Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 12.77 | 12.98 | 12.68 | 12.90 | 6,444,290 | +0.26(+2.03%) |
Apr 28, 2005 | 12.98 | 13.07 | 12.56 | 12.65 | 10,239,900 | -0.33(-2.55%) |
Apr 27, 2005 | 13.43 | 13.43 | 12.78 | 12.98 | 11,404,825 | -0.46(-3.44%) |
Apr 26, 2005 | 13.85 | 13.88 | 13.44 | 13.44 | 4,995,453 | -0.41(-2.93%) |
Apr 25, 2005 | 13.53 | 13.85 | 13.16 | 13.85 | 9,522,196 | +0.35(+2.62%) |
Apr 22, 2005 | 13.75 | 13.81 | 13.37 | 13.49 | 7,347,329 | +0.05(+0.39%) |
Apr 21, 2005 | 13.50 | 13.58 | 13.34 | 13.44 | 6,532,391 | +0.03(+0.25%) |
Apr 20, 2005 | 13.64 | 13.76 | 13.34 | 13.41 | 10,181,076 | -0.07(-0.50%) |
Apr 19, 2005 | 13.14 | 13.54 | 13.08 | 13.47 | 8,884,267 | +0.37(+2.81%) |
Apr 18, 2005 | 12.75 | 13.18 | 12.74 | 13.10 | 9,133,798 | +0.38(+2.98%) |
Apr 15, 2005 | 12.92 | 13.18 | 12.70 | 12.73 | 8,482,171 | -0.24(-1.84%) |
Apr 14, 2005 | 13.44 | 13.48 | 12.87 | 12.96 | 16,559,022 | -0.63(-4.63%) |
Apr 13, 2005 | 14.13 | 14.13 | 13.50 | 13.59 | 11,600,636 | -0.74(-5.14%) |
Apr 12, 2005 | 14.09 | 14.39 | 13.98 | 14.33 | 5,935,290 | +0.12(+0.87%) |
Apr 11, 2005 | 14.33 | 14.41 | 14.15 | 14.21 | 6,490,489 | -0.10(-0.73%) |
Apr 08, 2005 | 14.45 | 14.54 | 14.29 | 14.31 | 3,851,747 | -0.18(-1.26%) |
Apr 07, 2005 | 14.56 | 14.78 | 14.42 | 14.49 | 4,482,692 | -0.01(-0.08%) |
Apr 06, 2005 | 14.49 | 14.63 | 14.31 | 14.50 | 7,362,102 | +0.01(+0.08%) |
Apr 05, 2005 | 14.61 | 14.77 | 14.45 | 14.49 | 4,130,555 | -0.09(-0.59%) |
Apr 04, 2005 | 14.72 | 14.75 | 14.45 | 14.58 | 5,367,197 | -0.32(-2.12%) |
Apr 01, 2005 | 14.80 | 15.01 | 14.56 | 14.90 | 6,601,153 | +0.15(+1.01%) |
Mar 31, 2005 | 14.64 | 14.82 | 14.49 | 14.75 | 5,853,635 | +0.29(+1.98%) |
Mar 30, 2005 | 14.13 | 14.47 | 14.10 | 14.46 | 7,625,868 | +0.36(+2.59%) |
Mar 29, 2005 | 14.39 | 14.52 | 14.01 | 14.10 | 12,699,216 | -0.29(-1.99%) |
Mar 28, 2005 | 14.52 | 14.59 | 14.35 | 14.38 | 5,285,543 | -0.03(-0.23%) |
Mar 24, 2005 | 14.49 | 14.67 | 14.38 | 14.42 | 7,321,811 | -0.07(-0.49%) |
Mar 23, 2005 | 14.90 | 14.91 | 14.43 | 14.49 | 7,848,002 | -0.43(-2.90%) |
Mar 22, 2005 | 15.05 | 15.44 | 14.89 | 14.92 | 9,737,346 | -0.09(-0.62%) |
Mar 21, 2005 | 15.26 | 15.27 | 14.96 | 15.01 | 4,817,370 | -0.32(-2.11%) |
Mar 18, 2005 | 15.44 | 15.59 | 15.12 | 15.34 | 7,922,673 | -0.11(-0.70%) |
Mar 17, 2005 | 15.12 | 15.45 | 15.00 | 15.44 | 5,338,726 | +0.24(+1.57%) |
Mar 16, 2005 | 15.52 | 15.59 | 15.09 | 15.20 | 3,749,141 | -0.20(-1.30%) |
Mar 15, 2005 | 15.36 | 15.47 | 15.36 | 15.41 | 4,778,423 | +0.15(+1.00%) |
Mar 14, 2005 | 15.22 | 15.26 | 15.03 | 15.25 | 5,027,685 | +0.05(+0.32%) |
Mar 11, 2005 | 15.38 | 15.44 | 15.12 | 15.20 | 6,990,088 | -0.03(-0.20%) |
Mar 10, 2005 | 15.53 | 15.58 | 15.00 | 15.23 | 12,344,125 | -0.55(-3.49%) |
Mar 09, 2005 | 16.01 | 16.20 | 15.75 | 15.79 | 8,259,231 | -0.23(-1.42%) |
Mar 08, 2005 | 16.08 | 16.20 | 15.95 | 16.01 | 8,648,972 | +0.04(+0.26%) |
Mar 07, 2005 | 16.25 | 16.28 | 15.90 | 15.97 | 5,820,866 | -0.31(-1.90%) |
Mar 04, 2005 | 15.60 | 16.34 | 15.58 | 16.28 | 9,878,899 | +0.86(+5.60%) |
Mar 03, 2005 | 15.55 | 15.62 | 15.36 | 15.42 | 4,476,246 | -0.14(-0.89%) |
Mar 02, 2005 | 15.26 | 15.59 | 15.10 | 15.55 | 6,830,002 | +0.19(+1.24%) |
Mar 01, 2005 | 15.57 | 15.63 | 15.33 | 15.36 | 8,816,580 | -0.20(-1.31%) |
Feb 28, 2005 | 15.43 | 15.66 | 15.43 | 15.57 | 10,032,808 | +0.27(+1.75%) |
Feb 25, 2005 | 15.06 | 15.36 | 14.98 | 15.30 | 10,428,727 | +0.24(+1.58%) |
Feb 24, 2005 | 14.82 | 15.06 | 14.42 | 15.06 | 8,211,420 | +0.24(+1.63%) |
Feb 23, 2005 | 14.85 | 14.85 | 14.53 | 14.82 | 7,699,197 | +0.04(+0.30%) |
Feb 22, 2005 | 14.98 | 15.12 | 14.67 | 14.78 | 11,778,450 | -0.01(-0.10%) |
Feb 18, 2005 | 14.78 | 14.96 | 14.67 | 14.79 | 11,702,436 | +0.01(+0.08%) |
Feb 17, 2005 | 14.58 | 15.15 | 14.52 | 14.78 | 15,986,900 | +0.20(+1.35%) |
Feb 16, 2005 | 14.29 | 14.73 | 14.17 | 14.58 | 8,354,047 | +0.39(+2.73%) |
Feb 15, 2005 | 14.31 | 14.47 | 14.14 | 14.20 | 4,975,308 | -0.01(-0.10%) |
Feb 14, 2005 | 14.24 | 14.33 | 14.07 | 14.21 | 6,335,506 | +0.03(+0.24%) |
Feb 11, 2005 | 13.88 | 14.21 | 13.70 | 14.18 | 7,182,139 | +0.36(+2.59%) |
Feb 10, 2005 | 13.44 | 13.84 | 13.43 | 13.82 | 4,590,133 | +0.45(+3.37%) |
Feb 09, 2005 | 13.33 | 13.46 | 13.26 | 13.37 | 4,061,793 | -0.13(-0.94%) |
Feb 08, 2005 | 13.60 | 13.60 | 13.31 | 13.50 | 6,148,022 | -0.18(-1.28%) |
Feb 07, 2005 | 13.88 | 13.96 | 13.62 | 13.67 | 4,595,505 | -0.15(-1.10%) |
Feb 04, 2005 | 13.91 | 14.04 | 13.62 | 13.82 | 5,756,401 | -0.09(-0.64%) |
Feb 03, 2005 | 13.94 | 13.95 | 13.75 | 13.91 | 3,890,426 | -0.11(-0.77%) |
Feb 02, 2005 | 13.86 | 14.12 | 13.85 | 14.02 | 6,446,439 | +0.22(+1.59%) |
Feb 01, 2005 | 13.64 | 13.95 | 13.63 | 13.80 | 4,304,341 | +0.10(+0.71%) |
Jan 31, 2005 | 13.44 | 13.72 | 13.30 | 13.70 | 3,536,677 | +0.32(+2.36%) |
Jan 28, 2005 | 13.82 | 13.87 | 13.37 | 13.39 | 5,376,330 | -0.41(-2.97%) |
Jan 27, 2005 | 13.78 | 13.83 | 13.56 | 13.80 | 5,604,104 | -0.09(-0.64%) |
Jan 26, 2005 | 13.83 | 13.95 | 13.76 | 13.89 | 4,031,173 | +0.18(+1.30%) |
Jan 25, 2005 | 13.96 | 14.09 | 13.67 | 13.71 | 4,087,311 | -0.20(-1.42%) |
Jan 24, 2005 | 13.95 | 14.07 | 13.86 | 13.91 | 5,109,608 | +0.00(+0.03%) |
Jan 21, 2005 | 13.70 | 14.01 | 13.70 | 13.90 | 6,687,643 | +0.21(+1.52%) |
Jan 20, 2005 | 13.70 | 13.83 | 13.58 | 13.69 | 4,950,059 | -0.14(-1.02%) |
Jan 19, 2005 | 14.13 | 14.15 | 13.80 | 13.83 | 8,173,279 | -0.39(-2.72%) |
Jan 18, 2005 | 13.92 | 14.33 | 13.63 | 14.22 | 11,670,741 | +0.59(+4.34%) |
Jan 14, 2005 | 13.49 | 13.75 | 13.44 | 13.63 | 5,927,769 | +0.13(+0.97%) |
Jan 13, 2005 | 13.26 | 13.63 | 13.08 | 13.50 | 7,161,993 | +0.17(+1.28%) |
Jan 12, 2005 | 13.35 | 13.35 | 13.08 | 13.33 | 6,257,612 | +0.09(+0.68%) |
Jan 11, 2005 | 13.29 | 13.37 | 13.10 | 13.24 | 5,215,706 | +0.05(+0.37%) |
Jan 10, 2005 | 13.29 | 13.40 | 13.10 | 13.19 | 7,554,958 | -0.07(-0.53%) |
Jan 07, 2005 | 13.26 | 13.49 | 13.13 | 13.26 | 7,599,277 | +0.13(+0.96%) |
Jan 06, 2005 | 13.13 | 13.27 | 13.08 | 13.13 | 5,595,509 | -0.02(-0.14%) |
Jan 05, 2005 | 13.25 | 13.42 | 13.11 | 13.15 | 8,200,139 | -0.15(-1.15%) |
Jan 04, 2005 | 13.68 | 13.68 | 13.24 | 13.31 | 11,498,836 | -0.55(-3.95%) |
Jan 03, 2005 | 14.18 | 14.18 | 13.84 | 13.85 | 8,061,272 | -0.38(-2.67%) |
Dec 31, 2004 | 14.18 | 14.33 | 14.18 | 14.23 | 1,673,119 | +0.01(+0.08%) |
Dec 30, 2004 | 14.25 | 14.30 | 14.14 | 14.22 | 3,132,432 | -0.06(-0.44%) |
Dec 29, 2004 | 14.15 | 14.33 | 14.04 | 14.29 | 2,777,340 | +0.10(+0.71%) |
Dec 28, 2004 | 14.18 | 14.26 | 14.12 | 14.18 | 2,073,604 | +0.05(+0.37%) |
Dec 27, 2004 | 14.06 | 14.22 | 14.06 | 14.13 | 2,685,210 | +0.06(+0.42%) |
Dec 23, 2004 | 14.15 | 14.24 | 14.04 | 14.07 | 2,599,795 | -0.06(-0.39%) |
Dec 22, 2004 | 14.18 | 14.41 | 14.11 | 14.13 | 4,515,462 | -0.07(-0.52%) |
Dec 21, 2004 | 13.89 | 14.32 | 13.82 | 14.20 | 7,392,185 | +0.32(+2.28%) |
Dec 20, 2004 | 14.00 | 14.30 | 13.83 | 13.89 | 4,580,195 | -0.12(-0.82%) |
Dec 17, 2004 | 13.87 | 14.12 | 13.87 | 14.00 | 4,414,736 | +0.13(+0.97%) |
Dec 16, 2004 | 13.97 | 14.09 | 13.81 | 13.87 | 4,822,473 | -0.20(-1.40%) |
Dec 15, 2004 | 14.07 | 14.24 | 13.99 | 14.07 | 4,114,439 | +0.15(+1.10%) |
Dec 14, 2004 | 13.96 | 13.99 | 13.76 | 13.91 | 3,302,457 | -0.07(-0.51%) |
Dec 13, 2004 | 13.69 | 14.09 | 13.69 | 13.98 | 4,214,091 | +0.35(+2.59%) |
Dec 10, 2004 | 13.46 | 13.88 | 13.46 | 13.63 | 6,198,788 | -0.05(-0.35%) |
Dec 09, 2004 | 13.33 | 13.74 | 13.26 | 13.68 | 8,073,896 | +0.28(+2.08%) |
Dec 08, 2004 | 12.66 | 13.49 | 12.65 | 13.40 | 13,216,543 | -0.07(-0.53%) |
Dec 07, 2004 | 13.84 | 13.84 | 13.44 | 13.47 | 4,103,158 | -0.30(-2.19%) |
Dec 06, 2004 | 13.76 | 13.94 | 13.56 | 13.77 | 4,123,840 | -0.15(-1.07%) |
Dec 03, 2004 | 13.83 | 14.18 | 13.66 | 13.92 | 6,183,209 | -0.00(-0.03%) |
Dec 02, 2004 | 14.33 | 14.37 | 13.75 | 13.92 | 9,288,513 | -0.51(-3.56%) |
Dec 01, 2004 | 14.54 | 14.68 | 14.40 | 14.44 | 6,200,131 | -0.13(-0.89%) |
Nov 30, 2004 | 15.04 | 15.21 | 14.56 | 14.57 | 5,907,087 | -0.56(-3.69%) |
Nov 29, 2004 | 15.13 | 15.30 | 15.00 | 15.13 | 8,644,137 | +0.02(+0.15%) |
Nov 26, 2004 | 14.93 | 15.19 | 14.84 | 15.10 | 4,785,406 | +0.39(+2.63%) |
Nov 24, 2004 | 14.61 | 14.78 | 14.54 | 14.72 | 4,907,889 | +0.34(+2.38%) |
Nov 23, 2004 | 14.52 | 14.59 | 14.27 | 14.37 | 5,778,964 | -0.13(-0.87%) |
Nov 22, 2004 | 14.56 | 14.71 | 14.37 | 14.50 | 6,018,556 | -0.06(-0.43%) |
Nov 19, 2004 | 14.56 | 14.70 | 14.46 | 14.56 | 8,849,618 | +0.04(+0.31%) |
Nov 18, 2004 | 14.90 | 14.91 | 14.49 | 14.52 | 8,767,426 | -0.38(-2.57%) |
Nov 17, 2004 | 15.00 | 15.42 | 14.89 | 14.90 | 9,028,775 | +0.21(+1.44%) |
Nov 16, 2004 | 14.71 | 14.81 | 14.61 | 14.69 | 3,680,916 | -0.07(-0.45%) |
Nov 15, 2004 | 15.11 | 15.12 | 14.66 | 14.76 | 3,530,768 | -0.28(-1.83%) |
Nov 12, 2004 | 14.61 | 15.05 | 14.56 | 15.03 | 6,701,073 | +0.57(+3.91%) |
Nov 11, 2004 | 14.14 | 14.52 | 14.05 | 14.47 | 4,301,386 | +0.32(+2.29%) |
Nov 10, 2004 | 14.57 | 14.59 | 14.06 | 14.14 | 5,054,814 | -0.42(-2.91%) |
Nov 09, 2004 | 14.26 | 14.64 | 14.17 | 14.57 | 6,962,422 | +0.47(+3.30%) |
Nov 08, 2004 | 14.33 | 14.35 | 14.05 | 14.10 | 4,383,041 | -0.24(-1.69%) |
Nov 05, 2004 | 14.18 | 14.45 | 14.03 | 14.34 | 5,638,754 | +0.16(+1.13%) |
Nov 04, 2004 | 13.70 | 14.20 | 13.70 | 14.18 | 8,994,394 | +0.71(+5.31%) |
Nov 03, 2004 | 13.31 | 13.47 | 13.22 | 13.47 | 6,596,318 | +0.44(+3.40%) |
Nov 02, 2004 | 13.29 | 13.31 | 12.99 | 13.03 | 6,815,229 | -0.29(-2.18%) |
Nov 01, 2004 | 13.59 | 13.66 | 13.31 | 13.32 | 4,390,025 | -0.17(-1.24%) |
Oct 29, 2004 | 13.21 | 13.55 | 13.21 | 13.48 | 8,474,918 | +0.43(+3.31%) |
Oct 28, 2004 | 13.12 | 13.48 | 13.01 | 13.05 | 12,062,093 | -0.76(-5.50%) |
Oct 27, 2004 | 13.79 | 13.86 | 13.54 | 13.81 | 5,502,573 | +0.02(+0.16%) |
Oct 26, 2004 | 13.72 | 13.79 | 13.52 | 13.79 | 5,125,725 | +0.09(+0.68%) |
Oct 25, 2004 | 13.61 | 13.88 | 13.56 | 13.70 | 8,301,939 | +0.40(+3.02%) |
Oct 22, 2004 | 13.53 | 13.59 | 13.28 | 13.29 | 3,881,562 | -0.24(-1.76%) |
Oct 21, 2004 | 13.42 | 13.66 | 13.30 | 13.53 | 7,362,639 | +0.16(+1.17%) |
Oct 20, 2004 | 13.13 | 13.54 | 13.13 | 13.38 | 8,598,207 | +0.38(+2.95%) |
Oct 19, 2004 | 13.81 | 13.81 | 12.95 | 12.99 | 11,965,665 | -0.45(-3.32%) |
Oct 18, 2004 | 13.78 | 13.84 | 13.40 | 13.44 | 5,443,212 | -0.31(-2.27%) |
Oct 15, 2004 | 13.92 | 13.92 | 13.64 | 13.75 | 7,958,934 | +0.19(+1.43%) |
Oct 14, 2004 | 13.66 | 13.84 | 13.56 | 13.56 | 8,144,538 | +0.01(+0.05%) |
Oct 13, 2004 | 14.00 | 14.12 | 13.35 | 13.55 | 23,165,278 | -1.37(-9.18%) |
Oct 12, 2004 | 15.04 | 15.04 | 14.81 | 14.92 | 5,938,244 | -0.40(-2.60%) |
Oct 11, 2004 | 15.63 | 15.64 | 15.19 | 15.32 | 5,669,911 | -0.31(-2.00%) |
Oct 08, 2004 | 15.30 | 15.84 | 15.30 | 15.63 | 10,973,182 | +0.33(+2.17%) |
Oct 07, 2004 | 15.54 | 15.73 | 15.26 | 15.30 | 11,167,918 | +0.04(+0.24%) |
Oct 06, 2004 | 15.02 | 15.41 | 14.99 | 15.26 | 9,835,117 | +0.28(+1.89%) |
Oct 05, 2004 | 15.05 | 15.15 | 14.91 | 14.98 | 4,015,594 | -0.02(-0.15%) |
Oct 04, 2004 | 14.93 | 15.12 | 14.67 | 15.00 | 6,993,312 | +0.07(+0.50%) |
Oct 01, 2004 | 15.21 | 15.22 | 14.81 | 14.93 | 6,235,318 | -0.15(-0.99%) |
Sep 30, 2004 | 14.84 | 15.18 | 14.84 | 15.08 | 11,330,154 | +0.23(+1.58%) |
Sep 29, 2004 | 15.26 | 15.35 | 14.73 | 14.84 | 10,620,240 | -0.77(-4.96%) |
Sep 28, 2004 | 15.36 | 15.68 | 15.18 | 15.62 | 8,350,287 | +0.60(+3.97%) |
Sep 27, 2004 | 14.82 | 15.05 | 14.70 | 15.02 | 7,067,714 | +0.20(+1.38%) |
Sep 24, 2004 | 14.48 | 14.84 | 14.36 | 14.82 | 8,262,454 | +0.34(+2.34%) |
Sep 23, 2004 | 14.61 | 14.74 | 14.41 | 14.48 | 6,276,682 | -0.06(-0.44%) |
Sep 22, 2004 | 14.36 | 14.75 | 14.27 | 14.54 | 5,942,811 | +0.10(+0.67%) |
Sep 21, 2004 | 14.04 | 14.45 | 14.04 | 14.45 | 6,250,628 | +0.54(+3.85%) |
Sep 20, 2004 | 14.15 | 14.15 | 13.86 | 13.91 | 4,403,455 | +0.05(+0.38%) |
Sep 17, 2004 | 13.96 | 14.10 | 13.79 | 13.86 | 4,306,221 | -0.09(-0.61%) |
Sep 16, 2004 | 13.96 | 14.09 | 13.90 | 13.94 | 2,744,302 | +0.12(+0.89%) |
Sep 15, 2004 | 14.13 | 14.14 | 13.79 | 13.82 | 4,346,780 | -0.28(-1.95%) |
Sep 14, 2004 | 13.92 | 14.15 | 13.75 | 14.10 | 6,630,699 | +0.20(+1.45%) |
Sep 13, 2004 | 14.11 | 14.24 | 13.82 | 13.89 | 4,315,085 | -0.22(-1.56%) |
Sep 10, 2004 | 14.15 | 14.26 | 13.95 | 14.11 | 3,656,742 | +0.04(+0.26%) |
Sep 09, 2004 | 14.03 | 14.13 | 13.93 | 14.08 | 3,812,262 | +0.15(+1.10%) |
Sep 08, 2004 | 14.05 | 14.09 | 13.80 | 13.92 | 3,401,302 | -0.13(-0.90%) |
Sep 07, 2004 | 13.64 | 14.05 | 13.64 | 14.05 | 4,424,943 | +0.14(+1.02%) |
Sep 03, 2004 | 14.07 | 14.07 | 13.70 | 13.91 | 5,192,338 | -0.16(-1.14%) |
Sep 02, 2004 | 14.02 | 14.15 | 13.96 | 14.07 | 3,951,398 | +0.01(+0.11%) |
Sep 01, 2004 | 14.01 | 14.05 | 13.92 | 14.05 | 5,229,405 | +0.04(+0.32%) |
Aug 31, 2004 | 13.95 | 14.05 | 13.91 | 14.01 | 5,371,764 | +0.13(+0.97%) |
Aug 30, 2004 | 13.96 | 14.09 | 13.87 | 13.88 | 6,665,618 | +0.02(+0.13%) |
Aug 27, 2004 | 13.60 | 13.86 | 13.59 | 13.86 | 5,073,616 | +0.26(+1.89%) |
Aug 26, 2004 | 13.45 | 13.60 | 13.28 | 13.60 | 4,968,324 | +0.15(+1.11%) |
Aug 25, 2004 | 13.18 | 13.51 | 13.07 | 13.45 | 4,500,420 | +0.27(+2.06%) |
Aug 24, 2004 | 13.27 | 13.40 | 13.10 | 13.18 | 4,533,189 | -0.09(-0.65%) |
Aug 23, 2004 | 13.38 | 13.40 | 13.15 | 13.27 | 7,256,810 | -0.23(-1.68%) |
Aug 20, 2004 | 13.40 | 13.63 | 13.30 | 13.49 | 8,568,929 | +0.24(+1.80%) |
Aug 19, 2004 | 13.05 | 13.41 | 13.03 | 13.25 | 9,735,734 | +0.41(+3.19%) |
Aug 18, 2004 | 12.47 | 12.89 | 12.28 | 12.84 | 6,751,033 | +0.25(+1.98%) |
Aug 17, 2004 | 12.47 | 12.66 | 12.35 | 12.59 | 5,629,890 | +0.26(+2.11%) |
Aug 16, 2004 | 12.11 | 12.39 | 12.10 | 12.33 | 4,800,985 | +0.31(+2.57%) |
Aug 13, 2004 | 12.10 | 12.11 | 11.93 | 12.03 | 5,553,607 | +0.24(+2.02%) |
Aug 12, 2004 | 12.10 | 12.11 | 11.74 | 11.79 | 3,994,912 | -0.21(-1.74%) |
Aug 11, 2004 | 12.28 | 12.28 | 11.89 | 12.00 | 5,800,989 | -0.31(-2.51%) |
Aug 10, 2004 | 12.19 | 12.37 | 12.14 | 12.30 | 7,528,903 | +0.53(+4.46%) |
Aug 09, 2004 | 11.94 | 12.09 | 11.78 | 11.78 | 4,891,504 | -0.16(-1.34%) |
Aug 06, 2004 | 12.21 | 12.36 | 11.89 | 11.94 | 6,943,620 | -0.16(-1.32%) |
Aug 05, 2004 | 12.40 | 12.52 | 12.06 | 12.10 | 4,862,226 | -0.26(-2.08%) |
Aug 04, 2004 | 12.49 | 12.55 | 12.27 | 12.36 | 4,661,044 | -0.27(-2.15%) |
Aug 03, 2004 | 12.90 | 12.94 | 12.62 | 12.63 | 4,059,107 | -0.38(-2.95%) |
Aug 02, 2004 | 12.97 | 13.10 | 12.75 | 13.01 | 3,436,757 | +0.04(+0.29%) |
Jul 30, 2004 | 12.94 | 13.17 | 12.85 | 12.97 | 4,528,086 | +0.16(+1.28%) |
Jul 29, 2004 | 12.42 | 12.87 | 12.36 | 12.81 | 4,426,823 | +0.39(+3.12%) |
Jul 28, 2004 | 12.33 | 12.53 | 12.22 | 12.42 | 7,715,044 | +0.13(+1.06%) |
Jul 27, 2004 | 12.15 | 12.45 | 11.87 | 12.29 | 8,637,691 | +0.13(+1.10%) |
Jul 26, 2004 | 12.42 | 12.53 | 11.95 | 12.16 | 6,704,028 | -0.26(-2.10%) |
Jul 23, 2004 | 12.36 | 12.48 | 12.11 | 12.42 | 6,136,204 | -0.25(-1.94%) |
Jul 22, 2004 | 12.45 | 12.68 | 12.31 | 12.67 | 5,794,811 | +0.19(+1.55%) |
Jul 21, 2004 | 12.88 | 12.90 | 12.47 | 12.47 | 7,058,582 | -0.48(-3.74%) |
Jul 20, 2004 | 12.66 | 12.99 | 12.30 | 12.96 | 9,826,253 | -0.20(-1.53%) |
Jul 19, 2004 | 13.37 | 13.38 | 12.52 | 13.16 | 5,190,458 | -0.25(-1.83%) |
Jul 16, 2004 | 13.59 | 13.63 | 13.32 | 13.40 | 6,328,791 | +0.09(+0.70%) |
Jul 15, 2004 | 13.09 | 13.34 | 12.94 | 13.31 | 4,366,388 | +0.20(+1.53%) |
Jul 14, 2004 | 12.90 | 13.30 | 12.87 | 13.11 | 5,961,344 | +0.27(+2.09%) |
Jul 13, 2004 | 12.96 | 12.96 | 12.73 | 12.84 | 5,527,284 | -0.21(-1.60%) |
Jul 12, 2004 | 13.18 | 13.22 | 12.94 | 13.05 | 4,546,888 | -0.21(-1.57%) |
Jul 09, 2004 | 13.14 | 13.26 | 12.92 | 13.26 | 8,694,097 | +0.22(+1.69%) |
Jul 08, 2004 | 12.93 | 13.19 | 12.72 | 13.04 | 8,101,025 | +0.10(+0.81%) |
Jul 07, 2004 | 12.27 | 13.02 | 12.27 | 12.93 | 11,538,589 | +0.82(+6.79%) |
Jul 06, 2004 | 12.33 | 12.61 | 12.00 | 12.11 | 6,067,710 | -0.17(-1.39%) |
Jul 02, 2004 | 12.34 | 12.34 | 12.20 | 12.28 | 2,349,189 | +0.18(+1.51%) |
Jul 01, 2004 | 12.42 | 12.42 | 12.05 | 12.10 | 3,722,818 | -0.24(-1.96%) |
Jun 30, 2004 | 12.19 | 12.35 | 12.04 | 12.34 | 5,407,219 | +0.26(+2.16%) |
Jun 29, 2004 | 12.29 | 12.37 | 12.01 | 12.08 | 7,318,051 | -0.26(-2.11%) |
Jun 28, 2004 | 12.77 | 12.95 | 12.31 | 12.34 | 6,828,122 | -0.30(-2.36%) |
Jun 25, 2004 | 12.55 | 12.80 | 12.48 | 12.64 | 6,431,666 | +0.10(+0.77%) |
Jun 24, 2004 | 12.66 | 12.82 | 12.53 | 12.54 | 8,251,173 | +0.25(+2.03%) |
Jun 23, 2004 | 12.06 | 12.32 | 11.88 | 12.29 | 5,772,249 | +0.26(+2.13%) |
Jun 22, 2004 | 11.88 | 12.04 | 11.74 | 12.04 | 3,070,922 | +0.15(+1.28%) |
Jun 21, 2004 | 12.14 | 12.21 | 11.82 | 11.88 | 4,819,787 | -0.22(-1.85%) |
Jun 18, 2004 | 11.99 | 12.29 | 11.87 | 12.11 | 6,639,295 | +0.31(+2.59%) |
Jun 17, 2004 | 11.66 | 11.90 | 11.52 | 11.80 | 5,100,207 | +0.15(+1.25%) |
Jun 16, 2004 | 11.41 | 11.72 | 11.30 | 11.66 | 4,583,955 | +0.17(+1.46%) |
Jun 15, 2004 | 11.35 | 11.53 | 11.33 | 11.49 | 6,862,503 | +0.25(+2.19%) |
Jun 14, 2004 | 11.78 | 11.78 | 11.23 | 11.24 | 5,323,684 | -0.54(-4.58%) |
Jun 10, 2004 | 11.84 | 11.95 | 11.69 | 11.78 | 6,622,641 | +0.22(+1.90%) |
Jun 09, 2004 | 12.17 | 12.17 | 11.56 | 11.56 | 8,190,469 | -0.69(-5.59%) |
Jun 08, 2004 | 12.16 | 12.28 | 12.11 | 12.25 | 4,394,860 | -0.05(-0.39%) |
Jun 07, 2004 | 12.29 | 12.34 | 12.14 | 12.30 | 6,229,946 | +0.41(+3.48%) |
Jun 04, 2004 | 11.70 | 11.99 | 11.57 | 11.88 | 9,361,572 | +0.16(+1.40%) |
Jun 03, 2004 | 12.23 | 12.25 | 11.71 | 11.72 | 9,337,667 | -0.54(-4.43%) |
Jun 02, 2004 | 12.26 | 12.28 | 11.97 | 12.26 | 7,498,820 | +0.00(+0.03%) |
Jun 01, 2004 | 12.59 | 12.74 | 12.18 | 12.26 | 6,868,680 | -0.26(-2.08%) |
May 28, 2004 | 12.35 | 12.59 | 12.17 | 12.52 | 11,539,394 | +0.01(+0.12%) |
May 27, 2004 | 12.79 | 12.84 | 12.49 | 12.51 | 8,615,934 | +0.05(+0.42%) |
May 26, 2004 | 12.36 | 12.54 | 12.33 | 12.45 | 9,115,802 | +0.22(+1.76%) |
May 25, 2004 | 12.01 | 12.28 | 11.91 | 12.24 | 7,007,010 | +0.31(+2.56%) |
May 24, 2004 | 12.01 | 12.24 | 11.81 | 11.93 | 8,683,353 | -0.07(-0.56%) |
May 21, 2004 | 11.86 | 12.01 | 11.65 | 12.00 | 12,401,874 | +0.67(+5.95%) |
May 20, 2004 | 11.44 | 11.62 | 11.15 | 11.33 | 8,484,588 | -0.17(-1.46%) |
May 19, 2004 | 11.40 | 12.00 | 11.32 | 11.49 | 15,967,024 | +0.40(+3.63%) |
May 18, 2004 | 10.76 | 11.09 | 10.60 | 11.09 | 8,366,135 | +0.45(+4.20%) |
May 17, 2004 | 10.80 | 10.96 | 10.34 | 10.64 | 8,023,130 | -0.09(-0.83%) |
May 14, 2004 | 10.76 | 10.90 | 10.61 | 10.73 | 9,183,490 | +0.16(+1.51%) |
May 13, 2004 | 10.70 | 10.86 | 10.51 | 10.57 | 11,838,885 | -0.28(-2.54%) |
May 12, 2004 | 11.04 | 11.20 | 10.57 | 10.85 | 11,335,794 | -0.09(-0.78%) |
May 11, 2004 | 11.01 | 11.01 | 10.83 | 10.93 | 7,975,319 | +0.05(+0.44%) |
May 10, 2004 | 10.34 | 11.22 | 10.34 | 10.89 | 17,735,766 | +0.23(+2.20%) |
May 07, 2004 | 10.72 | 11.05 | 10.62 | 10.65 | 12,354,869 | -0.39(-3.51%) |
May 06, 2004 | 11.08 | 11.21 | 10.99 | 11.04 | 9,271,591 | -0.32(-2.82%) |
May 05, 2004 | 11.53 | 11.53 | 11.31 | 11.36 | 5,827,312 | -0.17(-1.45%) |
May 04, 2004 | 11.69 | 11.72 | 11.36 | 11.53 | 12,159,864 | +0.18(+1.54%) |