Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 10.42 | 10.45 | 10.30 | 10.32 | 5,994,263 | -0.17(-1.65%) |
Jun 29, 2005 | 10.62 | 10.63 | 10.48 | 10.49 | 4,336,321 | -0.10(-0.96%) |
Jun 28, 2005 | 10.42 | 10.63 | 10.39 | 10.60 | 3,327,719 | +0.18(+1.77%) |
Jun 27, 2005 | 10.43 | 10.47 | 10.37 | 10.41 | 3,294,948 | -0.02(-0.22%) |
Jun 24, 2005 | 10.56 | 10.57 | 10.42 | 10.43 | 6,629,950 | -0.13(-1.23%) |
Jun 23, 2005 | 10.75 | 10.79 | 10.55 | 10.56 | 4,414,302 | -0.19(-1.78%) |
Jun 22, 2005 | 10.73 | 10.79 | 10.71 | 10.76 | 3,547,402 | +0.03(+0.25%) |
Jun 21, 2005 | 10.72 | 10.77 | 10.69 | 10.73 | 4,803,907 | +0.01(+0.09%) |
Jun 20, 2005 | 10.80 | 10.84 | 10.71 | 10.72 | 4,051,400 | -0.16(-1.44%) |
Jun 17, 2005 | 10.95 | 10.96 | 10.73 | 10.88 | 5,499,065 | +0.09(+0.81%) |
Jun 16, 2005 | 10.74 | 10.88 | 10.72 | 10.79 | 2,684,143 | +0.04(+0.41%) |
Jun 15, 2005 | 10.76 | 10.77 | 10.65 | 10.74 | 3,135,647 | +0.02(+0.15%) |
Jun 14, 2005 | 10.69 | 10.81 | 10.68 | 10.73 | 2,780,634 | +0.01(+0.09%) |
Jun 13, 2005 | 10.72 | 10.84 | 10.70 | 10.72 | 2,466,584 | +0.01(+0.09%) |
Jun 10, 2005 | 10.79 | 10.86 | 10.63 | 10.71 | 3,157,494 | -0.08(-0.73%) |
Jun 09, 2005 | 10.73 | 10.84 | 10.71 | 10.79 | 3,098,325 | +0.01(+0.12%) |
Jun 08, 2005 | 10.83 | 10.94 | 10.76 | 10.77 | 4,563,287 | -0.04(-0.33%) |
Jun 07, 2005 | 11.02 | 11.09 | 10.80 | 10.81 | 6,148,103 | -0.15(-1.41%) |
Jun 06, 2005 | 10.87 | 10.99 | 10.87 | 10.96 | 2,832,824 | +0.05(+0.47%) |
Jun 03, 2005 | 10.98 | 11.07 | 10.90 | 10.91 | 4,404,593 | -0.11(-1.03%) |
Jun 02, 2005 | 11.04 | 11.07 | 10.98 | 11.03 | 2,800,054 | -0.02(-0.18%) |
Jun 01, 2005 | 10.94 | 11.07 | 10.94 | 11.05 | 3,541,637 | +0.09(+0.86%) |
May 31, 2005 | 10.99 | 11.02 | 10.93 | 10.95 | 4,240,437 | -0.11(-0.98%) |
May 27, 2005 | 11.04 | 11.08 | 11.03 | 11.06 | 1,650,963 | +0.02(+0.19%) |
May 26, 2005 | 11.00 | 11.07 | 10.97 | 11.04 | 3,630,542 | +0.07(+0.65%) |
May 25, 2005 | 11.11 | 11.17 | 10.94 | 10.97 | 4,834,250 | -0.20(-1.81%) |
May 24, 2005 | 11.19 | 11.23 | 11.14 | 11.17 | 2,821,597 | -0.03(-0.29%) |
May 23, 2005 | 11.14 | 11.31 | 11.11 | 11.21 | 3,017,310 | +0.10(+0.88%) |
May 20, 2005 | 11.17 | 11.18 | 11.05 | 11.11 | 3,831,413 | -0.06(-0.58%) |
May 19, 2005 | 11.24 | 11.25 | 11.07 | 11.17 | 3,222,428 | -0.01(-0.06%) |
May 18, 2005 | 11.04 | 11.22 | 11.01 | 11.18 | 3,939,737 | +0.20(+1.78%) |
May 17, 2005 | 10.86 | 10.99 | 10.82 | 10.98 | 3,438,471 | +0.05(+0.47%) |
May 16, 2005 | 10.84 | 10.96 | 10.82 | 10.93 | 2,904,130 | +0.15(+1.44%) |
May 13, 2005 | 10.88 | 10.94 | 10.71 | 10.78 | 3,208,774 | -0.11(-0.97%) |
May 12, 2005 | 10.96 | 11.02 | 10.84 | 10.88 | 4,418,247 | -0.09(-0.81%) |
May 11, 2005 | 10.90 | 10.99 | 10.85 | 10.97 | 3,141,716 | +0.01(+0.07%) |
May 10, 2005 | 11.04 | 11.05 | 10.93 | 10.96 | 3,190,872 | -0.14(-1.26%) |
May 09, 2005 | 10.97 | 11.10 | 10.97 | 11.10 | 2,697,494 | +0.09(+0.78%) |
May 06, 2005 | 11.02 | 11.09 | 10.94 | 11.02 | 3,030,661 | +0.04(+0.36%) |
May 05, 2005 | 11.04 | 11.15 | 10.91 | 10.98 | 5,465,385 | -0.06(-0.57%) |
May 04, 2005 | 10.91 | 11.04 | 10.88 | 11.04 | 7,640,069 | +0.18(+1.67%) |
May 03, 2005 | 10.62 | 10.88 | 10.55 | 10.86 | 9,675,479 | +0.31(+2.97%) |
May 02, 2005 | 10.40 | 10.55 | 10.38 | 10.55 | 5,028,142 | +0.22(+2.12%) |
Apr 29, 2005 | 10.18 | 10.40 | 10.11 | 10.33 | 7,955,636 | +0.22(+2.15%) |
Apr 28, 2005 | 10.27 | 10.31 | 10.00 | 10.11 | 8,914,476 | -0.25(-2.43%) |
Apr 27, 2005 | 10.37 | 10.41 | 10.26 | 10.36 | 5,342,192 | -0.05(-0.51%) |
Apr 26, 2005 | 10.64 | 10.65 | 10.35 | 10.41 | 7,196,454 | -0.23(-2.15%) |
Apr 25, 2005 | 10.67 | 10.79 | 10.60 | 10.64 | 3,794,091 | +0.07(+0.64%) |
Apr 22, 2005 | 10.66 | 10.71 | 10.48 | 10.58 | 4,445,859 | -0.08(-0.77%) |
Apr 21, 2005 | 10.47 | 10.74 | 10.39 | 10.66 | 5,434,131 | +0.32(+3.12%) |
Apr 20, 2005 | 10.44 | 10.55 | 10.33 | 10.34 | 4,706,809 | -0.07(-0.71%) |
Apr 19, 2005 | 10.33 | 10.45 | 10.31 | 10.41 | 3,383,853 | +0.09(+0.88%) |
Apr 18, 2005 | 10.33 | 10.39 | 10.24 | 10.32 | 4,297,785 | +0.02(+0.22%) |
Apr 15, 2005 | 10.48 | 10.49 | 10.26 | 10.30 | 6,860,860 | -0.20(-1.88%) |
Apr 14, 2005 | 10.63 | 10.64 | 10.45 | 10.49 | 5,290,305 | -0.13(-1.22%) |
Apr 13, 2005 | 10.77 | 10.80 | 10.60 | 10.62 | 3,652,086 | -0.14(-1.32%) |
Apr 12, 2005 | 10.72 | 10.82 | 10.58 | 10.77 | 3,847,191 | +0.01(+0.14%) |
Apr 11, 2005 | 10.75 | 10.81 | 10.69 | 10.75 | 3,512,811 | -0.00(-0.02%) |
Apr 08, 2005 | 10.94 | 10.95 | 10.74 | 10.75 | 2,789,737 | -0.14(-1.33%) |
Apr 07, 2005 | 10.69 | 10.97 | 10.69 | 10.90 | 4,963,511 | +0.24(+2.29%) |
Apr 06, 2005 | 10.78 | 10.82 | 10.60 | 10.65 | 4,982,627 | -0.09(-0.83%) |
Apr 05, 2005 | 10.56 | 10.77 | 10.55 | 10.74 | 7,341,190 | +0.24(+2.29%) |
Apr 04, 2005 | 10.56 | 10.60 | 10.45 | 10.50 | 4,186,730 | -0.04(-0.36%) |
Apr 01, 2005 | 10.73 | 10.80 | 10.47 | 10.54 | 6,138,696 | -0.16(-1.49%) |
Mar 31, 2005 | 10.74 | 10.84 | 10.65 | 10.70 | 3,918,497 | +0.01(+0.09%) |
Mar 30, 2005 | 10.62 | 10.77 | 10.56 | 10.69 | 5,670,503 | +0.11(+1.01%) |
Mar 29, 2005 | 10.80 | 10.86 | 10.53 | 10.58 | 6,362,931 | -0.30(-2.73%) |
Mar 28, 2005 | 10.91 | 10.98 | 10.87 | 10.88 | 3,066,465 | -0.03(-0.26%) |
Mar 24, 2005 | 10.88 | 11.00 | 10.88 | 10.91 | 3,313,154 | +0.04(+0.41%) |
Mar 23, 2005 | 10.93 | 11.00 | 10.84 | 10.86 | 4,031,070 | -0.08(-0.72%) |
Mar 22, 2005 | 11.01 | 11.12 | 10.94 | 10.94 | 3,461,228 | -0.05(-0.48%) |
Mar 21, 2005 | 10.88 | 11.04 | 10.87 | 10.99 | 3,757,983 | +0.12(+1.06%) |
Mar 18, 2005 | 10.94 | 10.96 | 10.81 | 10.88 | 5,203,221 | -0.06(-0.53%) |
Mar 17, 2005 | 10.96 | 11.01 | 10.86 | 10.94 | 3,008,207 | +0.04(+0.35%) |
Mar 16, 2005 | 10.99 | 11.02 | 10.86 | 10.90 | 3,220,001 | -0.13(-1.14%) |
Mar 15, 2005 | 11.20 | 11.26 | 11.02 | 11.02 | 3,212,719 | -0.18(-1.59%) |
Mar 14, 2005 | 11.08 | 11.25 | 11.08 | 11.20 | 3,061,610 | +0.13(+1.21%) |
Mar 11, 2005 | 11.11 | 11.19 | 11.04 | 11.07 | 3,419,051 | -0.06(-0.50%) |
Mar 10, 2005 | 11.03 | 11.20 | 11.02 | 11.12 | 3,034,302 | +0.05(+0.43%) |
Mar 09, 2005 | 11.13 | 11.20 | 11.07 | 11.08 | 3,763,141 | -0.05(-0.47%) |
Mar 08, 2005 | 11.11 | 11.18 | 11.07 | 11.13 | 3,571,677 | +0.02(+0.15%) |
Mar 07, 2005 | 11.06 | 11.22 | 11.06 | 11.11 | 3,915,766 | +0.10(+0.87%) |
Mar 04, 2005 | 10.97 | 11.06 | 10.92 | 11.02 | 4,328,432 | +0.14(+1.27%) |
Mar 03, 2005 | 10.92 | 10.97 | 10.87 | 10.88 | 4,171,862 | -0.03(-0.32%) |
Mar 02, 2005 | 10.86 | 10.96 | 10.78 | 10.91 | 3,458,497 | +0.02(+0.21%) |
Mar 01, 2005 | 10.95 | 11.02 | 10.87 | 10.89 | 4,889,474 | -0.04(-0.35%) |
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%) |