Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 12.21 | 12.41 | 12.21 | 12.37 | 3,852,951 | +0.14(+1.16%) |
Feb 25, 2005 | 12.18 | 12.33 | 12.08 | 12.23 | 2,963,765 | +0.06(+0.45%) |
Feb 24, 2005 | 12.06 | 12.25 | 11.91 | 12.17 | 2,078,514 | +0.12(+1.02%) |
Feb 23, 2005 | 12.13 | 12.14 | 12.00 | 12.05 | 2,814,256 | -0.08(-0.68%) |
Feb 22, 2005 | 12.44 | 12.44 | 12.12 | 12.13 | 1,919,449 | -0.35(-2.84%) |
Feb 18, 2005 | 12.59 | 12.59 | 12.43 | 12.49 | 1,566,754 | -0.09(-0.74%) |
Feb 17, 2005 | 12.65 | 12.71 | 12.53 | 12.58 | 3,240,582 | -0.15(-1.19%) |
Feb 16, 2005 | 12.54 | 12.73 | 12.46 | 12.73 | 3,848,735 | +0.19(+1.49%) |
Feb 15, 2005 | 12.55 | 12.59 | 12.48 | 12.54 | 3,188,591 | +0.00(+0.00%) |
Feb 14, 2005 | 12.72 | 12.86 | 12.51 | 12.54 | 4,120,212 | -0.46(-3.56%) |
Feb 11, 2005 | 12.72 | 13.05 | 12.56 | 13.01 | 2,990,182 | +0.26(+2.02%) |
Feb 10, 2005 | 13.12 | 13.14 | 12.45 | 12.75 | 4,579,138 | -0.33(-2.52%) |
Feb 09, 2005 | 13.46 | 13.52 | 13.01 | 13.08 | 6,755,732 | -0.41(-3.01%) |
Feb 08, 2005 | 13.60 | 13.69 | 13.41 | 13.48 | 18,090,602 | -0.09(-0.68%) |
Feb 07, 2005 | 13.52 | 13.65 | 13.52 | 13.57 | 6,854,936 | +0.10(+0.73%) |
Feb 04, 2005 | 13.57 | 13.90 | 13.32 | 13.48 | 8,308,716 | -0.04(-0.33%) |
Feb 03, 2005 | 13.40 | 13.53 | 13.37 | 13.52 | 5,683,032 | +0.12(+0.93%) |
Feb 02, 2005 | 13.38 | 13.43 | 13.29 | 13.40 | 3,395,711 | +0.05(+0.39%) |
Feb 01, 2005 | 13.27 | 13.36 | 13.19 | 13.35 | 3,622,785 | +0.07(+0.55%) |
Jan 31, 2005 | 13.02 | 13.35 | 12.79 | 13.27 | 6,922,103 | +0.33(+2.54%) |
Jan 28, 2005 | 13.52 | 13.58 | 12.87 | 12.94 | 12,743,966 | -0.38(-2.86%) |
Jan 27, 2005 | 13.05 | 13.32 | 12.96 | 13.32 | 4,543,728 | +0.27(+2.10%) |
Jan 26, 2005 | 13.08 | 13.17 | 13.03 | 13.05 | 2,264,276 | +0.02(+0.14%) |
Jan 25, 2005 | 13.31 | 13.31 | 12.93 | 13.03 | 4,484,992 | -0.24(-1.84%) |
Jan 24, 2005 | 13.30 | 13.34 | 13.25 | 13.28 | 1,907,365 | +0.02(+0.19%) |
Jan 21, 2005 | 13.18 | 13.30 | 13.14 | 13.25 | 2,344,932 | +0.11(+0.83%) |
Jan 20, 2005 | 13.24 | 13.31 | 13.13 | 13.14 | 4,035,341 | -0.12(-0.91%) |
Jan 19, 2005 | 13.30 | 13.35 | 13.22 | 13.26 | 3,037,114 | -0.01(-0.07%) |
Jan 18, 2005 | 13.17 | 13.27 | 13.09 | 13.27 | 4,953,473 | +0.10(+0.78%) |
Jan 14, 2005 | 13.63 | 13.63 | 13.13 | 13.17 | 10,736,272 | -0.38(-2.81%) |
Jan 13, 2005 | 13.56 | 13.62 | 13.45 | 13.55 | 4,232,344 | +0.03(+0.21%) |
Jan 12, 2005 | 13.43 | 13.90 | 13.43 | 13.52 | 5,640,315 | +0.10(+0.72%) |
Jan 11, 2005 | 13.47 | 13.47 | 13.31 | 13.43 | 2,668,119 | +0.02(+0.13%) |
Jan 10, 2005 | 12.88 | 13.41 | 12.88 | 13.41 | 4,360,776 | +0.56(+4.39%) |
Jan 07, 2005 | 12.97 | 12.98 | 12.73 | 12.84 | 1,473,451 | -0.10(-0.74%) |
Jan 06, 2005 | 12.84 | 12.96 | 12.77 | 12.94 | 1,653,031 | +0.13(+1.00%) |
Jan 05, 2005 | 13.07 | 13.07 | 12.77 | 12.81 | 1,569,283 | -0.33(-2.49%) |
Jan 04, 2005 | 13.41 | 13.41 | 13.05 | 13.14 | 1,155,323 | -0.27(-2.02%) |
Jan 03, 2005 | 13.47 | 13.52 | 13.35 | 13.41 | 504,171 | -0.05(-0.40%) |
Dec 31, 2004 | 13.53 | 13.55 | 13.44 | 13.46 | 373,210 | -0.03(-0.25%) |
Dec 30, 2004 | 13.36 | 13.54 | 13.34 | 13.50 | 1,586,426 | +0.14(+1.04%) |
Dec 29, 2004 | 13.42 | 13.42 | 13.30 | 13.36 | 904,361 | -0.08(-0.62%) |
Dec 28, 2004 | 13.21 | 13.47 | 13.21 | 13.44 | 982,769 | +0.21(+1.56%) |
Dec 27, 2004 | 13.22 | 13.24 | 13.06 | 13.24 | 431,103 | +0.06(+0.43%) |
Dec 23, 2004 | 13.23 | 13.24 | 13.16 | 13.18 | 312,788 | -0.02(-0.15%) |
Dec 22, 2004 | 13.32 | 13.33 | 13.20 | 13.20 | 643,282 | -0.11(-0.83%) |
Dec 21, 2004 | 13.22 | 13.31 | 13.17 | 13.31 | 586,514 | +0.09(+0.65%) |
Dec 20, 2004 | 13.24 | 13.28 | 13.15 | 13.22 | 1,006,095 | -0.02(-0.12%) |
Dec 17, 2004 | 13.19 | 13.32 | 13.19 | 13.24 | 1,120,475 | -0.03(-0.24%) |
Dec 16, 2004 | 13.33 | 13.33 | 13.20 | 13.27 | 1,409,376 | -0.06(-0.43%) |
Dec 15, 2004 | 13.32 | 13.34 | 13.26 | 13.33 | 656,210 | +0.04(+0.28%) |
Dec 14, 2004 | 13.30 | 13.38 | 13.23 | 13.29 | 1,842,446 | -0.01(-0.04%) |
Dec 13, 2004 | 13.09 | 13.34 | 13.09 | 13.30 | 1,742,961 | +0.21(+1.60%) |
Dec 10, 2004 | 13.18 | 13.18 | 13.09 | 13.09 | 638,786 | -0.12(-0.94%) |
Dec 09, 2004 | 13.19 | 13.23 | 13.13 | 13.21 | 1,121,880 | +0.02(+0.15%) |
Dec 08, 2004 | 13.21 | 13.21 | 13.08 | 13.19 | 2,362,075 | -0.08(-0.62%) |
Dec 07, 2004 | 13.32 | 13.34 | 13.17 | 13.27 | 1,040,100 | -0.02(-0.12%) |
Dec 06, 2004 | 13.43 | 13.47 | 13.26 | 13.29 | 1,111,482 | -0.10(-0.74%) |
Dec 03, 2004 | 13.26 | 13.50 | 13.24 | 13.39 | 2,010,785 | +0.14(+1.06%) |
Dec 02, 2004 | 13.40 | 13.43 | 13.23 | 13.25 | 1,596,543 | -0.12(-0.91%) |
Dec 01, 2004 | 13.43 | 13.62 | 13.35 | 13.37 | 2,457,626 | +0.04(+0.32%) |
Nov 30, 2004 | 12.99 | 13.34 | 12.99 | 13.33 | 1,805,631 | +0.32(+2.48%) |
Nov 29, 2004 | 12.85 | 13.02 | 12.81 | 13.00 | 983,331 | +0.19(+1.46%) |
Nov 26, 2004 | 12.89 | 12.94 | 12.79 | 12.82 | 174,239 | -0.07(-0.57%) |
Nov 24, 2004 | 12.86 | 12.94 | 12.77 | 12.89 | 433,913 | +0.06(+0.43%) |
Nov 23, 2004 | 12.90 | 12.90 | 12.72 | 12.83 | 518,223 | -0.04(-0.28%) |
Nov 22, 2004 | 12.84 | 12.96 | 12.83 | 12.87 | 643,282 | -0.03(-0.22%) |
Nov 19, 2004 | 12.92 | 12.97 | 12.82 | 12.90 | 711,011 | -0.01(-0.04%) |
Nov 18, 2004 | 13.11 | 13.11 | 12.86 | 12.90 | 2,174,346 | -0.20(-1.53%) |
Nov 17, 2004 | 12.95 | 13.14 | 12.94 | 13.11 | 2,100,996 | +0.19(+1.43%) |
Nov 16, 2004 | 12.76 | 12.94 | 12.76 | 12.92 | 2,383,996 | +0.18(+1.38%) |
Nov 15, 2004 | 12.92 | 12.93 | 12.74 | 12.74 | 1,503,803 | -0.04(-0.35%) |
Nov 12, 2004 | 12.72 | 12.79 | 12.62 | 12.79 | 621,081 | +0.07(+0.52%) |
Nov 11, 2004 | 12.58 | 12.75 | 12.58 | 12.72 | 953,261 | +0.15(+1.22%) |
Nov 10, 2004 | 12.70 | 12.76 | 12.56 | 12.57 | 671,666 | -0.11(-0.87%) |
Nov 09, 2004 | 12.79 | 12.90 | 12.59 | 12.68 | 2,203,292 | +0.37(+2.99%) |
Nov 08, 2004 | 12.50 | 12.61 | 12.28 | 12.31 | 1,024,924 | -0.15(-1.18%) |
Nov 05, 2004 | 12.33 | 12.47 | 12.13 | 12.46 | 1,072,980 | +0.13(+1.02%) |
Nov 04, 2004 | 12.16 | 12.34 | 12.12 | 12.33 | 358,316 | +0.19(+1.52%) |
Nov 03, 2004 | 12.10 | 12.19 | 12.05 | 12.15 | 433,351 | +0.08(+0.69%) |
Nov 02, 2004 | 11.94 | 12.08 | 11.92 | 12.06 | 472,977 | +0.21(+1.77%) |
Nov 01, 2004 | 11.84 | 11.95 | 11.75 | 11.85 | 751,480 | -0.01(-0.11%) |
Oct 29, 2004 | 12.01 | 12.14 | 11.85 | 11.87 | 593,821 | -0.15(-1.23%) |
Oct 28, 2004 | 11.74 | 12.08 | 11.60 | 12.01 | 724,500 | +0.28(+2.38%) |
Oct 27, 2004 | 12.04 | 12.04 | 11.70 | 11.74 | 1,026,891 | -0.30(-2.51%) |
Oct 26, 2004 | 11.99 | 12.04 | 11.86 | 12.04 | 349,323 | +0.08(+0.67%) |
Oct 25, 2004 | 11.94 | 11.96 | 11.75 | 11.96 | 435,599 | +0.00(+0.03%) |
Oct 22, 2004 | 11.84 | 12.01 | 11.84 | 11.95 | 490,963 | +0.12(+1.04%) |
Oct 21, 2004 | 11.79 | 11.85 | 11.71 | 11.83 | 539,019 | +0.10(+0.83%) |
Oct 20, 2004 | 11.59 | 11.86 | 11.58 | 11.73 | 490,963 | +0.12(+1.03%) |
Oct 19, 2004 | 11.65 | 11.69 | 11.60 | 11.61 | 527,497 | -0.06(-0.49%) |
Oct 18, 2004 | 11.75 | 11.75 | 11.63 | 11.67 | 502,766 | -0.07(-0.58%) |
Oct 15, 2004 | 11.78 | 11.86 | 11.72 | 11.74 | 270,633 | +0.00(+0.02%) |
Oct 14, 2004 | 11.76 | 11.91 | 11.74 | 11.74 | 504,171 | -0.04(-0.33%) |
Oct 13, 2004 | 11.77 | 11.83 | 11.71 | 11.78 | 565,436 | +0.03(+0.29%) |
Oct 12, 2004 | 11.81 | 11.85 | 11.69 | 11.74 | 626,420 | -0.09(-0.80%) |
Oct 11, 2004 | 11.92 | 11.94 | 11.80 | 11.84 | 282,999 | -0.06(-0.46%) |
Oct 08, 2004 | 11.72 | 11.98 | 11.72 | 11.89 | 1,013,402 | +0.14(+1.17%) |
Oct 07, 2004 | 11.87 | 11.89 | 11.73 | 11.75 | 975,462 | -0.07(-0.63%) |
Oct 06, 2004 | 11.93 | 12.00 | 11.79 | 11.83 | 780,426 | -0.12(-1.00%) |
Oct 05, 2004 | 12.04 | 12.04 | 11.94 | 11.95 | 409,744 | -0.04(-0.36%) |
Oct 04, 2004 | 12.05 | 12.15 | 11.98 | 11.99 | 431,103 | -0.06(-0.52%) |
Oct 01, 2004 | 12.12 | 12.13 | 11.98 | 12.05 | 589,886 | -0.03(-0.25%) |
Sep 30, 2004 | 11.83 | 12.08 | 11.81 | 12.08 | 706,233 | +0.28(+2.40%) |
Sep 29, 2004 | 11.88 | 11.88 | 11.78 | 11.80 | 299,580 | -0.07(-0.63%) |
Sep 28, 2004 | 11.90 | 11.93 | 11.84 | 11.88 | 528,902 | -0.04(-0.31%) |
Sep 27, 2004 | 11.98 | 12.01 | 11.89 | 11.91 | 486,747 | -0.10(-0.86%) |
Sep 24, 2004 | 12.03 | 12.04 | 11.97 | 12.02 | 184,919 | +0.00(+0.01%) |
Sep 23, 2004 | 11.98 | 12.07 | 11.97 | 12.01 | 327,121 | +0.04(+0.33%) |
Sep 22, 2004 | 12.02 | 12.05 | 11.97 | 11.98 | 629,512 | -0.06(-0.52%) |
Sep 21, 2004 | 12.12 | 12.12 | 11.98 | 12.04 | 772,276 | -0.08(-0.65%) |
Sep 20, 2004 | 12.33 | 12.33 | 12.09 | 12.12 | 493,773 | -0.20(-1.65%) |
Sep 17, 2004 | 12.27 | 12.33 | 12.23 | 12.32 | 374,615 | +0.07(+0.54%) |
Sep 16, 2004 | 12.13 | 12.30 | 12.13 | 12.25 | 378,831 | +0.09(+0.73%) |
Sep 15, 2004 | 12.15 | 12.17 | 12.06 | 12.16 | 531,993 | -0.00(-0.01%) |
Sep 14, 2004 | 12.24 | 12.25 | 12.11 | 12.17 | 388,386 | -0.06(-0.48%) |
Sep 13, 2004 | 12.25 | 12.27 | 12.17 | 12.22 | 469,323 | -0.03(-0.25%) |
Sep 10, 2004 | 12.20 | 12.27 | 12.12 | 12.25 | 415,927 | +0.06(+0.47%) |
Sep 09, 2004 | 12.28 | 12.28 | 12.15 | 12.20 | 693,587 | -0.12(-0.94%) |
Sep 08, 2004 | 12.35 | 12.35 | 12.14 | 12.31 | 800,941 | +0.01(+0.12%) |
Sep 07, 2004 | 12.29 | 12.34 | 12.24 | 12.30 | 619,957 | +0.02(+0.19%) |
Sep 03, 2004 | 12.23 | 12.34 | 12.22 | 12.28 | 226,230 | +0.06(+0.51%) |
Sep 02, 2004 | 12.23 | 12.23 | 12.18 | 12.21 | 612,088 | -0.03(-0.22%) |
Sep 01, 2004 | 12.11 | 12.25 | 12.11 | 12.24 | 720,566 | +0.06(+0.45%) |
Aug 31, 2004 | 12.09 | 12.20 | 12.09 | 12.19 | 888,061 | +0.11(+0.94%) |
Aug 30, 2004 | 12.04 | 12.10 | 12.00 | 12.07 | 550,542 | +0.01(+0.07%) |
Aug 27, 2004 | 12.01 | 12.06 | 11.95 | 12.06 | 435,037 | +0.04(+0.33%) |
Aug 26, 2004 | 12.06 | 12.09 | 11.98 | 12.02 | 316,442 | -0.03(-0.28%) |
Aug 25, 2004 | 12.06 | 12.08 | 11.99 | 12.06 | 279,064 | +0.03(+0.24%) |
Aug 24, 2004 | 12.26 | 12.26 | 12.00 | 12.03 | 609,277 | -0.14(-1.14%) |
Aug 23, 2004 | 11.96 | 12.22 | 11.96 | 12.17 | 746,421 | +0.25(+2.07%) |
Aug 20, 2004 | 11.84 | 11.96 | 11.78 | 11.92 | 719,723 | +0.00(+0.03%) |
Aug 19, 2004 | 11.92 | 11.95 | 11.85 | 11.92 | 472,134 | +0.01(+0.09%) |
Aug 18, 2004 | 11.87 | 11.94 | 11.74 | 11.91 | 435,318 | +0.06(+0.48%) |
Aug 17, 2004 | 11.88 | 11.94 | 11.75 | 11.85 | 691,058 | +0.02(+0.18%) |
Aug 16, 2004 | 11.98 | 12.05 | 11.79 | 11.83 | 937,804 | -0.20(-1.66%) |
Aug 13, 2004 | 11.87 | 12.09 | 11.85 | 12.03 | 1,275,043 | +0.18(+1.50%) |
Aug 12, 2004 | 11.83 | 11.98 | 11.83 | 11.85 | 881,597 | +0.02(+0.20%) |
Aug 11, 2004 | 11.70 | 11.86 | 11.61 | 11.83 | 1,460,243 | +0.13(+1.11%) |
Aug 10, 2004 | 11.73 | 11.73 | 11.64 | 11.70 | 1,120,756 | -0.03(-0.26%) |
Aug 09, 2004 | 11.76 | 11.76 | 11.59 | 11.73 | 673,634 | -0.05(-0.44%) |
Aug 06, 2004 | 11.83 | 11.86 | 11.76 | 11.78 | 1,812,095 | -0.06(-0.48%) |
Aug 05, 2004 | 12.02 | 12.02 | 11.75 | 11.83 | 1,105,580 | -0.16(-1.31%) |
Aug 04, 2004 | 12.05 | 12.15 | 11.91 | 11.99 | 883,846 | -0.10(-0.80%) |
Aug 03, 2004 | 12.25 | 12.29 | 12.04 | 12.09 | 866,422 | -0.19(-1.56%) |
Aug 02, 2004 | 12.23 | 12.43 | 12.23 | 12.28 | 926,844 | +0.05(+0.38%) |
Jul 30, 2004 | 12.04 | 12.27 | 12.04 | 12.23 | 1,419,774 | +0.20(+1.69%) |
Jul 29, 2004 | 12.18 | 12.19 | 12.01 | 12.03 | 829,325 | -0.12(-1.01%) |
Jul 28, 2004 | 12.23 | 12.31 | 12.07 | 12.15 | 2,200,482 | -0.07(-0.60%) |
Jul 27, 2004 | 12.26 | 12.41 | 12.17 | 12.23 | 1,720,760 | -0.01(-0.04%) |
Jul 26, 2004 | 12.45 | 12.58 | 12.13 | 12.23 | 3,756,557 | -0.48(-3.78%) |
Jul 23, 2004 | 12.92 | 12.95 | 12.68 | 12.71 | 1,913,548 | -0.17(-1.31%) |
Jul 22, 2004 | 13.22 | 13.30 | 12.84 | 12.88 | 6,732,125 | -0.41(-3.12%) |
Jul 21, 2004 | 13.61 | 13.61 | 13.08 | 13.30 | 3,688,547 | -0.31(-2.31%) |
Jul 20, 2004 | 13.57 | 14.25 | 13.53 | 13.61 | 6,552,265 | +0.17(+1.24%) |
Jul 19, 2004 | 13.17 | 14.14 | 13.13 | 13.44 | 5,726,592 | +0.45(+3.48%) |
Jul 16, 2004 | 13.00 | 13.06 | 12.93 | 12.99 | 594,102 | +0.02(+0.19%) |
Jul 15, 2004 | 12.88 | 13.01 | 12.85 | 12.97 | 948,483 | +0.08(+0.65%) |
Jul 14, 2004 | 12.84 | 12.94 | 12.83 | 12.88 | 1,606,942 | +0.03(+0.22%) |
Jul 13, 2004 | 12.91 | 12.91 | 12.81 | 12.85 | 1,054,994 | -0.07(-0.55%) |
Jul 12, 2004 | 12.83 | 12.94 | 12.75 | 12.93 | 1,036,446 | +0.10(+0.75%) |
Jul 09, 2004 | 12.79 | 12.87 | 12.72 | 12.83 | 917,570 | -0.01(-0.04%) |
Jul 08, 2004 | 12.93 | 12.98 | 12.82 | 12.83 | 1,644,881 | -0.09(-0.72%) |
Jul 07, 2004 | 12.98 | 13.01 | 12.90 | 12.93 | 1,494,248 | -0.05(-0.40%) |
Jul 06, 2004 | 12.80 | 13.00 | 12.79 | 12.98 | 1,214,340 | +0.18(+1.39%) |
Jul 02, 2004 | 12.87 | 12.87 | 12.79 | 12.80 | 709,606 | -0.08(-0.64%) |
Jul 01, 2004 | 12.87 | 12.93 | 12.78 | 12.88 | 913,635 | +0.01(+0.10%) |
Jun 30, 2004 | 12.90 | 12.90 | 12.78 | 12.87 | 705,109 | +0.10(+0.79%) |
Jun 29, 2004 | 12.75 | 12.78 | 12.70 | 12.77 | 819,208 | +0.02(+0.15%) |
Jun 28, 2004 | 12.64 | 12.83 | 12.62 | 12.75 | 1,454,060 | +0.10(+0.76%) |
Jun 25, 2004 | 12.61 | 12.66 | 12.60 | 12.65 | 1,478,791 | +0.07(+0.59%) |
Jun 24, 2004 | 12.39 | 12.59 | 12.39 | 12.58 | 760,754 | +0.19(+1.52%) |
Jun 23, 2004 | 12.37 | 12.41 | 12.32 | 12.39 | 864,454 | +0.04(+0.33%) |
Jun 22, 2004 | 12.33 | 12.41 | 12.32 | 12.35 | 904,923 | +0.02(+0.19%) |
Jun 21, 2004 | 12.33 | 12.35 | 12.29 | 12.33 | 794,759 | +0.00(+0.03%) |
Jun 18, 2004 | 12.32 | 12.35 | 12.30 | 12.32 | 995,134 | +0.03(+0.22%) |
Jun 17, 2004 | 12.22 | 12.31 | 12.21 | 12.30 | 1,467,550 | +0.07(+0.60%) |
Jun 16, 2004 | 12.01 | 12.26 | 12.01 | 12.22 | 1,538,370 | +0.24(+1.97%) |
Jun 15, 2004 | 11.97 | 12.00 | 11.95 | 11.99 | 846,468 | +0.11(+0.93%) |
Jun 14, 2004 | 11.94 | 11.97 | 11.88 | 11.88 | 844,782 | -0.05(-0.42%) |
Jun 10, 2004 | 11.92 | 11.96 | 11.90 | 11.93 | 827,639 | +0.02(+0.16%) |
Jun 09, 2004 | 11.91 | 12.05 | 11.89 | 11.91 | 984,455 | -0.01(-0.04%) |
Jun 08, 2004 | 11.68 | 11.94 | 11.68 | 11.91 | 1,096,025 | +0.22(+1.84%) |
Jun 07, 2004 | 11.68 | 11.74 | 11.67 | 11.70 | 968,436 | +0.01(+0.11%) |
Jun 04, 2004 | 11.71 | 11.75 | 11.67 | 11.68 | 660,987 | -0.03(-0.23%) |
Jun 03, 2004 | 11.64 | 11.78 | 11.62 | 11.71 | 908,296 | +0.08(+0.66%) |
Jun 02, 2004 | 11.58 | 11.65 | 11.49 | 11.63 | 1,454,622 | +0.06(+0.55%) |
Jun 01, 2004 | 11.47 | 11.58 | 11.40 | 11.57 | 1,735,373 | +0.10(+0.90%) |
May 28, 2004 | 11.51 | 11.51 | 11.45 | 11.47 | 630,355 | -0.02(-0.22%) |
May 27, 2004 | 11.52 | 11.54 | 11.48 | 11.49 | 1,654,717 | +0.01(+0.06%) |
May 26, 2004 | 11.48 | 11.48 | 11.38 | 11.48 | 1,194,386 | -0.03(-0.29%) |
May 25, 2004 | 11.48 | 11.53 | 11.39 | 11.52 | 1,559,447 | +0.04(+0.31%) |
May 24, 2004 | 11.51 | 11.52 | 11.45 | 11.48 | 1,221,927 | +0.02(+0.22%) |
May 21, 2004 | 11.42 | 11.49 | 11.38 | 11.46 | 1,065,111 | +0.08(+0.69%) |
May 20, 2004 | 11.38 | 11.41 | 11.35 | 11.38 | 865,017 | +0.01(+0.09%) |
May 19, 2004 | 11.48 | 11.50 | 11.35 | 11.37 | 723,657 | -0.11(-0.98%) |
May 18, 2004 | 11.39 | 11.51 | 11.39 | 11.48 | 1,005,252 | +0.08(+0.67%) |
May 17, 2004 | 11.48 | 11.48 | 11.36 | 11.40 | 981,645 | -0.10(-0.85%) |
May 14, 2004 | 11.44 | 11.52 | 11.30 | 11.50 | 1,206,190 | +0.08(+0.68%) |
May 13, 2004 | 11.59 | 11.60 | 11.36 | 11.42 | 1,091,247 | -0.20(-1.68%) |
May 12, 2004 | 11.69 | 11.72 | 11.54 | 11.62 | 1,279,258 | -0.08(-0.70%) |
May 11, 2004 | 11.56 | 11.72 | 11.52 | 11.70 | 804,314 | +0.14(+1.18%) |
May 10, 2004 | 11.74 | 11.74 | 11.55 | 11.56 | 1,285,160 | -0.21(-1.81%) |
May 07, 2004 | 11.76 | 11.82 | 11.73 | 11.78 | 1,478,229 | -0.00(-0.02%) |
May 06, 2004 | 11.78 | 11.83 | 11.76 | 11.78 | 1,478,510 | +0.00(+0.03%) |
May 05, 2004 | 11.68 | 11.78 | 11.59 | 11.78 | 1,386,331 | +0.08(+0.70%) |
May 04, 2004 | 11.72 | 11.73 | 11.65 | 11.69 | 1,099,678 | +0.01(+0.05%) |
May 03, 2004 | 11.69 | 11.72 | 11.61 | 11.69 | 1,326,752 | -0.00(-0.01%) |
Apr 30, 2004 | 11.77 | 11.77 | 11.67 | 11.69 | 1,615,372 | -0.09(-0.77%) |
Apr 29, 2004 | 11.71 | 11.81 | 11.69 | 11.78 | 1,022,114 | +0.04(+0.36%) |
Apr 28, 2004 | 11.87 | 11.88 | 11.71 | 11.74 | 1,133,683 | -0.12(-0.98%) |
Apr 27, 2004 | 11.92 | 12.00 | 11.83 | 11.85 | 1,014,245 | -0.05(-0.40%) |
Apr 26, 2004 | 12.02 | 12.07 | 11.88 | 11.90 | 1,149,421 | -0.12(-0.96%) |
Apr 23, 2004 | 11.82 | 12.08 | 11.81 | 12.02 | 1,433,826 | +0.15(+1.27%) |
Apr 22, 2004 | 11.94 | 11.94 | 11.68 | 11.87 | 3,833,278 | -0.14(-1.16%) |
Apr 21, 2004 | 12.02 | 12.05 | 11.98 | 12.01 | 1,533,873 | +0.02(+0.16%) |
Apr 20, 2004 | 12.15 | 12.16 | 11.98 | 11.99 | 1,404,317 | -0.19(-1.58%) |
Apr 19, 2004 | 12.19 | 12.24 | 12.13 | 12.18 | 1,075,791 | -0.01(-0.09%) |
Apr 16, 2004 | 12.12 | 12.27 | 12.12 | 12.19 | 1,386,893 | +0.06(+0.53%) |
Apr 15, 2004 | 12.10 | 12.13 | 11.95 | 12.12 | 1,705,303 | +0.03(+0.22%) |
Apr 14, 2004 | 12.21 | 12.21 | 12.00 | 12.10 | 1,557,761 | -0.10(-0.83%) |
Apr 13, 2004 | 12.35 | 12.35 | 12.18 | 12.20 | 1,272,232 | -0.14(-1.11%) |
Apr 12, 2004 | 12.31 | 12.38 | 12.29 | 12.34 | 1,439,727 | +0.02(+0.20%) |
Apr 08, 2004 | 12.33 | 12.46 | 12.25 | 12.31 | 1,337,713 | +0.01(+0.12%) |
Apr 07, 2004 | 12.35 | 12.38 | 12.29 | 12.30 | 1,138,180 | -0.04(-0.35%) |
Apr 06, 2004 | 12.45 | 12.46 | 12.30 | 12.34 | 1,726,661 | -0.13(-1.01%) |
Apr 05, 2004 | 12.57 | 12.57 | 12.39 | 12.47 | 1,349,797 | -0.11(-0.91%) |
Apr 02, 2004 | 12.70 | 12.78 | 12.57 | 12.58 | 2,938,472 | +0.08(+0.65%) |
Apr 01, 2004 | 12.35 | 12.50 | 12.30 | 12.50 | 1,132,840 | +0.14(+1.15%) |
Mar 31, 2004 | 12.18 | 12.36 | 12.13 | 12.36 | 1,395,605 | +0.17(+1.43%) |
Mar 30, 2004 | 12.03 | 12.20 | 11.95 | 12.18 | 1,118,227 | +0.16(+1.32%) |
Mar 29, 2004 | 12.09 | 12.09 | 11.95 | 12.02 | 1,220,803 | -0.07(-0.59%) |
Mar 26, 2004 | 11.91 | 12.14 | 11.91 | 12.09 | 1,587,269 | +0.20(+1.69%) |
Mar 25, 2004 | 11.99 | 11.99 | 11.79 | 11.89 | 1,487,784 | -0.10(-0.86%) |
Mar 24, 2004 | 12.07 | 12.14 | 11.96 | 12.00 | 1,614,529 | -0.07(-0.56%) |
Mar 23, 2004 | 12.03 | 12.13 | 12.01 | 12.06 | 1,194,948 | +0.06(+0.52%) |
Mar 22, 2004 | 12.06 | 12.06 | 11.90 | 12.00 | 1,106,704 | -0.05(-0.44%) |
Mar 19, 2004 | 11.89 | 12.10 | 11.87 | 12.06 | 992,324 | +0.22(+1.83%) |
Mar 18, 2004 | 11.88 | 11.92 | 11.69 | 11.84 | 952,980 | -0.09(-0.73%) |
Mar 17, 2004 | 11.88 | 11.95 | 11.87 | 11.93 | 764,969 | +0.07(+0.63%) |
Mar 16, 2004 | 11.85 | 11.91 | 11.83 | 11.85 | 872,885 | +0.00(+0.02%) |
Mar 15, 2004 | 11.97 | 12.03 | 11.80 | 11.85 | 1,243,848 | -0.14(-1.17%) |
Mar 12, 2004 | 11.83 | 11.99 | 11.75 | 11.99 | 1,853,407 | +0.15(+1.31%) |
Mar 11, 2004 | 11.66 | 11.89 | 11.63 | 11.83 | 2,142,027 | +0.18(+1.54%) |
Mar 10, 2004 | 11.65 | 11.74 | 11.57 | 11.66 | 1,525,442 | +0.01(+0.11%) |
Mar 09, 2004 | 11.76 | 11.78 | 11.57 | 11.64 | 2,122,917 | -0.11(-0.92%) |
Mar 08, 2004 | 11.77 | 11.85 | 11.72 | 11.75 | 1,530,501 | -0.03(-0.27%) |
Mar 05, 2004 | 11.79 | 11.95 | 11.77 | 11.78 | 1,350,078 | -0.05(-0.41%) |
Mar 04, 2004 | 11.84 | 11.85 | 11.79 | 11.83 | 1,233,169 | -0.05(-0.40%) |
Mar 03, 2004 | 11.75 | 11.88 | 11.75 | 11.88 | 2,679,079 | -0.09(-0.74%) |
Mar 02, 2004 | 12.21 | 12.22 | 11.95 | 11.97 | 2,028,209 | -0.19(-1.59%) |