Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 10.18 | 10.40 | 10.11 | 10.33 | 7,954,836 | +0.22(+2.15%) |
Apr 28, 2005 | 10.27 | 10.31 | 10.00 | 10.11 | 8,913,579 | -0.25(-2.43%) |
Apr 27, 2005 | 10.37 | 10.42 | 10.26 | 10.36 | 5,341,654 | -0.05(-0.51%) |
Apr 26, 2005 | 10.65 | 10.65 | 10.35 | 10.42 | 7,195,730 | -0.23(-2.15%) |
Apr 25, 2005 | 10.67 | 10.79 | 10.60 | 10.64 | 3,793,709 | +0.07(+0.64%) |
Apr 22, 2005 | 10.66 | 10.71 | 10.48 | 10.58 | 4,445,412 | -0.08(-0.77%) |
Apr 21, 2005 | 10.47 | 10.74 | 10.39 | 10.66 | 5,433,584 | +0.32(+3.12%) |
Apr 20, 2005 | 10.44 | 10.55 | 10.33 | 10.34 | 4,706,335 | -0.07(-0.71%) |
Apr 19, 2005 | 10.33 | 10.45 | 10.31 | 10.41 | 3,383,513 | +0.09(+0.88%) |
Apr 18, 2005 | 10.33 | 10.39 | 10.24 | 10.32 | 4,297,353 | +0.02(+0.22%) |
Apr 15, 2005 | 10.48 | 10.49 | 10.26 | 10.30 | 6,860,170 | -0.20(-1.88%) |
Apr 14, 2005 | 10.63 | 10.65 | 10.45 | 10.49 | 5,289,773 | -0.13(-1.23%) |
Apr 13, 2005 | 10.77 | 10.80 | 10.60 | 10.62 | 3,651,718 | -0.14(-1.32%) |
Apr 12, 2005 | 10.72 | 10.82 | 10.58 | 10.77 | 3,846,804 | +0.01(+0.14%) |
Apr 11, 2005 | 10.75 | 10.81 | 10.69 | 10.75 | 3,512,458 | -0.00(-0.01%) |
Apr 08, 2005 | 10.94 | 10.95 | 10.74 | 10.75 | 2,789,456 | -0.15(-1.33%) |
Apr 07, 2005 | 10.69 | 10.97 | 10.69 | 10.90 | 4,963,012 | +0.24(+2.29%) |
Apr 06, 2005 | 10.78 | 10.83 | 10.60 | 10.65 | 4,982,126 | -0.09(-0.83%) |
Apr 05, 2005 | 10.56 | 10.77 | 10.55 | 10.74 | 7,340,451 | +0.24(+2.29%) |
Apr 04, 2005 | 10.56 | 10.60 | 10.45 | 10.50 | 4,186,308 | -0.04(-0.36%) |
Apr 01, 2005 | 10.73 | 10.81 | 10.47 | 10.54 | 6,138,078 | -0.16(-1.49%) |
Mar 31, 2005 | 10.74 | 10.84 | 10.65 | 10.70 | 3,918,103 | +0.01(+0.09%) |
Mar 30, 2005 | 10.62 | 10.77 | 10.56 | 10.69 | 5,669,933 | +0.11(+1.01%) |
Mar 29, 2005 | 10.80 | 10.86 | 10.54 | 10.58 | 6,362,291 | -0.30(-2.73%) |
Mar 28, 2005 | 10.91 | 10.98 | 10.88 | 10.88 | 3,066,157 | -0.03(-0.26%) |
Mar 24, 2005 | 10.88 | 11.00 | 10.88 | 10.91 | 3,312,821 | +0.04(+0.41%) |
Mar 23, 2005 | 10.93 | 11.00 | 10.85 | 10.86 | 4,030,664 | -0.08(-0.72%) |
Mar 22, 2005 | 11.01 | 11.12 | 10.94 | 10.94 | 3,460,880 | -0.05(-0.48%) |
Mar 21, 2005 | 10.88 | 11.04 | 10.87 | 11.00 | 3,757,605 | +0.12(+1.06%) |
Mar 18, 2005 | 10.94 | 10.96 | 10.82 | 10.88 | 5,202,697 | -0.06(-0.53%) |
Mar 17, 2005 | 10.96 | 11.01 | 10.86 | 10.94 | 3,007,904 | +0.04(+0.35%) |
Mar 16, 2005 | 10.99 | 11.02 | 10.86 | 10.90 | 3,219,677 | -0.13(-1.14%) |
Mar 15, 2005 | 11.20 | 11.26 | 11.03 | 11.03 | 3,212,395 | -0.18(-1.59%) |
Mar 14, 2005 | 11.08 | 11.26 | 11.08 | 11.20 | 3,061,302 | +0.13(+1.21%) |
Mar 11, 2005 | 11.12 | 11.19 | 11.04 | 11.07 | 3,418,707 | -0.06(-0.50%) |
Mar 10, 2005 | 11.03 | 11.20 | 11.02 | 11.13 | 3,033,996 | +0.05(+0.43%) |
Mar 09, 2005 | 11.13 | 11.20 | 11.07 | 11.08 | 3,762,762 | -0.05(-0.47%) |
Mar 08, 2005 | 11.12 | 11.18 | 11.07 | 11.13 | 3,571,317 | +0.02(+0.15%) |
Mar 07, 2005 | 11.06 | 11.23 | 11.06 | 11.11 | 3,915,372 | +0.10(+0.87%) |
Mar 04, 2005 | 10.98 | 11.06 | 10.92 | 11.02 | 4,327,996 | +0.14(+1.27%) |
Mar 03, 2005 | 10.92 | 10.98 | 10.87 | 10.88 | 4,171,442 | -0.03(-0.32%) |
Mar 02, 2005 | 10.86 | 10.97 | 10.78 | 10.91 | 3,458,149 | +0.02(+0.21%) |
Mar 01, 2005 | 10.95 | 11.03 | 10.87 | 10.89 | 4,888,982 | -0.04(-0.35%) |
Feb 28, 2005 | 11.00 | 11.10 | 10.89 | 10.93 | 3,587,397 | -0.07(-0.60%) |
Feb 25, 2005 | 10.92 | 11.04 | 10.86 | 11.00 | 3,679,327 | +0.05(+0.42%) |
Feb 24, 2005 | 10.82 | 10.97 | 10.77 | 10.95 | 3,424,775 | +0.15(+1.42%) |
Feb 23, 2005 | 10.82 | 10.90 | 10.80 | 10.80 | 3,584,060 | -0.00(-0.03%) |
Feb 22, 2005 | 11.05 | 11.08 | 10.78 | 10.80 | 4,546,444 | -0.23(-2.06%) |
Feb 18, 2005 | 11.07 | 11.10 | 10.99 | 11.03 | 4,584,672 | -0.01(-0.06%) |
Feb 17, 2005 | 11.21 | 11.23 | 11.03 | 11.03 | 4,678,726 | -0.20(-1.80%) |
Feb 16, 2005 | 11.19 | 11.32 | 11.12 | 11.24 | 3,209,665 | +0.03(+0.25%) |
Feb 15, 2005 | 11.18 | 11.28 | 11.14 | 11.21 | 2,827,381 | +0.03(+0.28%) |
Feb 14, 2005 | 11.25 | 11.29 | 11.14 | 11.18 | 2,891,702 | -0.07(-0.62%) |
Feb 11, 2005 | 11.16 | 11.29 | 11.13 | 11.25 | 4,183,578 | +0.08(+0.75%) |
Feb 10, 2005 | 11.18 | 11.22 | 11.13 | 11.16 | 3,002,139 | +0.01(+0.10%) |
Feb 09, 2005 | 11.29 | 11.29 | 11.09 | 11.15 | 3,659,303 | -0.17(-1.51%) |
Feb 08, 2005 | 11.23 | 11.41 | 11.22 | 11.32 | 3,142,310 | +0.06(+0.56%) |
Feb 07, 2005 | 11.32 | 11.36 | 11.25 | 11.26 | 3,209,665 | -0.07(-0.60%) |
Feb 04, 2005 | 11.25 | 11.37 | 11.23 | 11.33 | 4,048,565 | +0.04(+0.35%) |
Feb 03, 2005 | 11.21 | 11.30 | 11.19 | 11.29 | 3,397,773 | +0.07(+0.60%) |
Feb 02, 2005 | 11.28 | 11.31 | 11.16 | 11.22 | 4,137,461 | -0.05(-0.45%) |
Feb 01, 2005 | 11.08 | 11.34 | 10.98 | 11.27 | 7,366,544 | +0.19(+1.71%) |
Jan 31, 2005 | 10.89 | 11.11 | 10.87 | 11.08 | 4,791,287 | +0.30(+2.81%) |
Jan 28, 2005 | 10.86 | 10.93 | 10.76 | 10.78 | 5,504,277 | -0.04(-0.40%) |
Jan 27, 2005 | 10.79 | 10.89 | 10.70 | 10.82 | 5,104,699 | -0.08(-0.71%) |
Jan 26, 2005 | 10.90 | 10.97 | 10.87 | 10.90 | 3,678,417 | +0.02(+0.20%) |
Jan 25, 2005 | 10.76 | 10.91 | 10.73 | 10.88 | 3,501,232 | +0.15(+1.40%) |
Jan 24, 2005 | 10.77 | 10.85 | 10.69 | 10.73 | 4,115,920 | -0.02(-0.15%) |
Jan 21, 2005 | 10.84 | 10.91 | 10.74 | 10.74 | 5,296,751 | -0.14(-1.27%) |
Jan 20, 2005 | 11.07 | 11.07 | 10.88 | 10.88 | 3,797,047 | -0.21(-1.90%) |
Jan 19, 2005 | 11.24 | 11.24 | 11.08 | 11.09 | 3,561,305 | -0.14(-1.20%) |
Jan 18, 2005 | 11.11 | 11.27 | 11.02 | 11.23 | 4,482,426 | +0.05(+0.47%) |
Jan 14, 2005 | 11.04 | 11.22 | 11.04 | 11.18 | 3,249,107 | +0.17(+1.53%) |
Jan 13, 2005 | 11.14 | 11.14 | 10.96 | 11.01 | 2,684,783 | -0.13(-1.20%) |
Jan 12, 2005 | 11.16 | 11.17 | 10.93 | 11.14 | 5,050,087 | -0.04(-0.35%) |
Jan 11, 2005 | 11.21 | 11.32 | 11.17 | 11.18 | 7,364,723 | +0.09(+0.82%) |
Jan 10, 2005 | 11.06 | 11.15 | 10.99 | 11.09 | 3,659,606 | +0.03(+0.24%) |
Jan 07, 2005 | 11.17 | 11.19 | 10.98 | 11.06 | 3,371,073 | -0.10(-0.89%) |
Jan 06, 2005 | 11.07 | 11.28 | 11.06 | 11.16 | 5,228,486 | +0.07(+0.65%) |
Jan 05, 2005 | 11.18 | 11.24 | 11.09 | 11.09 | 4,665,376 | -0.10(-0.90%) |
Jan 04, 2005 | 11.35 | 11.37 | 11.18 | 11.19 | 5,549,787 | -0.13(-1.16%) |
Jan 03, 2005 | 11.57 | 11.57 | 11.30 | 11.32 | 4,115,616 | -0.23(-2.00%) |
Dec 31, 2004 | 11.58 | 11.63 | 11.54 | 11.55 | 1,310,990 | -0.02(-0.18%) |
Dec 30, 2004 | 11.54 | 11.61 | 11.51 | 11.57 | 1,996,673 | +0.06(+0.56%) |
Dec 29, 2004 | 11.51 | 11.58 | 11.50 | 11.51 | 1,850,434 | +0.01(+0.06%) |
Dec 28, 2004 | 11.37 | 11.53 | 11.36 | 11.50 | 3,213,609 | +0.09(+0.81%) |
Dec 27, 2004 | 11.51 | 11.57 | 11.41 | 11.41 | 2,244,550 | -0.08(-0.73%) |
Dec 23, 2004 | 11.54 | 11.58 | 11.49 | 11.49 | 2,394,126 | -0.01(-0.07%) |
Dec 22, 2004 | 11.63 | 11.68 | 11.50 | 11.50 | 3,936,307 | -0.11(-0.91%) |
Dec 21, 2004 | 11.55 | 11.62 | 11.49 | 11.61 | 3,424,168 | +0.13(+1.13%) |
Dec 20, 2004 | 11.58 | 11.59 | 11.38 | 11.48 | 3,176,594 | -0.07(-0.64%) |
Dec 17, 2004 | 11.49 | 11.66 | 11.49 | 11.55 | 5,302,212 | +0.01(+0.10%) |
Dec 16, 2004 | 11.48 | 11.62 | 11.46 | 11.54 | 3,669,315 | +0.04(+0.33%) |
Dec 15, 2004 | 11.36 | 11.54 | 11.34 | 11.50 | 3,016,096 | +0.10(+0.87%) |
Dec 14, 2004 | 11.40 | 11.50 | 11.39 | 11.40 | 3,415,977 | -0.04(-0.32%) |
Dec 13, 2004 | 11.37 | 11.48 | 11.26 | 11.44 | 2,513,362 | +0.18(+1.61%) |
Dec 10, 2004 | 11.31 | 11.38 | 11.26 | 11.26 | 2,778,230 | -0.06(-0.51%) |
Dec 09, 2004 | 11.24 | 11.35 | 11.13 | 11.32 | 5,130,488 | +0.01(+0.09%) |
Dec 08, 2004 | 11.30 | 11.43 | 11.25 | 11.31 | 3,032,176 | +0.06(+0.53%) |
Dec 07, 2004 | 11.37 | 11.47 | 11.25 | 11.25 | 4,574,963 | -0.12(-1.02%) |
Dec 06, 2004 | 11.21 | 11.51 | 11.16 | 11.36 | 6,688,142 | +0.15(+1.31%) |
Dec 03, 2004 | 11.21 | 11.30 | 11.13 | 11.22 | 3,729,388 | +0.08(+0.74%) |
Dec 02, 2004 | 11.18 | 11.20 | 11.08 | 11.13 | 2,647,769 | -0.06(-0.57%) |
Dec 01, 2004 | 10.98 | 11.20 | 10.93 | 11.20 | 3,599,533 | +0.19(+1.69%) |
Nov 30, 2004 | 11.04 | 11.14 | 10.98 | 11.01 | 3,125,926 | -0.07(-0.64%) |
Nov 29, 2004 | 11.12 | 11.18 | 10.92 | 11.08 | 4,052,812 | -0.02(-0.19%) |
Nov 26, 2004 | 11.19 | 11.19 | 11.05 | 11.10 | 1,632,290 | -0.05(-0.43%) |
Nov 24, 2004 | 11.17 | 11.27 | 11.07 | 11.15 | 3,530,358 | -0.06(-0.54%) |
Nov 23, 2004 | 11.26 | 11.31 | 11.12 | 11.21 | 3,824,049 | -0.02(-0.16%) |
Nov 22, 2004 | 11.10 | 11.25 | 11.04 | 11.23 | 3,307,966 | +0.14(+1.22%) |
Nov 19, 2004 | 11.22 | 11.24 | 11.09 | 11.10 | 2,860,755 | -0.12(-1.03%) |
Nov 18, 2004 | 11.09 | 11.22 | 11.06 | 11.21 | 2,992,734 | +0.09(+0.82%) |
Nov 17, 2004 | 11.24 | 11.36 | 11.06 | 11.12 | 3,298,561 | -0.09(-0.84%) |
Nov 16, 2004 | 11.21 | 11.27 | 11.15 | 11.21 | 2,290,364 | +0.00(+0.02%) |
Nov 15, 2004 | 11.29 | 11.32 | 11.14 | 11.21 | 2,604,989 | -0.10(-0.85%) |
Nov 12, 2004 | 11.14 | 11.31 | 11.09 | 11.31 | 2,790,366 | +0.09(+0.76%) |
Nov 11, 2004 | 11.12 | 11.26 | 11.06 | 11.22 | 2,661,725 | +0.10(+0.92%) |
Nov 10, 2004 | 11.13 | 11.20 | 11.09 | 11.12 | 2,144,428 | +0.05(+0.42%) |
Nov 09, 2004 | 11.11 | 11.15 | 10.99 | 11.07 | 3,809,486 | -0.12(-1.06%) |
Nov 08, 2004 | 11.11 | 11.23 | 11.06 | 11.19 | 2,770,949 | +0.08(+0.73%) |
Nov 05, 2004 | 11.25 | 11.29 | 11.05 | 11.11 | 5,221,508 | -0.11(-0.97%) |
Nov 04, 2004 | 10.93 | 11.27 | 10.91 | 11.22 | 5,547,056 | +0.29(+2.61%) |
Nov 03, 2004 | 10.92 | 11.06 | 10.87 | 10.94 | 7,544,033 | +0.14(+1.27%) |
Nov 02, 2004 | 10.79 | 10.86 | 10.70 | 10.80 | 11,316,201 | +0.21(+1.94%) |
Nov 01, 2004 | 10.58 | 10.72 | 10.53 | 10.59 | 4,760,341 | +0.04(+0.36%) |
Oct 29, 2004 | 10.50 | 10.64 | 10.50 | 10.56 | 2,995,161 | +0.01(+0.05%) |
Oct 28, 2004 | 10.71 | 10.71 | 10.48 | 10.55 | 4,189,949 | -0.11(-1.05%) |
Oct 27, 2004 | 10.45 | 10.73 | 10.45 | 10.66 | 6,645,666 | +0.24(+2.34%) |
Oct 26, 2004 | 10.26 | 10.42 | 10.24 | 10.42 | 2,925,986 | +0.16(+1.61%) |
Oct 25, 2004 | 10.21 | 10.28 | 10.12 | 10.25 | 3,811,913 | +0.02(+0.16%) |
Oct 22, 2004 | 10.32 | 10.35 | 10.22 | 10.24 | 4,022,472 | -0.08(-0.78%) |
Oct 21, 2004 | 10.22 | 10.34 | 10.13 | 10.32 | 3,514,885 | +0.09(+0.92%) |
Oct 20, 2004 | 10.20 | 10.27 | 10.09 | 10.22 | 3,072,831 | +0.00(+0.05%) |
Oct 19, 2004 | 10.39 | 10.45 | 10.22 | 10.22 | 3,361,971 | -0.17(-1.65%) |
Oct 18, 2004 | 10.33 | 10.45 | 10.24 | 10.39 | 3,146,558 | +0.02(+0.17%) |
Oct 15, 2004 | 10.30 | 10.42 | 10.27 | 10.37 | 3,102,261 | +0.14(+1.35%) |
Oct 14, 2004 | 10.30 | 10.33 | 10.21 | 10.23 | 3,042,492 | -0.10(-0.94%) |
Oct 13, 2004 | 10.44 | 10.49 | 10.25 | 10.33 | 2,852,563 | -0.06(-0.60%) |
Oct 12, 2004 | 10.35 | 10.43 | 10.26 | 10.39 | 2,716,337 | +0.02(+0.19%) |
Oct 11, 2004 | 10.36 | 10.47 | 10.36 | 10.37 | 1,809,172 | +0.00(+0.02%) |
Oct 08, 2004 | 10.36 | 10.44 | 10.28 | 10.37 | 3,204,507 | -0.03(-0.27%) |
Oct 07, 2004 | 10.46 | 10.52 | 10.40 | 10.40 | 1,896,248 | -0.11(-1.00%) |
Oct 06, 2004 | 10.38 | 10.51 | 10.33 | 10.51 | 3,319,192 | +0.15(+1.45%) |
Oct 05, 2004 | 10.49 | 10.52 | 10.33 | 10.36 | 4,096,502 | -0.16(-1.57%) |
Oct 04, 2004 | 10.55 | 10.60 | 10.47 | 10.52 | 4,168,104 | -0.01(-0.09%) |
Oct 01, 2004 | 10.23 | 10.55 | 10.19 | 10.53 | 5,236,981 | +0.33(+3.25%) |
Sep 30, 2004 | 10.25 | 10.27 | 10.14 | 10.20 | 5,766,414 | -0.05(-0.47%) |
Sep 29, 2004 | 10.17 | 10.26 | 10.17 | 10.25 | 3,954,511 | +0.01(+0.14%) |
Sep 28, 2004 | 10.12 | 10.25 | 10.07 | 10.23 | 3,121,072 | +0.12(+1.22%) |
Sep 27, 2004 | 10.22 | 10.22 | 10.07 | 10.11 | 4,043,710 | -0.11(-1.05%) |
Sep 24, 2004 | 10.25 | 10.29 | 10.22 | 10.22 | 3,250,017 | -0.03(-0.26%) |
Sep 23, 2004 | 10.30 | 10.32 | 10.24 | 10.24 | 2,908,996 | -0.06(-0.56%) |
Sep 22, 2004 | 10.41 | 10.43 | 10.26 | 10.30 | 3,478,477 | -0.12(-1.15%) |
Sep 21, 2004 | 10.35 | 10.44 | 10.31 | 10.42 | 2,224,223 | +0.10(+0.97%) |
Sep 20, 2004 | 10.32 | 10.37 | 10.27 | 10.32 | 2,933,874 | -0.02(-0.18%) |
Sep 17, 2004 | 10.36 | 10.42 | 10.30 | 10.34 | 3,794,923 | +0.01(+0.06%) |
Sep 16, 2004 | 10.32 | 10.39 | 10.30 | 10.33 | 2,600,438 | +0.04(+0.38%) |
Sep 15, 2004 | 10.42 | 10.44 | 10.28 | 10.29 | 4,440,557 | -0.16(-1.56%) |
Sep 14, 2004 | 10.55 | 10.55 | 10.41 | 10.45 | 2,472,707 | -0.10(-0.91%) |
Sep 13, 2004 | 10.48 | 10.59 | 10.40 | 10.55 | 3,204,810 | +0.06(+0.53%) |
Sep 10, 2004 | 10.33 | 10.50 | 10.30 | 10.49 | 4,327,693 | +0.19(+1.89%) |
Sep 09, 2004 | 10.37 | 10.37 | 10.25 | 10.30 | 2,867,733 | -0.04(-0.40%) |
Sep 08, 2004 | 10.38 | 10.43 | 10.31 | 10.34 | 2,787,332 | -0.07(-0.71%) |
Sep 07, 2004 | 10.30 | 10.45 | 10.30 | 10.42 | 5,169,930 | +0.14(+1.40%) |
Sep 03, 2004 | 10.30 | 10.31 | 10.22 | 10.27 | 2,939,336 | -0.03(-0.26%) |
Sep 02, 2004 | 10.24 | 10.30 | 10.18 | 10.30 | 2,661,422 | +0.07(+0.69%) |
Sep 01, 2004 | 10.26 | 10.32 | 10.13 | 10.23 | 3,819,195 | -0.03(-0.31%) |
Aug 31, 2004 | 10.23 | 10.28 | 10.19 | 10.26 | 2,797,951 | +0.06(+0.61%) |
Aug 30, 2004 | 10.25 | 10.28 | 10.20 | 10.20 | 1,684,171 | -0.05(-0.48%) |
Aug 27, 2004 | 10.31 | 10.31 | 10.17 | 10.25 | 2,000,314 | -0.06(-0.61%) |
Aug 26, 2004 | 10.25 | 10.33 | 10.22 | 10.31 | 2,563,423 | +0.06(+0.61%) |
Aug 25, 2004 | 10.19 | 10.27 | 10.10 | 10.25 | 2,124,708 | +0.06(+0.57%) |
Aug 24, 2004 | 10.20 | 10.27 | 10.12 | 10.19 | 2,048,858 | +0.00(+0.00%) |
Aug 23, 2004 | 10.19 | 10.25 | 10.14 | 10.19 | 3,187,517 | +0.04(+0.36%) |
Aug 20, 2004 | 10.15 | 10.18 | 9.967 | 10.15 | 4,354,088 | -0.02(-0.16%) |
Aug 19, 2004 | 10.22 | 10.30 | 10.10 | 10.17 | 3,086,484 | -0.12(-1.17%) |
Aug 18, 2004 | 10.15 | 10.29 | 10.13 | 10.29 | 2,553,715 | +0.14(+1.33%) |
Aug 17, 2004 | 10.14 | 10.22 | 10.13 | 10.15 | 2,650,499 | +0.06(+0.60%) |
Aug 16, 2004 | 9.937 | 10.14 | 9.916 | 10.09 | 3,166,279 | +0.16(+1.61%) |
Aug 13, 2004 | 9.845 | 9.947 | 9.797 | 9.932 | 3,703,296 | +0.09(+0.94%) |
Aug 12, 2004 | 9.982 | 9.982 | 9.778 | 9.840 | 4,329,210 | -0.14(-1.40%) |
Aug 11, 2004 | 9.990 | 10.01 | 9.876 | 9.980 | 3,031,266 | -0.11(-1.13%) |
Aug 10, 2004 | 10.07 | 10.10 | 10.01 | 10.09 | 3,401,110 | +0.11(+1.06%) |
Aug 09, 2004 | 9.992 | 10.11 | 9.924 | 9.988 | 3,553,720 | +0.02(+0.17%) |
Aug 06, 2004 | 10.04 | 10.06 | 9.909 | 9.972 | 4,764,588 | -0.13(-1.29%) |
Aug 05, 2004 | 10.27 | 10.32 | 10.10 | 10.10 | 3,608,332 | -0.16(-1.53%) |
Aug 04, 2004 | 10.35 | 10.36 | 10.10 | 10.26 | 6,670,242 | -0.07(-0.70%) |
Aug 03, 2004 | 10.31 | 10.44 | 10.27 | 10.33 | 13,317,425 | +0.31(+3.11%) |
Aug 02, 2004 | 10.01 | 10.07 | 9.899 | 10.02 | 5,608,343 | +0.02(+0.16%) |
Jul 30, 2004 | 9.987 | 10.10 | 9.937 | 10.00 | 3,289,155 | -0.01(-0.15%) |
Jul 29, 2004 | 9.913 | 10.07 | 9.888 | 10.02 | 4,000,931 | +0.12(+1.16%) |
Jul 28, 2004 | 9.954 | 10.01 | 9.835 | 9.903 | 4,862,586 | -0.06(-0.58%) |
Jul 27, 2004 | 9.741 | 9.987 | 9.692 | 9.960 | 3,804,631 | +0.22(+2.30%) |
Jul 26, 2004 | 9.802 | 9.835 | 9.654 | 9.736 | 3,465,734 | -0.07(-0.67%) |
Jul 23, 2004 | 9.809 | 9.876 | 9.733 | 9.802 | 2,972,710 | -0.06(-0.63%) |
Jul 22, 2004 | 9.898 | 9.947 | 9.723 | 9.865 | 4,766,409 | -0.10(-0.96%) |
Jul 21, 2004 | 10.08 | 10.20 | 9.960 | 9.960 | 4,756,396 | -0.10(-1.03%) |
Jul 20, 2004 | 9.987 | 10.09 | 9.944 | 10.06 | 3,017,916 | +0.07(+0.71%) |
Jul 19, 2004 | 10.02 | 10.02 | 9.847 | 9.993 | 5,540,381 | -0.11(-1.08%) |
Jul 16, 2004 | 10.09 | 10.13 | 10.02 | 10.10 | 4,016,404 | +0.09(+0.91%) |
Jul 15, 2004 | 9.944 | 10.09 | 9.944 | 10.01 | 4,009,730 | +0.06(+0.60%) |
Jul 14, 2004 | 9.921 | 10.03 | 9.871 | 9.952 | 3,930,542 | -0.04(-0.36%) |
Jul 13, 2004 | 9.988 | 10.14 | 9.947 | 9.988 | 4,657,791 | -0.13(-1.25%) |
Jul 12, 2004 | 10.15 | 10.18 | 10.02 | 10.12 | 1,665,664 | -0.03(-0.29%) |
Jul 09, 2004 | 10.04 | 10.19 | 10.04 | 10.14 | 3,221,801 | +0.13(+1.32%) |
Jul 08, 2004 | 10.23 | 10.24 | 10.01 | 10.01 | 3,763,673 | -0.24(-2.35%) |
Jul 07, 2004 | 10.25 | 10.34 | 10.23 | 10.25 | 4,868,654 | +0.00(+0.02%) |
Jul 06, 2004 | 10.22 | 10.30 | 10.20 | 10.25 | 3,352,869 | -0.05(-0.51%) |
Jul 02, 2004 | 10.28 | 10.34 | 10.19 | 10.30 | 3,169,313 | -0.00(-0.02%) |
Jul 01, 2004 | 10.43 | 10.48 | 10.21 | 10.31 | 3,913,855 | -0.17(-1.59%) |
Jun 30, 2004 | 10.37 | 10.50 | 10.28 | 10.47 | 5,022,781 | +0.10(+0.95%) |
Jun 29, 2004 | 10.14 | 10.41 | 10.14 | 10.37 | 5,240,926 | +0.23(+2.31%) |
Jun 28, 2004 | 10.16 | 10.22 | 10.09 | 10.14 | 4,159,002 | +0.02(+0.21%) |
Jun 25, 2004 | 10.11 | 10.21 | 10.09 | 10.12 | 4,268,226 | -0.02(-0.23%) |
Jun 24, 2004 | 10.10 | 10.17 | 10.07 | 10.14 | 3,159,300 | +0.07(+0.67%) |
Jun 23, 2004 | 9.929 | 10.13 | 9.914 | 10.07 | 4,665,680 | +0.15(+1.55%) |
Jun 22, 2004 | 9.896 | 9.946 | 9.847 | 9.921 | 7,275,220 | +0.09(+0.91%) |
Jun 21, 2004 | 9.723 | 9.867 | 9.707 | 9.832 | 4,090,434 | +0.15(+1.51%) |
Jun 18, 2004 | 9.837 | 9.855 | 9.679 | 9.685 | 6,028,551 | -0.18(-1.85%) |
Jun 17, 2004 | 10.05 | 10.06 | 9.848 | 9.868 | 5,927,216 | -0.18(-1.82%) |
Jun 16, 2004 | 10.08 | 10.08 | 10.00 | 10.05 | 1,702,679 | +0.02(+0.16%) |
Jun 15, 2004 | 10.04 | 10.09 | 9.987 | 10.03 | 2,636,543 | +0.08(+0.84%) |
Jun 14, 2004 | 10.02 | 10.07 | 9.901 | 9.951 | 3,060,089 | -0.06(-0.63%) |
Jun 10, 2004 | 9.949 | 10.08 | 9.932 | 10.01 | 2,474,831 | +0.08(+0.83%) |
Jun 09, 2004 | 10.05 | 10.09 | 9.923 | 9.931 | 2,465,425 | -0.12(-1.20%) |
Jun 08, 2004 | 9.972 | 10.06 | 9.972 | 10.05 | 2,970,889 | +0.04(+0.38%) |
Jun 07, 2004 | 9.990 | 10.05 | 9.939 | 10.01 | 4,856,518 | +0.05(+0.55%) |
Jun 04, 2004 | 9.979 | 10.01 | 9.883 | 9.959 | 3,899,899 | +0.11(+1.10%) |
Jun 03, 2004 | 9.885 | 9.951 | 9.850 | 9.850 | 2,905,051 | -0.05(-0.48%) |
Jun 02, 2004 | 9.863 | 9.928 | 9.776 | 9.898 | 3,077,382 | +0.06(+0.59%) |
Jun 01, 2004 | 9.810 | 9.878 | 9.764 | 9.840 | 3,036,727 | +0.00(+0.02%) |
May 28, 2004 | 9.814 | 9.867 | 9.768 | 9.839 | 3,979,997 | +0.04(+0.42%) |
May 27, 2004 | 9.794 | 9.885 | 9.733 | 9.797 | 4,906,276 | +0.04(+0.46%) |
May 26, 2004 | 9.807 | 9.855 | 9.707 | 9.753 | 3,837,702 | -0.05(-0.54%) |
May 25, 2004 | 9.553 | 9.842 | 9.445 | 9.806 | 5,333,463 | +0.27(+2.85%) |
May 24, 2004 | 9.525 | 9.708 | 9.440 | 9.534 | 3,394,739 | +0.03(+0.31%) |
May 21, 2004 | 9.443 | 9.575 | 9.418 | 9.504 | 3,427,506 | +0.13(+1.39%) |
May 20, 2004 | 9.427 | 9.496 | 9.328 | 9.374 | 3,920,834 | -0.09(-0.92%) |
May 19, 2004 | 9.550 | 9.662 | 9.461 | 9.461 | 4,888,072 | +0.02(+0.21%) |
May 18, 2004 | 9.352 | 9.501 | 9.344 | 9.441 | 3,442,676 | +0.12(+1.29%) |
May 17, 2004 | 9.328 | 9.422 | 9.265 | 9.321 | 3,383,816 | -0.13(-1.34%) |
May 14, 2004 | 9.402 | 9.507 | 9.336 | 9.448 | 4,956,033 | -0.02(-0.24%) |
May 13, 2004 | 9.575 | 9.576 | 9.430 | 9.471 | 3,325,563 | -0.11(-1.17%) |
May 12, 2004 | 9.385 | 9.583 | 9.364 | 9.583 | 4,524,296 | +0.02(+0.22%) |
May 11, 2004 | 9.476 | 9.567 | 9.443 | 9.562 | 3,951,174 | +0.04(+0.47%) |
May 10, 2004 | 9.604 | 9.657 | 9.338 | 9.517 | 6,840,752 | -0.09(-0.91%) |
May 07, 2004 | 9.665 | 9.776 | 9.585 | 9.604 | 3,950,567 | -0.15(-1.55%) |
May 06, 2004 | 9.782 | 9.852 | 9.651 | 9.756 | 4,785,826 | -0.03(-0.27%) |
May 05, 2004 | 9.822 | 9.834 | 9.637 | 9.782 | 7,312,842 | -0.04(-0.45%) |
May 04, 2004 | 9.987 | 10.03 | 9.741 | 9.827 | 10,101,692 | -0.15(-1.47%) |