.01 | 11.05 | 1,975,686 | +0.05(+0.45%) |
Mar 02, 2005 | 10.95 | 11.16 | 10.75 | 11.00 | 2,489,002 | +0.03(+0.27%) |
Mar 01, 2005 | 11.01 | 11.14 | 10.97 | 10.97 | 1,884,675 | -0.04(-0.36%) |
Feb 28, 2005 | 11.05 | 11.23 | 11.00 | 11.01 | 1,593,848 | -0.08(-0.72%) |
Feb 25, 2005 | 11.29 | 11.46 | 11.07 | 11.09 | 1,645,902 | -0.18(-1.60%) |
Feb 24, 2005 | 11.35 | 11.54 | 10.96 | 11.27 | 5,353,808 | -0.29(-2.51%) |
Feb 23, 2005 | 12.08 | 12.19 | 11.51 | 11.56 | 2,571,401 | -0.48(-3.99%) |
Feb 22, 2005 | 12.05 | 12.44 | 11.95 | 12.04 | 3,122,731 | -0.17(-1.39%) |
Feb 18, 2005 | 12.00 | 12.50 | 11.88 | 12.21 | 13,566,110 | +1.45(+13.48%) |
Feb 17, 2005 | 11.10 | 11.18 | 10.64 | 10.76 | 5,984,530 | -0.22(-2.00%) |
Feb 16, 2005 | 11.30 | 11.39 | 10.92 | 10.98 | 3,135,336 | -0.40(-3.51%) |
Feb 15, 2005 | 11.57 | 11.59 | 11.22 | 11.38 | 1,864,050 | -0.04(-0.35%) |
Feb 14, 2005 | 11.26 | 11.58 | 11.24 | 11.42 | 1,215,551 | +0.02(+0.18%) |
Feb 11, 2005 | 11.10 | 11.51 | 11.03 | 11.40 | 1,741,334 | +0.17(+1.51%) |
Feb 10, 2005 | 11.60 | 11.74 | 10.85 | 11.23 | 2,867,397 | -0.24(-2.09%) |
Feb 09, 2005 | 11.73 | 11.86 | 11.47 | 11.47 | 1,564,886 | -0.28(-2.38%) |
Feb 08, 2005 | 11.89 | 12.02 | 11.67 | 11.75 | 1,824,685 | -0.14(-1.18%) |
Feb 07, 2005 | 12.10 | 12.18 | 11.86 | 11.89 | 2,345,257 | -0.19(-1.57%) |
Feb 04, 2005 | 12.37 | 12.46 | 11.90 | 12.08 | 4,239,967 | -0.68(-5.33%) |
Feb 03, 2005 | 12.90 | 12.98 | 12.66 | 12.76 | 1,430,524 | -0.23(-1.77%) |
Feb 02, 2005 | 13.12 | 13.26 | 12.91 | 12.99 | 1,015,169 | -0.09(-0.69%) |
Feb 01, 2005 | 13.10 | 13.32 | 13.00 | 13.08 | 2,006,213 | -0.02(-0.15%) |
Jan 31, 2005 | 12.85 | 13.18 | 12.75 | 13.10 | 1,895,704 | +0.41(+3.23%) |
Jan 28, 2005 | 12.60 | 13.11 | 12.50 | 12.69 | 2,721,637 | +0.03(+0.24%) |
Jan 27, 2005 | 12.80 | 12.83 | 12.53 | 12.66 | 951,780 | -0.11(-0.86%) |
Jan 26, 2005 | 12.30 | 12.90 | 12.28 | 12.77 | 2,195,160 | +0.51(+4.16%) |
Jan 25, 2005 | 12.21 | 12.54 | 12.17 | 12.26 | 2,023,215 | +0.14(+1.16%) |
Jan 24, 2005 | 12.30 | 12.35 | 12.06 | 12.12 | 2,081,107 | -0.08(-0.66%) |
Jan 21, 2005 | 12.30 | 12.50 | 12.15 | 12.20 | 1,724,632 | -0.11(-0.89%) |
Jan 20, 2005 | 12.10 | 12.53 | 12.04 | 12.31 | 1,199,753 | +0.06(+0.49%) |
Jan 19, 2005 | 12.99 | 12.99 | 12.19 | 12.25 | 1,829,667 | -0.61(-4.74%) |
Jan 18, 2005 | 12.54 | 12.98 | 12.48 | 12.86 | 2,147,579 | +0.32(+2.55%) |
Jan 14, 2005 | 12.44 | 12.59 | 12.35 | 12.54 | 1,197,065 | +0.28(+2.28%) |
Jan 13, 2005 | 12.61 | 12.80 | 12.25 | 12.26 | 2,541,542 | +0.18(+1.49%) |
Jan 12, 2005 | 11.80 | 12.08 | 11.72 | 12.08 | 1,181,609 | +0.41(+3.51%) |
Jan 11, 2005 | 12.05 | 12.13 | 11.66 | 11.67 | 1,910,812 | -0.46(-3.79%) |
Jan 10, 2005 | 12.16 | 12.30 | 12.09 | 12.13 | 1,106,663 | -0.02(-0.16%) |
Jan 07, 2005 | 12.30 | 12.48 | 12.12 | 12.15 | 2,066,932 | +0.21(+1.76%) |
Jan 06, 2005 | 12.06 | 12.16 | 11.90 | 11.94 | 1,940,191 | -0.06(-0.50%) |
Jan 05, 2005 | 12.19 | 12.30 | 11.98 | 12.00 | 2,216,188 | -0.20(-1.64%) |
Jan 04, 2005 | 12.70 | 12.80 | 12.11 | 12.20 | 2,109,304 | -0.62(-4.84%) |
Jan 03, 2005 | 12.98 | 13.24 | 12.64 | 12.82 | 2,521,713 | -0.21(-1.61%) |
Dec 31, 2004 | 13.26 | 13.26 | 12.99 | 13.03 | 841,500 | -0.18(-1.36%) |
Dec 30, 2004 | 13.14 | 13.35 | 13.08 | 13.21 | 1,155,400 | -0.03(-0.23%) |
Dec 29, 2004 | 12.90 | 13.34 | 12.90 | 13.24 | 2,012,800 | +0.31(+2.40%) |
Dec 28, 2004 | 12.99 | 13.03 | 12.85 | 12.93 | 1,141,300 | +0.00(+0.00%) |
Dec 27, 2004 | 12.53 | 12.95 | 12.45 | 12.93 | 2,577,200 | +0.48(+3.86%) |
Dec 23, 2004 | 12.25 | 12.58 | 12.23 | 12.45 | 1,273,100 | +0.08(+0.65%) |
Dec 22, 2004 | 12.37 | 12.45 | 12.28 | 12.37 | 1,094,200 | +0.07(+0.57%) |
Dec 21, 2004 | 12.23 | 12.35 | 12.10 | 12.30 | 2,188,900 | +0.25(+2.07%) |
Dec 20, 2004 | 12.10 | 12.37 | 11.99 | 12.05 | 1,963,400 | +0.04(+0.33%) |
Dec 17, 2004 | 12.38 | 12.38 | 11.99 | 12.01 | 4,009,100 | -0.37(-2.99%) |
Dec 16, 2004 | 12.33 | 13.32 | 12.10 | 12.38 | 6,014,800 | -0.31(-2.44%) |
Dec 15, 2004 | 11.90 | 12.80 | 11.15 | 12.69 | 9,337,200 | +0.74(+6.19%) |
Dec 14, 2004 | 12.34 | 12.55 | 11.89 | 11.95 | 5,700,900 | -0.50(-4.02%) |
Dec 13, 2004 | 12.95 | 12.95 | 12.33 | 12.45 | 2,839,500 | -0.28(-2.20%) |
Dec 10, 2004 | 12.55 | 12.88 | 12.50 | 12.73 | 1,669,400 | +0.23(+1.84%) |
Dec 09, 2004 | 12.53 | 12.62 | 12.05 | 12.50 | 4,653,700 | -0.08(-0.64%) |
Dec 08, 2004 | 13.35 | 13.46 | 12.51 | 12.58 | 3,773,100 | -0.70(-5.27%) |
Dec 07, 2004 | 13.31 | 13.88 | 13.23 | 13.28 | 3,912,100 | -0.09(-0.67%) |
Dec 06, 2004 | 13.16 | 13.45 | 13.10 | 13.37 | 2,005,300 | +0.26(+1.98%) |
Dec 03, 2004 | 13.10 | 13.24 | 13.01 | 13.11 | 1,343,400 | +0.08(+0.61%) |
Dec 02, 2004 | 12.90 | 13.22 | 12.76 | 13.03 | 1,776,900 | +0.00(+0.00%) |
Dec 01, 2004 | 12.86 | 13.10 | 12.86 | 13.03 | 1,185,600 | +0.08(+0.62%) |
Nov 30, 2004 | 12.72 | 13.10 | 12.65 | 12.95 | 1,580,600 | +0.20(+1.57%) |
Nov 29, 2004 | 13.40 | 13.48 | 12.71 | 12.75 | 2,598,300 | -0.55(-4.14%) |
Nov 26, 2004 | 13.20 | 13.39 | 13.18 | 13.30 | 587,500 | -0.05(-0.37%) |
Nov 24, 2004 | 12.99 | 13.41 | 12.80 | 13.35 | 1,825,100 | +0.45(+3.49%) |
Nov 23, 2004 | 13.01 | 13.18 | 12.80 | 12.90 | 1,810,800 | +0.28(+2.22%) |
Nov 22, 2004 | 12.79 | 12.79 | 12.49 | 12.62 | 2,840,700 | -0.18(-1.41%) |
Nov 19, 2004 | 13.44 | 13.54 | 12.73 | 12.80 | 2,695,000 | -0.65(-4.83%) |
Nov 18, 2004 | 12.91 | 13.49 | 12.85 | 13.45 | 1,782,900 | +0.40(+3.07%) |
Nov 17, 2004 | 13.25 | 13.39 | 12.99 | 13.05 | 1,309,800 | -0.09(-0.68%) |
Nov 16, 2004 | 13.53 | 13.59 | 13.03 | 13.14 | 1,920,600 | -0.40(-2.95%) |
Nov 15, 2004 | 13.45 | 13.68 | 12.90 | 13.54 | 2,474,800 | +0.31(+2.34%) |
Nov 12, 2004 | 13.32 | 13.46 | 13.02 | 13.23 | 2,565,500 | +0.04(+0.30%) |
Nov 11, 2004 | 12.90 | 13.30 | 12.67 | 13.19 | 3,679,400 | +0.49(+3.86%) |
Nov 10, 2004 | 12.67 | 12.86 | 12.44 | 12.70 | 2,450,400 | +0.10(+0.79%) |
Nov 09, 2004 | 12.90 | 12.95 | 12.40 | 12.60 | 4,330,600 | -0.31(-2.40%) |
Nov 08, 2004 | 13.52 | 13.57 | 12.85 | 12.91 | 5,385,000 | -0.58(-4.30%) |
Nov 05, 2004 | 13.95 | 14.05 | 13.38 | 13.49 | 2,692,100 | -0.24(-1.75%) |
Nov 04, 2004 | 13.96 | 13.97 | 13.35 | 13.73 | 2,070,600 | -0.24(-1.72%) |
Nov 03, 2004 | 14.48 | 14.49 | 13.77 | 13.97 | 1,722,800 | -0.03(-0.21%) |
Nov 02, 2004 | 14.27 | 14.29 | 13.90 | 14.00 | 2,022,000 | +0.01(+0.07%) |
Nov 01, 2004 | 13.97 | 14.19 | 13.88 | 13.99 | 1,988,400 | +0.14(+1.01%) |
Oct 29, 2004 | 14.63 | 14.90 | 13.05 | 13.85 | 5,218,900 | -0.72(-4.94%) |
Oct 28, 2004 | 14.81 | 15.95 | 14.28 | 14.57 | 7,361,500 | -1.85(-11.27%) |
Oct 27, 2004 | 15.32 | 16.50 | 15.06 | 16.42 | 5,009,200 | +1.41(+9.39%) |
Oct 26, 2004 | 14.86 | 15.38 | 14.74 | 15.01 | 1,566,800 | +0.12(+0.81%) |
Oct 25, 2004 | 14.89 | 15.17 | 14.69 | 14.89 | 1,243,100 | -0.11(-0.73%) |
Oct 22, 2004 | 15.21 | 15.48 | 15.00 | 15.00 | 1,641,300 | -0.30(-1.96%) |
Oct 21, 2004 | 15.05 | 15.48 | 14.88 | 15.30 | 1,768,800 | +0.42(+2.82%) |
Oct 20, 2004 | 15.16 | 15.30 | 14.81 | 14.88 | 1,624,000 | -0.24(-1.59%) |
Oct 19, 2004 | 15.50 | 15.64 | 15.07 | 15.12 | 2,019,300 | -0.32(-2.07%) |
Oct 18, 2004 | 14.85 | 15.44 | 14.77 | 15.44 | 1,278,200 | +0.46(+3.07%) |
Oct 15, 2004 | 15.41 | 15.60 | 14.95 | 14.98 | 2,084,400 | -0.48(-3.14%) |
Oct 14, 2004 | 15.35 | 15.59 | 15.11 | 15.46 | 1,496,800 | +0.03(+0.16%) |
Oct 13, 2004 | 15.76 | 15.90 | 15.30 | 15.44 | 2,269,900 | +0.10(+0.65%) |
Oct 12, 2004 | 14.95 | 15.63 | 14.90 | 15.34 | 1,812,000 | +0.06(+0.39%) |
Oct 11, 2004 | 15.06 | 15.31 | 15.05 | 15.28 | 1,293,600 | +0.15(+0.99%) |
Oct 08, 2004 | 15.21 | 15.54 | 15.11 | 15.13 | 1,557,300 | -0.31(-2.01%) |
Oct 07, 2004 | 15.70 | 16.14 | 15.27 | 15.44 | 2,322,900 | -0.28(-1.78%) |
Oct 06, 2004 | 15.01 | 15.80 | 14.85 | 15.72 | 2,510,400 | +0.58(+3.83%) |
Oct 05, 2004 | 15.20 | 15.45 | 14.92 | 15.14 | 1,491,400 | -0.10(-0.66%) |
Oct 04, 2004 | 14.75 | 15.50 | 14.69 | 15.24 | 2,985,400 | +0.74(+5.10%) |
Oct 01, 2004 | 13.97 | 14.68 | 13.91 | 14.50 | 2,547,200 | +0.45(+3.20%) |
Sep 30, 2004 | 14.13 | 14.19 | 13.93 | 14.05 | 1,175,800 | +0.03(+0.21%) |
Sep 29, 2004 | 13.98 | 14.24 | 13.90 | 14.02 | 1,462,500 | +0.11(+0.79%) |
Sep 28, 2004 | 13.92 | 14.04 | 13.64 | 13.91 | 2,501,600 | +0.32(+2.35%) |
Sep 27, 2004 | 14.06 | 14.10 | 13.58 | 13.59 | 2,197,200 | -0.60(-4.23%) |
Sep 24, 2004 | 14.53 | 14.54 | 14.08 | 14.19 | 1,877,400 | -0.28(-1.91%) |
Sep 23, 2004 | 14.54 | 14.58 | 14.33 | 14.47 | 1,536,400 | -0.03(-0.23%) |
Sep 22, 2004 | 14.49 | 14.65 | 14.43 | 14.50 | 1,413,700 | -0.18(-1.23%) |
Sep 21, 2004 | 14.74 | 14.86 | 14.54 | 14.68 | 1,448,800 | +0.07(+0.48%) |
Sep 20, 2004 | 14.81 | 15.09 | 14.46 | 14.61 | 2,521,900 | -0.32(-2.14%) |
Sep 17, 2004 | 14.94 | 14.94 | 14.69 | 14.93 | 1,103,100 | +0.03(+0.20%) |
Sep 16, 2004 | 14.74 | 15.23 | 14.61 | 14.90 | 2,690,200 | +0.20(+1.36%) |
Sep 15, 2004 | 15.05 | 15.24 | 14.65 | 14.70 | 4,191,700 | -0.65(-4.23%) |
Sep 14, 2004 | 14.31 | 15.41 | 14.22 | 15.35 | 3,240,100 | +1.09(+7.64%) |
Sep 13, 2004 | 14.17 | 14.63 | 14.17 | 14.26 | 2,245,200 | +0.05(+0.35%) |
Sep 10, 2004 | 13.54 | 14.29 | 13.50 | 14.21 | 2,217,200 | +0.66(+4.87%) |
Sep 09, 2004 | 13.55 | 13.69 | 13.25 | 13.55 | 1,076,900 | +0.14(+1.04%) |
Sep 08, 2004 | 13.51 | 13.79 | 13.38 | 13.41 | 1,164,200 | -0.06(-0.45%) |
Sep 07, 2004 | 13.35 | 13.80 | 13.30 | 13.47 | 1,604,600 | +0.30(+2.28%) |
Sep 03, 2004 | 13.26 | 13.57 | 13.16 | 13.17 | 1,254,900 | -0.35(-2.59%) |
Sep 02, 2004 | 13.21 | 13.60 | 13.20 | 13.52 | 1,054,000 | +0.22(+1.65%) |
Sep 01, 2004 | 13.53 | 13.67 | 13.18 | 13.30 | 2,232,600 | -0.15(-1.12%) |
Aug 31, 2004 | 13.69 | 13.79 | 13.20 | 13.45 | 2,000,200 | -0.19(-1.39%) |
Aug 30, 2004 | 13.73 | 14.04 | 13.63 | 13.64 | 1,069,300 | -0.49(-3.47%) |
Aug 27, 2004 | 14.05 | 14.27 | 14.00 | 14.13 | 734,200 | +0.19(+1.36%) |
Aug 26, 2004 | 14.30 | 14.38 | 13.78 | 13.94 | 1,591,000 | -0.44(-3.06%) |
Aug 25, 2004 | 13.77 | 14.50 | 13.76 | 14.38 | 1,187,700 | +0.48(+3.45%) |
Aug 24, 2004 | 13.93 | 14.15 | 13.77 | 13.90 | 1,356,000 | +0.02(+0.14%) |
Aug 23, 2004 | 14.35 | 14.35 | 13.83 | 13.88 | 1,460,000 | -0.35(-2.46%) |
Aug 20, 2004 | 14.00 | 14.48 | 13.92 | 14.23 | 1,899,400 | -0.03(-0.21%) |
Aug 19, 2004 | 13.63 | 14.36 | 13.61 | 14.26 | 4,339,000 | +0.55(+4.01%) |
Aug 18, 2004 | 12.82 | 13.77 | 12.78 | 13.71 | 2,408,400 | +0.61(+4.66%) |
Aug 17, 2004 | 13.00 | 13.25 | 12.85 | 13.10 | 1,621,200 | +0.38(+2.99%) |
Aug 16, 2004 | 12.45 | 12.93 | 12.45 | 12.72 | 1,903,200 | +0.20(+1.60%) |
Aug 13, 2004 | 12.77 | 13.02 | 12.36 | 12.52 | 1,860,400 | -0.07(-0.56%) |
Aug 12, 2004 | 12.67 | 12.90 | 12.40 | 12.59 | 1,818,600 | -0.23(-1.79%) |
Aug 11, 2004 | 12.43 | 12.98 | 11.90 | 12.82 | 3,428,500 | +0.04(+0.31%) |
Aug 10, 2004 | 12.60 | 12.94 | 12.26 | 12.78 | 2,450,800 | +0.34(+2.73%) |
Aug 09, 2004 | 12.69 | 13.19 | 12.25 | 12.44 | 2,204,500 | -0.19(-1.50%) |
Aug 06, 2004 | 12.74 | 13.27 | 12.35 | 12.63 | 3,574,100 | -0.33(-2.55%) |
Aug 05, 2004 | 14.02 | 14.18 | 12.92 | 12.96 | 3,878,200 | -0.79(-5.75%) |
Aug 04, 2004 | 13.89 | 13.93 | 13.45 | 13.75 | 2,682,500 | -0.26(-1.86%) |
Aug 03, 2004 | 14.69 | 14.69 | 14.01 | 14.01 | 3,556,900 | -0.66(-4.50%) |
Aug 02, 2004 | 14.52 | 15.01 | 14.40 | 14.67 | 2,612,700 | -0.26(-1.74%) |
Jul 30, 2004 | 14.78 | 15.11 | 14.50 | 14.93 | 2,051,000 | +0.14(+0.95%) |
Jul 29, 2004 | 13.95 | 14.82 | 13.95 | 14.79 | 5,340,200 | +0.75(+5.34%) |
Jul 28, 2004 | 13.78 | 14.32 | 13.30 | 14.04 | 5,279,600 | -0.50(-3.44%) |
Jul 27, 2004 | 13.96 | 14.64 | 13.71 | 14.54 | 4,674,100 | +0.79(+5.75%) |
Jul 26, 2004 | 13.97 | 14.20 | 13.39 | 13.75 | 2,771,500 | -0.18(-1.29%) |
Jul 23, 2004 | 14.24 | 14.41 | 13.87 | 13.93 | 2,473,400 | -0.62(-4.26%) |
Jul 22, 2004 | 13.80 | 14.63 | 13.32 | 14.55 | 3,824,700 | +0.56(+4.00%) |
Jul 21, 2004 | 15.47 | 15.48 | 13.75 | 13.99 | 3,353,900 | -1.18(-7.78%) |
Jul 20, 2004 | 13.90 | 15.38 | 13.90 | 15.17 | 3,947,400 | +1.20(+8.59%) |
Jul 19, 2004 | 14.75 | 14.77 | 13.33 | 13.97 | 3,825,200 | -0.67(-4.58%) |
Jul 16, 2004 | 14.73 | 14.95 | 14.48 | 14.64 | 2,718,100 | +0.10(+0.69%) |
Jul 15, 2004 | 14.72 | 14.96 | 14.42 | 14.54 | 2,465,100 | -0.10(-0.68%) |
Jul 14, 2004 | 14.57 | 14.97 | 14.07 | 14.64 | 4,537,300 | -0.21(-1.41%) |
Jul 13, 2004 | 15.40 | 15.64 | 14.85 | 14.85 | 3,055,100 | -0.50(-3.26%) |
Jul 12, 2004 | 15.55 | 15.67 | 15.10 | 15.35 | 2,581,600 | -0.36(-2.29%) |
Jul 09, 2004 | 15.63 | 15.79 | 15.35 | 15.71 | 2,673,400 | +0.47(+3.08%) |
Jul 08, 2004 | 16.17 | 16.20 | 15.01 | 15.24 | 5,161,200 | -1.45(-8.69%) |
Jul 07, 2004 | 16.34 | 16.95 | 16.30 | 16.69 | 2,994,400 | +0.31(+1.89%) |
Jul 06, 2004 | 17.13 | 17.13 | 16.36 | 16.38 | 2,819,800 | -0.90(-5.21%) |
Jul 02, 2004 | 17.48 | 17.70 | 17.06 | 17.28 | 1,665,200 | -0.40(-2.26%) |
Jul 01, 2004 | 17.90 | 17.95 | 17.03 | 17.68 | 4,542,900 | -0.27(-1.50%) |
Jun 30, 2004 | 18.00 | 18.27 | 17.56 | 17.95 | 6,687,700 | +0.20(+1.13%) |
Jun 29, 2004 | 17.65 | 17.97 | 17.55 | 17.75 | 4,217,300 | +0.15(+0.85%) |
Jun 28, 2004 | 17.88 | 18.00 | 17.25 | 17.60 | 6,380,000 | +0.15(+0.86%) |
Jun 25, 2004 | 16.03 | 18.47 | 16.02 | 17.45 | 16,237,300 | +1.43(+8.93%) |
Jun 24, 2004 | 16.21 | 16.49 | 15.91 | 16.02 | 2,903,100 | -0.25(-1.54%) |
Jun 23, 2004 | 15.48 | 16.38 | 15.22 | 16.27 | 2,852,000 | +0.89(+5.79%) |
Jun 22, 2004 | 15.02 | 15.42 | 14.81 | 15.38 | 2,035,100 | +0.31(+2.06%) |
Jun 21, 2004 | 15.59 | 15.63 | 15.01 | 15.07 | 1,286,300 | -0.25(-1.63%) |
Jun 18, 2004 | 15.29 | 15.73 | 14.95 | 15.32 | 2,263,200 | -0.09(-0.58%) |
Jun 17, 2004 | 15.23 | 15.63 | 15.15 | 15.41 | 1,444,300 | -0.07(-0.45%) |
Jun 16, 2004 | 15.65 | 15.70 | 15.33 | 15.48 | 2,239,700 | -0.21(-1.34%) |
Jun 15, 2004 | 14.95 | 15.85 | 14.95 | 15.69 | 2,946,900 | +0.78(+5.23%) |
Jun 14, 2004 | 15.06 | 15.21 | 14.75 | 14.91 | 2,454,000 | -0.47(-3.06%) |
Jun 10, 2004 | 15.80 | 16.06 | 15.16 | 15.38 | 2,248,100 | -0.33(-2.10%) |
Jun 09, 2004 | 16.38 | 16.40 | 15.56 | 15.71 | 1,886,200 | -0.60(-3.68%) |
Jun 08, 2004 | 16.19 | 16.66 | 15.93 | 16.31 | 3,164,300 | -0.04(-0.24%) |
Jun 07, 2004 | 15.80 | 16.35 | 15.59 | 16.35 | 2,448,900 | +0.79(+5.08%) |
Jun 04, 2004 | 15.86 | 15.92 | 15.37 | 15.56 | 1,717,800 | +0.00(+0.00%) |
Jun 03, 2004 | 15.65 | 15.87 | 15.54 | 15.56 | 2,039,500 | -0.19(-1.21%) |
Jun 02, 2004 | 15.77 | 16.09 | 15.59 | 15.75 | 3,787,800 | -0.01(-0.06%) |
Jun 01, 2004 | 14.81 | 15.88 | 14.65 | 15.76 | 4,264,300 | +0.90(+6.06%) |
May 28, 2004 | 14.77 | 15.00 | 14.65 | 14.86 | 1,316,300 | +0.00(+0.00%) |
May 27, 2004 | 14.92 | 15.20 | 14.52 | 14.86 | 1,760,800 | +0.01(+0.07%) |
May 26, 2004 | 14.87 | 15.06 | 14.77 | 14.85 | 2,425,100 | -0.29(-1.88%) |
May 25, 2004 | 14.01 | 15.13 | 13.82 | 15.13 | 4,455,600 | +1.05(+7.49%) |
May 24, 2004 | 13.78 | 14.22 | 13.75 | 14.08 | 2,424,700 | +0.48(+3.53%) |
May 21, 2004 | 13.52 | 13.75 | 13.25 | 13.60 | 1,587,000 | +0.11(+0.82%) |
May 20, 2004 | 13.67 | 13.74 | 13.31 | 13.49 | 2,200,700 | -0.13(-0.95%) |
May 19, 2004 | 13.38 | 14.13 | 13.34 | 13.62 | 4,420,900 | +0.57(+4.37%) |
May 18, 2004 | 12.75 | 13.16 | 12.70 | 13.05 | 2,461,300 | +0.53(+4.23%) |
May 17, 2004 | 12.33 | 12.68 | 12.33 | 12.52 | 2,443,200 | -0.19(-1.49%) |
May 14, 2004 | 12.99 | 13.19 | 12.50 | 12.71 | 2,149,400 | -0.25(-1.93%) |
May 13, 2004 | 13.02 | 13.59 | 12.50 | 12.96 | 5,212,100 | +0.13(+1.01%) |
May 12, 2004 | 12.19 | 13.00 | 11.70 | 12.83 | 3,766,000 | +0.65(+5.34%) |
May 11, 2004 | 12.28 | 12.36 | 12.00 | 12.18 | 2,574,400 | +0.31(+2.61%) |
May 10, 2004 | 12.25 | 12.35 | 11.78 | 11.87 | 2,863,300 | -0.53(-4.27%) |
May 07, 2004 | 12.40 | 13.00 | 12.25 | 12.40 | 2,229,500 | -0.08(-0.64%) |
May 06, 2004 | 12.83 | 12.87 | 12.31 | 12.48 | 2,859,800 | -0.43(-3.33%) |
May 05, 2004 | 12.80 | 13.20 | 12.09 | 12.91 | 3,806,300 | +0.12(+0.94%) |
May 04, 2004 | 12.45 | 13.08 | 12.22 | 12.79 | 3,109,300 | +0.51(+4.15%) |
May 03, 2004 | 11.81 | 12.48 | 11.77 | 12.28 | 3,032,000 | +0.44(+3.72%) |
Apr 30, 2004 | 12.92 | 13.10 | 11.65 | 11.84 | 4,992,400 | -1.05(-8.15%) |
Apr 29, 2004 | 12.98 | 13.57 | 12.77 | 12.89 | 5,565,100 | -0.10(-0.77%) |
Apr 28, 2004 | 13.30 | 13.58 | 12.70 | 12.99 | 3,635,100 | -0.32(-2.40%) |
Apr 27, 2004 | 13.97 | 14.10 | 13.20 | 13.31 | 4,148,400 | -0.65(-4.66%) |
Apr 26, 2004 | 14.20 | 14.48 | 13.85 | 13.96 | 1,572,600 | -0.15(-1.06%) |
Apr 23, 2004 | 14.56 | 14.60 | 13.90 | 14.11 | 2,334,100 | -0.33(-2.29%) |
Apr 22, 2004 | 13.90 | 14.55 | 13.77 | 14.44 | 2,490,300 | +0.51(+3.66%) |
Apr 21, 2004 | 13.61 | 13.96 | 13.26 | 13.93 | 2,738,100 | +0.43(+3.19%) |
Apr 20, 2004 | 14.00 | 14.22 | 13.50 | 13.50 | 2,241,800 | -0.50(-3.57%) |
Apr 19, 2004 | 14.00 | 14.17 | 13.64 | 14.00 | 2,609,100 | -0.01(-0.07%) |
Apr 16, 2004 | 14.19 | 14.42 | 13.75 | 14.01 | 1,662,100 | -0.23(-1.62%) |
Apr 15, 2004 | 14.81 | 14.86 | 14.20 | 14.24 | 3,073,800 | -0.45(-3.06%) |
Apr 14, 2004 | 14.52 | 15.10 | 14.52 | 14.69 | 2,043,300 | +0.16(+1.10%) |
Apr 13, 2004 | 15.20 | 15.35 | 14.46 | 14.53 | 2,055,100 | -0.63(-4.16%) |
Apr 12, 2004 | 15.27 | 15.57 | 15.02 | 15.16 | 2,398,000 | -0.10(-0.66%) |
Apr 08, 2004 | 14.64 | 15.49 | 14.51 | 15.26 | 5,778,200 | +1.20(+8.53%) |
Apr 07, 2004 | 13.96 | 14.20 | 13.88 | 14.06 | 1,795,500 | +0.07(+0.50%) |
Apr 06, 2004 | 14.19 | 14.30 | 13.82 | 13.99 | 1,899,400 | -0.41(-2.85%) |
Apr 05, 2004 | 14.76 | 14.83 | 14.19 | 14.40 | 4,375,600 | -0.25(-1.71%) |
Apr 02, 2004 | 13.85 | 14.75 | 13.75 | 14.65 | 5,715,400 | +1.40(+10.57%) |