Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 10.47 | 10.50 | 10.35 | 10.37 | 5,966,255 | -0.17(-1.65%) |
Jun 29, 2005 | 10.67 | 10.68 | 10.53 | 10.54 | 4,316,059 | -0.10(-0.96%) |
Jun 28, 2005 | 10.47 | 10.68 | 10.44 | 10.65 | 3,312,170 | +0.19(+1.77%) |
Jun 27, 2005 | 10.48 | 10.52 | 10.42 | 10.46 | 3,279,553 | -0.02(-0.22%) |
Jun 24, 2005 | 10.61 | 10.62 | 10.47 | 10.48 | 6,598,971 | -0.13(-1.23%) |
Jun 23, 2005 | 10.80 | 10.84 | 10.60 | 10.61 | 4,393,676 | -0.19(-1.78%) |
Jun 22, 2005 | 10.78 | 10.84 | 10.76 | 10.81 | 3,530,827 | +0.03(+0.24%) |
Jun 21, 2005 | 10.77 | 10.82 | 10.74 | 10.78 | 4,781,460 | +0.01(+0.09%) |
Jun 20, 2005 | 10.85 | 10.89 | 10.76 | 10.77 | 4,032,470 | -0.16(-1.44%) |
Jun 17, 2005 | 11.00 | 11.01 | 10.78 | 10.93 | 5,473,371 | +0.09(+0.81%) |
Jun 16, 2005 | 10.79 | 10.93 | 10.77 | 10.84 | 2,671,602 | +0.04(+0.41%) |
Jun 15, 2005 | 10.81 | 10.82 | 10.70 | 10.79 | 3,120,996 | +0.02(+0.15%) |
Jun 14, 2005 | 10.74 | 10.86 | 10.73 | 10.78 | 2,767,641 | +0.01(+0.09%) |
Jun 13, 2005 | 10.77 | 10.89 | 10.75 | 10.77 | 2,455,059 | +0.01(+0.09%) |
Jun 10, 2005 | 10.84 | 10.91 | 10.68 | 10.76 | 3,142,741 | -0.08(-0.73%) |
Jun 09, 2005 | 10.78 | 10.89 | 10.76 | 10.84 | 3,083,848 | +0.01(+0.12%) |
Jun 08, 2005 | 10.89 | 10.99 | 10.81 | 10.82 | 4,541,965 | -0.04(-0.34%) |
Jun 07, 2005 | 11.08 | 11.14 | 10.85 | 10.86 | 6,119,375 | -0.16(-1.41%) |
Jun 06, 2005 | 10.92 | 11.04 | 10.92 | 11.02 | 2,819,588 | +0.05(+0.47%) |
Jun 03, 2005 | 11.03 | 11.12 | 10.95 | 10.96 | 4,384,012 | -0.11(-1.03%) |
Jun 02, 2005 | 11.10 | 11.13 | 11.03 | 11.08 | 2,786,970 | -0.02(-0.18%) |
Jun 01, 2005 | 10.99 | 11.13 | 10.99 | 11.10 | 3,525,089 | +0.09(+0.86%) |
May 31, 2005 | 11.04 | 11.07 | 10.98 | 11.00 | 4,220,623 | -0.11(-0.98%) |
May 27, 2005 | 11.09 | 11.14 | 11.09 | 11.11 | 1,643,249 | +0.02(+0.19%) |
May 26, 2005 | 11.05 | 11.13 | 11.03 | 11.09 | 3,613,578 | +0.07(+0.65%) |
May 25, 2005 | 11.16 | 11.22 | 10.99 | 11.02 | 4,811,662 | -0.20(-1.81%) |
May 24, 2005 | 11.25 | 11.29 | 11.19 | 11.22 | 2,808,413 | -0.03(-0.29%) |
May 23, 2005 | 11.19 | 11.36 | 11.16 | 11.26 | 3,003,211 | +0.10(+0.88%) |
May 20, 2005 | 11.22 | 11.24 | 11.10 | 11.16 | 3,813,511 | -0.06(-0.58%) |
May 19, 2005 | 11.30 | 11.30 | 11.12 | 11.22 | 3,207,372 | -0.01(-0.06%) |
May 18, 2005 | 11.09 | 11.28 | 11.06 | 11.23 | 3,921,329 | +0.20(+1.79%) |
May 17, 2005 | 10.91 | 11.04 | 10.87 | 11.03 | 3,422,404 | +0.05(+0.47%) |
May 16, 2005 | 10.89 | 11.01 | 10.87 | 10.98 | 2,890,561 | +0.16(+1.44%) |
May 13, 2005 | 10.93 | 10.99 | 10.76 | 10.83 | 3,193,781 | -0.11(-0.97%) |
May 12, 2005 | 11.01 | 11.07 | 10.89 | 10.93 | 4,397,603 | -0.09(-0.81%) |
May 11, 2005 | 10.95 | 11.04 | 10.90 | 11.02 | 3,127,036 | +0.01(+0.08%) |
May 10, 2005 | 11.09 | 11.10 | 10.98 | 11.01 | 3,175,962 | -0.14(-1.26%) |
May 09, 2005 | 11.03 | 11.16 | 11.02 | 11.16 | 2,684,890 | +0.09(+0.78%) |
May 06, 2005 | 11.07 | 11.14 | 11.00 | 11.07 | 3,016,500 | +0.04(+0.36%) |
May 05, 2005 | 11.09 | 11.21 | 10.96 | 11.03 | 5,439,848 | -0.06(-0.57%) |
May 04, 2005 | 10.96 | 11.09 | 10.94 | 11.09 | 7,604,371 | +0.18(+1.67%) |
May 03, 2005 | 10.67 | 10.93 | 10.60 | 10.91 | 9,630,270 | +0.31(+2.97%) |
May 02, 2005 | 10.45 | 10.60 | 10.43 | 10.60 | 5,004,648 | +0.22(+2.12%) |
Apr 29, 2005 | 10.22 | 10.45 | 10.16 | 10.38 | 7,918,463 | +0.22(+2.15%) |
Apr 28, 2005 | 10.31 | 10.36 | 10.05 | 10.16 | 8,872,823 | -0.25(-2.43%) |
Apr 27, 2005 | 10.42 | 10.46 | 10.31 | 10.41 | 5,317,230 | -0.05(-0.51%) |
Apr 26, 2005 | 10.69 | 10.70 | 10.40 | 10.46 | 7,162,828 | -0.23(-2.15%) |
Apr 25, 2005 | 10.72 | 10.84 | 10.65 | 10.69 | 3,776,363 | +0.07(+0.64%) |
Apr 22, 2005 | 10.71 | 10.76 | 10.52 | 10.63 | 4,425,086 | -0.08(-0.77%) |
Apr 21, 2005 | 10.52 | 10.79 | 10.44 | 10.71 | 5,408,740 | +0.32(+3.13%) |
Apr 20, 2005 | 10.49 | 10.60 | 10.38 | 10.38 | 4,684,816 | -0.07(-0.71%) |
Apr 19, 2005 | 10.38 | 10.50 | 10.35 | 10.46 | 3,368,042 | +0.09(+0.88%) |
Apr 18, 2005 | 10.38 | 10.44 | 10.29 | 10.37 | 4,277,704 | +0.02(+0.22%) |
Apr 15, 2005 | 10.53 | 10.54 | 10.31 | 10.34 | 6,828,803 | -0.20(-1.88%) |
Apr 14, 2005 | 10.68 | 10.69 | 10.50 | 10.54 | 5,265,586 | -0.13(-1.23%) |
Apr 13, 2005 | 10.82 | 10.85 | 10.65 | 10.67 | 3,635,021 | -0.14(-1.32%) |
Apr 12, 2005 | 10.77 | 10.87 | 10.63 | 10.82 | 3,829,215 | +0.01(+0.14%) |
Apr 11, 2005 | 10.80 | 10.86 | 10.74 | 10.80 | 3,496,397 | -0.00(-0.01%) |
Apr 08, 2005 | 10.99 | 11.00 | 10.79 | 10.80 | 2,776,702 | -0.15(-1.33%) |
Apr 07, 2005 | 10.74 | 11.02 | 10.74 | 10.95 | 4,940,319 | +0.24(+2.29%) |
Apr 06, 2005 | 10.83 | 10.88 | 10.65 | 10.70 | 4,959,346 | -0.09(-0.83%) |
Apr 05, 2005 | 10.61 | 10.82 | 10.60 | 10.79 | 7,306,888 | +0.24(+2.29%) |
Apr 04, 2005 | 10.61 | 10.65 | 10.50 | 10.55 | 4,167,167 | -0.04(-0.36%) |
Apr 01, 2005 | 10.78 | 10.86 | 10.52 | 10.59 | 6,110,013 | -0.16(-1.49%) |
Mar 31, 2005 | 10.79 | 10.89 | 10.70 | 10.75 | 3,900,188 | +0.01(+0.09%) |
Mar 30, 2005 | 10.67 | 10.82 | 10.61 | 10.74 | 5,644,008 | +0.11(+1.01%) |
Mar 29, 2005 | 10.85 | 10.91 | 10.58 | 10.63 | 6,333,200 | -0.30(-2.73%) |
Mar 28, 2005 | 10.96 | 11.03 | 10.93 | 10.93 | 3,052,137 | -0.03(-0.26%) |
Mar 24, 2005 | 10.94 | 11.05 | 10.93 | 10.96 | 3,297,673 | +0.04(+0.41%) |
Mar 23, 2005 | 10.98 | 11.05 | 10.90 | 10.91 | 4,012,235 | -0.08(-0.72%) |
Mar 22, 2005 | 11.06 | 11.18 | 10.99 | 10.99 | 3,445,055 | -0.05(-0.48%) |
Mar 21, 2005 | 10.93 | 11.09 | 10.92 | 11.05 | 3,740,423 | +0.12(+1.06%) |
Mar 18, 2005 | 10.99 | 11.01 | 10.87 | 10.93 | 5,178,909 | -0.06(-0.53%) |
Mar 17, 2005 | 11.01 | 11.06 | 10.91 | 10.99 | 2,994,151 | +0.04(+0.35%) |
Mar 16, 2005 | 11.04 | 11.07 | 10.91 | 10.95 | 3,204,955 | -0.13(-1.14%) |
Mar 15, 2005 | 11.25 | 11.31 | 11.08 | 11.08 | 3,197,707 | -0.18(-1.59%) |
Mar 14, 2005 | 11.13 | 11.31 | 11.13 | 11.25 | 3,047,305 | +0.13(+1.21%) |
Mar 11, 2005 | 11.17 | 11.24 | 11.09 | 11.12 | 3,403,076 | -0.06(-0.50%) |
Mar 10, 2005 | 11.08 | 11.26 | 11.07 | 11.18 | 3,020,124 | +0.05(+0.43%) |
Mar 09, 2005 | 11.18 | 11.25 | 11.12 | 11.13 | 3,745,558 | -0.05(-0.47%) |
Mar 08, 2005 | 11.17 | 11.23 | 11.12 | 11.18 | 3,554,988 | +0.02(+0.15%) |
Mar 07, 2005 | 11.11 | 11.28 | 11.11 | 11.17 | 3,897,470 | +0.10(+0.87%) |
Mar 04, 2005 | 11.03 | 11.11 | 10.97 | 11.07 | 4,308,207 | +0.14(+1.27%) |
Mar 03, 2005 | 10.97 | 11.03 | 10.92 | 10.93 | 4,152,368 | -0.03(-0.32%) |
Mar 02, 2005 | 10.91 | 11.02 | 10.83 | 10.96 | 3,442,337 | +0.02(+0.21%) |
Mar 01, 2005 | 11.00 | 11.08 | 10.92 | 10.94 | 4,866,628 | -0.04(-0.35%) |
Feb 28, 2005 | 11.05 | 11.15 | 10.94 | 10.98 | 3,570,995 | -0.07(-0.60%) |
Feb 25, 2005 | 10.97 | 11.09 | 10.91 | 11.05 | 3,662,504 | +0.05(+0.42%) |
Feb 24, 2005 | 10.87 | 11.02 | 10.82 | 11.00 | 3,409,116 | +0.15(+1.42%) |
Feb 23, 2005 | 10.87 | 10.95 | 10.85 | 10.85 | 3,567,672 | -0.00(-0.03%) |
Feb 22, 2005 | 11.10 | 11.13 | 10.83 | 10.85 | 4,525,656 | -0.23(-2.06%) |
Feb 18, 2005 | 11.12 | 11.15 | 11.04 | 11.08 | 4,563,709 | -0.01(-0.06%) |
Feb 17, 2005 | 11.26 | 11.28 | 11.08 | 11.08 | 4,657,333 | -0.20(-1.80%) |
Feb 16, 2005 | 11.24 | 11.37 | 11.17 | 11.29 | 3,194,989 | +0.03(+0.25%) |
Feb 15, 2005 | 11.23 | 11.33 | 11.19 | 11.26 | 2,814,453 | +0.03(+0.28%) |
Feb 14, 2005 | 11.30 | 11.34 | 11.19 | 11.23 | 2,878,480 | -0.07(-0.62%) |
Feb 11, 2005 | 11.21 | 11.35 | 11.18 | 11.30 | 4,164,449 | +0.08(+0.75%) |
Feb 10, 2005 | 11.24 | 11.28 | 11.18 | 11.21 | 2,988,413 | +0.01(+0.10%) |
Feb 09, 2005 | 11.34 | 11.34 | 11.14 | 11.20 | 3,642,571 | -0.17(-1.51%) |
Feb 08, 2005 | 11.28 | 11.46 | 11.27 | 11.37 | 3,127,942 | +0.06(+0.56%) |
Feb 07, 2005 | 11.37 | 11.42 | 11.30 | 11.31 | 3,194,989 | -0.07(-0.60%) |
Feb 04, 2005 | 11.30 | 11.42 | 11.28 | 11.38 | 4,030,053 | +0.04(+0.35%) |
Feb 03, 2005 | 11.26 | 11.35 | 11.24 | 11.34 | 3,382,237 | +0.07(+0.60%) |
Feb 02, 2005 | 11.33 | 11.36 | 11.21 | 11.27 | 4,118,543 | -0.05(-0.45%) |
Feb 01, 2005 | 11.13 | 11.39 | 11.03 | 11.32 | 7,332,861 | +0.19(+1.71%) |
Jan 31, 2005 | 10.94 | 11.16 | 10.92 | 11.13 | 4,769,380 | +0.30(+2.81%) |
Jan 28, 2005 | 10.91 | 10.98 | 10.81 | 10.83 | 5,479,109 | -0.04(-0.40%) |
Jan 27, 2005 | 10.84 | 10.94 | 10.75 | 10.87 | 5,081,359 | -0.08(-0.71%) |
Jan 26, 2005 | 10.95 | 11.02 | 10.92 | 10.95 | 3,661,598 | +0.02(+0.20%) |
Jan 25, 2005 | 10.81 | 10.96 | 10.78 | 10.93 | 3,485,223 | +0.15(+1.40%) |
Jan 24, 2005 | 10.82 | 10.90 | 10.73 | 10.78 | 4,097,100 | -0.02(-0.15%) |
Jan 21, 2005 | 10.89 | 10.96 | 10.79 | 10.79 | 5,272,533 | -0.14(-1.27%) |
Jan 20, 2005 | 11.12 | 11.13 | 10.93 | 10.93 | 3,779,685 | -0.21(-1.90%) |
Jan 19, 2005 | 11.30 | 11.30 | 11.13 | 11.14 | 3,545,021 | -0.14(-1.20%) |
Jan 18, 2005 | 11.16 | 11.32 | 11.07 | 11.28 | 4,461,931 | +0.05(+0.47%) |
Jan 14, 2005 | 11.09 | 11.27 | 11.09 | 11.23 | 3,234,251 | +0.17(+1.53%) |
Jan 13, 2005 | 11.19 | 11.19 | 11.01 | 11.06 | 2,672,508 | -0.13(-1.20%) |
Jan 12, 2005 | 11.21 | 11.22 | 10.98 | 11.19 | 5,026,997 | -0.04(-0.35%) |
Jan 11, 2005 | 11.26 | 11.37 | 11.22 | 11.23 | 7,331,049 | +0.09(+0.82%) |
Jan 10, 2005 | 11.11 | 11.20 | 11.04 | 11.14 | 3,642,873 | +0.03(+0.24%) |
Jan 07, 2005 | 11.22 | 11.24 | 11.03 | 11.11 | 3,355,660 | -0.10(-0.89%) |
Jan 06, 2005 | 11.13 | 11.33 | 11.11 | 11.21 | 5,204,580 | +0.07(+0.65%) |
Jan 05, 2005 | 11.23 | 11.29 | 11.14 | 11.14 | 4,644,045 | -0.10(-0.90%) |
Jan 04, 2005 | 11.40 | 11.42 | 11.23 | 11.24 | 5,524,411 | -0.13(-1.16%) |
Jan 03, 2005 | 11.62 | 11.62 | 11.35 | 11.37 | 4,096,798 | -0.23(-2.00%) |
Dec 31, 2004 | 11.63 | 11.68 | 11.59 | 11.61 | 1,304,995 | -0.02(-0.18%) |
Dec 30, 2004 | 11.59 | 11.66 | 11.57 | 11.63 | 1,987,543 | +0.06(+0.56%) |
Dec 29, 2004 | 11.56 | 11.63 | 11.56 | 11.56 | 1,841,973 | +0.01(+0.06%) |
Dec 28, 2004 | 11.42 | 11.59 | 11.41 | 11.56 | 3,198,915 | +0.09(+0.81%) |
Dec 27, 2004 | 11.57 | 11.63 | 11.46 | 11.46 | 2,234,288 | -0.08(-0.73%) |
Dec 23, 2004 | 11.59 | 11.64 | 11.54 | 11.55 | 2,383,180 | -0.01(-0.07%) |
Dec 22, 2004 | 11.68 | 11.73 | 11.56 | 11.56 | 3,918,309 | -0.11(-0.91%) |
Dec 21, 2004 | 11.61 | 11.67 | 11.54 | 11.66 | 3,408,512 | +0.13(+1.13%) |
Dec 20, 2004 | 11.63 | 11.65 | 11.43 | 11.53 | 3,162,070 | -0.07(-0.64%) |
Dec 17, 2004 | 11.55 | 11.71 | 11.55 | 11.61 | 5,277,969 | +0.01(+0.10%) |
Dec 16, 2004 | 11.53 | 11.67 | 11.51 | 11.59 | 3,652,538 | +0.04(+0.33%) |
Dec 15, 2004 | 11.42 | 11.59 | 11.40 | 11.56 | 3,002,305 | +0.10(+0.87%) |
Dec 14, 2004 | 11.45 | 11.56 | 11.44 | 11.46 | 3,400,358 | -0.04(-0.32%) |
Dec 13, 2004 | 11.42 | 11.53 | 11.32 | 11.49 | 2,501,871 | +0.18(+1.61%) |
Dec 10, 2004 | 11.37 | 11.44 | 11.31 | 11.31 | 2,765,527 | -0.06(-0.51%) |
Dec 09, 2004 | 11.29 | 11.41 | 11.18 | 11.37 | 5,107,030 | +0.01(+0.09%) |
Dec 08, 2004 | 11.35 | 11.48 | 11.30 | 11.36 | 3,018,312 | +0.06(+0.53%) |
Dec 07, 2004 | 11.42 | 11.52 | 11.30 | 11.30 | 4,554,045 | -0.12(-1.02%) |
Dec 06, 2004 | 11.26 | 11.57 | 11.21 | 11.42 | 6,657,562 | +0.15(+1.31%) |
Dec 03, 2004 | 11.26 | 11.35 | 11.18 | 11.27 | 3,712,336 | +0.08(+0.74%) |
Dec 02, 2004 | 11.23 | 11.25 | 11.14 | 11.19 | 2,635,662 | -0.06(-0.57%) |
Dec 01, 2004 | 11.03 | 11.25 | 10.98 | 11.25 | 3,583,075 | +0.19(+1.69%) |
Nov 30, 2004 | 11.09 | 11.19 | 11.03 | 11.06 | 3,111,634 | -0.07(-0.64%) |
Nov 29, 2004 | 11.17 | 11.23 | 10.97 | 11.13 | 4,034,282 | -0.02(-0.19%) |
Nov 26, 2004 | 11.24 | 11.24 | 11.10 | 11.16 | 1,624,826 | -0.05(-0.43%) |
Nov 24, 2004 | 11.22 | 11.32 | 11.12 | 11.20 | 3,514,216 | -0.06(-0.54%) |
Nov 23, 2004 | 11.32 | 11.37 | 11.18 | 11.26 | 3,806,564 | -0.02(-0.16%) |
Nov 22, 2004 | 11.15 | 11.30 | 11.09 | 11.28 | 3,292,841 | +0.14(+1.22%) |
Nov 19, 2004 | 11.27 | 11.29 | 11.14 | 11.15 | 2,847,675 | -0.12(-1.03%) |
Nov 18, 2004 | 11.14 | 11.27 | 11.11 | 11.26 | 2,979,050 | +0.09(+0.82%) |
Nov 17, 2004 | 11.29 | 11.42 | 11.11 | 11.17 | 3,283,479 | -0.09(-0.84%) |
Nov 16, 2004 | 11.26 | 11.32 | 11.20 | 11.27 | 2,279,891 | +0.00(+0.02%) |
Nov 15, 2004 | 11.34 | 11.37 | 11.19 | 11.26 | 2,593,078 | -0.10(-0.85%) |
Nov 12, 2004 | 11.19 | 11.36 | 11.14 | 11.36 | 2,777,608 | +0.09(+0.76%) |
Nov 11, 2004 | 11.18 | 11.31 | 11.12 | 11.27 | 2,649,555 | +0.10(+0.92%) |
Nov 10, 2004 | 11.18 | 11.26 | 11.14 | 11.17 | 2,134,623 | +0.05(+0.42%) |
Nov 09, 2004 | 11.16 | 11.20 | 11.04 | 11.13 | 3,792,068 | -0.12(-1.06%) |
Nov 08, 2004 | 11.16 | 11.28 | 11.11 | 11.24 | 2,758,279 | +0.08(+0.73%) |
Nov 05, 2004 | 11.30 | 11.34 | 11.10 | 11.16 | 5,197,634 | -0.11(-0.97%) |
Nov 04, 2004 | 10.98 | 11.32 | 10.96 | 11.27 | 5,521,693 | +0.29(+2.61%) |
Nov 03, 2004 | 10.97 | 11.11 | 10.92 | 10.99 | 7,509,539 | +0.14(+1.27%) |
Nov 02, 2004 | 10.84 | 10.91 | 10.74 | 10.85 | 11,264,459 | +0.21(+1.95%) |
Nov 01, 2004 | 10.63 | 10.77 | 10.58 | 10.64 | 4,738,575 | +0.04(+0.36%) |
Oct 29, 2004 | 10.55 | 10.69 | 10.55 | 10.60 | 2,981,466 | +0.00(+0.05%) |
Oct 28, 2004 | 10.76 | 10.76 | 10.53 | 10.60 | 4,170,791 | -0.11(-1.05%) |
Oct 27, 2004 | 10.49 | 10.78 | 10.49 | 10.71 | 6,615,280 | +0.24(+2.34%) |
Oct 26, 2004 | 10.31 | 10.47 | 10.29 | 10.47 | 2,912,607 | +0.17(+1.61%) |
Oct 25, 2004 | 10.26 | 10.33 | 10.17 | 10.30 | 3,794,484 | +0.02(+0.16%) |
Oct 22, 2004 | 10.37 | 10.40 | 10.26 | 10.28 | 4,004,080 | -0.08(-0.78%) |
Oct 21, 2004 | 10.27 | 10.39 | 10.18 | 10.37 | 3,498,814 | +0.09(+0.92%) |
Oct 20, 2004 | 10.25 | 10.32 | 10.14 | 10.27 | 3,058,781 | +0.01(+0.05%) |
Oct 19, 2004 | 10.44 | 10.50 | 10.26 | 10.27 | 3,346,599 | -0.17(-1.65%) |
Oct 18, 2004 | 10.38 | 10.50 | 10.29 | 10.44 | 3,132,170 | +0.02(+0.17%) |
Oct 15, 2004 | 10.35 | 10.47 | 10.32 | 10.42 | 3,088,077 | +0.14(+1.35%) |
Oct 14, 2004 | 10.35 | 10.38 | 10.26 | 10.28 | 3,028,580 | -0.10(-0.94%) |
Oct 13, 2004 | 10.49 | 10.54 | 10.30 | 10.38 | 2,839,520 | -0.06(-0.60%) |
Oct 12, 2004 | 10.40 | 10.47 | 10.31 | 10.44 | 2,703,917 | +0.02(+0.19%) |
Oct 11, 2004 | 10.41 | 10.52 | 10.41 | 10.42 | 1,800,900 | +0.00(+0.02%) |
Oct 08, 2004 | 10.41 | 10.49 | 10.33 | 10.42 | 3,189,855 | -0.03(-0.27%) |
Oct 07, 2004 | 10.51 | 10.57 | 10.45 | 10.45 | 1,887,577 | -0.11(-1.00%) |
Oct 06, 2004 | 10.43 | 10.56 | 10.38 | 10.55 | 3,304,016 | +0.15(+1.45%) |
Oct 05, 2004 | 10.54 | 10.57 | 10.38 | 10.40 | 4,077,771 | -0.17(-1.57%) |
Oct 04, 2004 | 10.60 | 10.65 | 10.52 | 10.57 | 4,149,046 | -0.01(-0.09%) |
Oct 01, 2004 | 10.27 | 10.60 | 10.24 | 10.58 | 5,213,036 | +0.33(+3.25%) |
Sep 30, 2004 | 10.29 | 10.32 | 10.18 | 10.25 | 5,740,048 | -0.05(-0.47%) |
Sep 29, 2004 | 10.21 | 10.30 | 10.21 | 10.29 | 3,936,430 | +0.01(+0.14%) |
Sep 28, 2004 | 10.17 | 10.30 | 10.12 | 10.28 | 3,106,801 | +0.12(+1.22%) |
Sep 27, 2004 | 10.26 | 10.26 | 10.12 | 10.16 | 4,025,221 | -0.11(-1.05%) |
Sep 24, 2004 | 10.30 | 10.34 | 10.26 | 10.26 | 3,235,157 | -0.03(-0.26%) |
Sep 23, 2004 | 10.35 | 10.36 | 10.28 | 10.29 | 2,895,695 | -0.06(-0.56%) |
Sep 22, 2004 | 10.46 | 10.48 | 10.31 | 10.35 | 3,462,572 | -0.12(-1.15%) |
Sep 21, 2004 | 10.40 | 10.49 | 10.36 | 10.47 | 2,214,053 | +0.10(+0.97%) |
Sep 20, 2004 | 10.36 | 10.42 | 10.31 | 10.37 | 2,920,460 | -0.02(-0.18%) |
Sep 17, 2004 | 10.41 | 10.46 | 10.34 | 10.39 | 3,777,571 | +0.01(+0.06%) |
Sep 16, 2004 | 10.36 | 10.43 | 10.34 | 10.38 | 2,588,548 | +0.04(+0.38%) |
Sep 15, 2004 | 10.46 | 10.49 | 10.32 | 10.34 | 4,420,254 | -0.16(-1.56%) |
Sep 14, 2004 | 10.60 | 10.60 | 10.46 | 10.50 | 2,461,401 | -0.10(-0.91%) |
Sep 13, 2004 | 10.53 | 10.63 | 10.45 | 10.60 | 3,190,157 | +0.06(+0.53%) |
Sep 10, 2004 | 10.38 | 10.55 | 10.35 | 10.54 | 4,307,905 | +0.20(+1.89%) |
Sep 09, 2004 | 10.41 | 10.42 | 10.29 | 10.35 | 2,854,621 | -0.04(-0.40%) |
Sep 08, 2004 | 10.43 | 10.48 | 10.36 | 10.39 | 2,774,588 | -0.07(-0.71%) |
Sep 07, 2004 | 10.35 | 10.49 | 10.35 | 10.46 | 5,146,291 | +0.14(+1.40%) |
Sep 03, 2004 | 10.35 | 10.36 | 10.27 | 10.32 | 2,925,896 | -0.03(-0.26%) |
Sep 02, 2004 | 10.29 | 10.35 | 10.22 | 10.35 | 2,649,253 | +0.07(+0.69%) |
Sep 01, 2004 | 10.31 | 10.37 | 10.18 | 10.27 | 3,801,732 | -0.03(-0.31%) |
Aug 31, 2004 | 10.28 | 10.32 | 10.23 | 10.31 | 2,785,158 | +0.06(+0.61%) |
Aug 30, 2004 | 10.29 | 10.33 | 10.24 | 10.24 | 1,676,471 | -0.05(-0.48%) |
Aug 27, 2004 | 10.36 | 10.36 | 10.22 | 10.29 | 1,991,167 | -0.06(-0.61%) |
Aug 26, 2004 | 10.29 | 10.38 | 10.26 | 10.36 | 2,551,703 | +0.06(+0.61%) |
Aug 25, 2004 | 10.23 | 10.32 | 10.15 | 10.29 | 2,114,993 | +0.06(+0.57%) |
Aug 24, 2004 | 10.25 | 10.32 | 10.17 | 10.23 | 2,039,489 | +0.00(+0.00%) |
Aug 23, 2004 | 10.24 | 10.30 | 10.18 | 10.23 | 3,172,942 | +0.04(+0.36%) |
Aug 20, 2004 | 10.20 | 10.23 | 10.01 | 10.20 | 4,334,180 | -0.02(-0.16%) |
Aug 19, 2004 | 10.27 | 10.34 | 10.14 | 10.21 | 3,072,372 | -0.12(-1.17%) |
Aug 18, 2004 | 10.20 | 10.34 | 10.18 | 10.34 | 2,542,038 | +0.14(+1.33%) |
Aug 17, 2004 | 10.18 | 10.26 | 10.17 | 10.20 | 2,638,380 | +0.06(+0.60%) |
Aug 16, 2004 | 9.983 | 10.18 | 9.962 | 10.14 | 3,151,801 | +0.16(+1.61%) |
Aug 13, 2004 | 9.890 | 9.993 | 9.842 | 9.978 | 3,686,363 | +0.09(+0.94%) |
Aug 12, 2004 | 10.03 | 10.03 | 9.822 | 9.885 | 4,309,415 | -0.14(-1.40%) |
Aug 11, 2004 | 10.04 | 10.06 | 9.922 | 10.03 | 3,017,406 | -0.11(-1.13%) |
Aug 10, 2004 | 10.11 | 10.15 | 10.05 | 10.14 | 3,385,559 | +0.11(+1.06%) |
Aug 09, 2004 | 10.04 | 10.15 | 9.970 | 10.03 | 3,537,471 | +0.02(+0.17%) |
Aug 06, 2004 | 10.08 | 10.11 | 9.955 | 10.02 | 4,742,803 | -0.13(-1.29%) |
Aug 05, 2004 | 10.32 | 10.37 | 10.15 | 10.15 | 3,591,833 | -0.16(-1.53%) |
Aug 04, 2004 | 10.40 | 10.41 | 10.15 | 10.31 | 6,639,743 | -0.07(-0.70%) |
Aug 03, 2004 | 10.36 | 10.49 | 10.31 | 10.38 | 13,256,533 | +0.31(+3.11%) |
Aug 02, 2004 | 10.06 | 10.11 | 9.945 | 10.07 | 5,582,699 | +0.02(+0.16%) |
Jul 30, 2004 | 10.03 | 10.15 | 9.983 | 10.05 | 3,274,116 | -0.01(-0.15%) |
Jul 29, 2004 | 9.958 | 10.12 | 9.933 | 10.06 | 3,982,637 | +0.12(+1.17%) |
Jul 28, 2004 | 10.000 | 10.05 | 9.880 | 9.948 | 4,840,353 | -0.06(-0.58%) |
Jul 27, 2004 | 9.786 | 10.03 | 9.736 | 10.01 | 3,787,235 | +0.23(+2.30%) |
Jul 26, 2004 | 9.847 | 9.880 | 9.698 | 9.781 | 3,449,888 | -0.07(-0.67%) |
Jul 23, 2004 | 9.854 | 9.922 | 9.778 | 9.847 | 2,959,117 | -0.06(-0.63%) |
Jul 22, 2004 | 9.943 | 9.993 | 9.768 | 9.910 | 4,744,615 | -0.10(-0.96%) |
Jul 21, 2004 | 10.12 | 10.25 | 10.01 | 10.01 | 4,734,649 | -0.10(-1.03%) |
Jul 20, 2004 | 10.03 | 10.14 | 9.990 | 10.11 | 3,004,117 | +0.07(+0.71%) |
Jul 19, 2004 | 10.07 | 10.07 | 9.892 | 10.04 | 5,515,049 | -0.11(-1.08%) |
Jul 16, 2004 | 10.13 | 10.17 | 10.07 | 10.15 | 3,998,040 | +0.09(+0.91%) |
Jul 15, 2004 | 9.990 | 10.14 | 9.990 | 10.06 | 3,991,396 | +0.06(+0.60%) |
Jul 14, 2004 | 9.966 | 10.07 | 9.917 | 9.998 | 3,912,571 | -0.04(-0.36%) |
Jul 13, 2004 | 10.03 | 10.18 | 9.993 | 10.03 | 4,636,494 | -0.13(-1.25%) |
Jul 12, 2004 | 10.19 | 10.22 | 10.06 | 10.16 | 1,658,048 | -0.03(-0.29%) |
Jul 09, 2004 | 10.08 | 10.24 | 10.08 | 10.19 | 3,207,070 | +0.13(+1.32%) |
Jul 08, 2004 | 10.28 | 10.28 | 10.06 | 10.06 | 3,746,464 | -0.24(-2.35%) |
Jul 07, 2004 | 10.30 | 10.39 | 10.28 | 10.30 | 4,846,393 | +0.00(+0.02%) |
Jul 06, 2004 | 10.26 | 10.34 | 10.25 | 10.30 | 3,337,539 | -0.05(-0.51%) |
Jul 02, 2004 | 10.33 | 10.39 | 10.24 | 10.35 | 3,154,821 | -0.00(-0.02%) |