Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 12.83 | 12.84 | 12.68 | 12.72 | 8,197,317 | -0.15(-1.16%) |
Jul 28, 2005 | 12.74 | 12.87 | 12.72 | 12.87 | 7,728,245 | +0.18(+1.41%) |
Jul 27, 2005 | 12.77 | 12.77 | 12.56 | 12.69 | 7,707,681 | -0.04(-0.35%) |
Jul 26, 2005 | 12.64 | 12.75 | 12.62 | 12.73 | 8,627,605 | +0.14(+1.11%) |
Jul 25, 2005 | 12.59 | 12.68 | 12.52 | 12.59 | 9,055,028 | -0.03(-0.24%) |
Jul 22, 2005 | 12.56 | 12.63 | 12.48 | 12.63 | 5,225,656 | +0.09(+0.74%) |
Jul 21, 2005 | 12.65 | 12.67 | 12.39 | 12.53 | 10,497,908 | -0.15(-1.20%) |
Jul 20, 2005 | 12.66 | 12.80 | 12.55 | 12.69 | 8,278,013 | +0.01(+0.09%) |
Jul 19, 2005 | 12.42 | 12.80 | 12.42 | 12.67 | 16,646,612 | +0.27(+2.20%) |
Jul 18, 2005 | 12.16 | 12.41 | 12.14 | 12.40 | 9,916,904 | +0.17(+1.43%) |
Jul 15, 2005 | 12.08 | 12.29 | 12.00 | 12.23 | 7,725,121 | +0.14(+1.19%) |
Jul 14, 2005 | 11.97 | 12.17 | 11.97 | 12.08 | 10,300,596 | +0.13(+1.13%) |
Jul 13, 2005 | 11.96 | 12.00 | 11.88 | 11.95 | 8,690,859 | -0.04(-0.34%) |
Jul 12, 2005 | 11.62 | 12.06 | 11.62 | 11.99 | 19,227,554 | +0.32(+2.77%) |
Jul 11, 2005 | 11.47 | 11.69 | 11.39 | 11.67 | 16,161,661 | +0.23(+2.03%) |
Jul 08, 2005 | 11.24 | 11.47 | 11.23 | 11.43 | 8,803,572 | +0.24(+2.16%) |
Jul 07, 2005 | 11.00 | 11.20 | 10.95 | 11.19 | 5,033,810 | +0.08(+0.71%) |
Jul 06, 2005 | 11.18 | 11.23 | 11.04 | 11.11 | 5,421,147 | -0.07(-0.64%) |
Jul 05, 2005 | 11.02 | 11.23 | 11.02 | 11.18 | 5,444,574 | +0.12(+1.08%) |
Jul 01, 2005 | 11.19 | 11.24 | 10.99 | 11.06 | 6,238,249 | -0.12(-1.07%) |
Jun 30, 2005 | 11.28 | 11.37 | 11.16 | 11.18 | 9,191,950 | +0.07(+0.67%) |
Jun 29, 2005 | 11.14 | 11.23 | 11.06 | 11.11 | 5,047,607 | -0.03(-0.29%) |
Jun 28, 2005 | 10.99 | 11.18 | 10.99 | 11.14 | 6,241,373 | +0.20(+1.86%) |
Jun 27, 2005 | 10.87 | 11.03 | 10.87 | 10.94 | 6,705,500 | +0.04(+0.33%) |
Jun 24, 2005 | 10.99 | 11.06 | 10.86 | 10.90 | 9,113,077 | -0.15(-1.39%) |
Jun 23, 2005 | 11.26 | 11.33 | 11.05 | 11.05 | 7,292,752 | -0.21(-1.83%) |
Jun 22, 2005 | 11.28 | 11.33 | 11.23 | 11.26 | 4,432,502 | -0.02(-0.14%) |
Jun 21, 2005 | 11.40 | 11.42 | 11.28 | 11.28 | 5,080,666 | -0.14(-1.26%) |
Jun 20, 2005 | 11.35 | 11.43 | 11.25 | 11.42 | 6,670,358 | +0.01(+0.05%) |
Jun 17, 2005 | 11.52 | 11.52 | 11.40 | 11.41 | 11,148,675 | +0.07(+0.61%) |
Jun 16, 2005 | 11.36 | 11.50 | 11.29 | 11.34 | 8,356,365 | -0.02(-0.17%) |
Jun 15, 2005 | 11.33 | 11.45 | 11.25 | 11.36 | 6,443,892 | +0.08(+0.75%) |
Jun 14, 2005 | 11.13 | 11.38 | 11.10 | 11.28 | 9,951,785 | +0.14(+1.24%) |
Jun 13, 2005 | 11.16 | 11.30 | 11.06 | 11.14 | 6,335,604 | -0.06(-0.51%) |
Jun 10, 2005 | 11.35 | 11.38 | 11.05 | 11.20 | 12,799,800 | -0.10(-0.88%) |
Jun 09, 2005 | 11.32 | 11.41 | 11.23 | 11.30 | 7,203,206 | -0.05(-0.42%) |
Jun 08, 2005 | 11.33 | 11.51 | 11.32 | 11.35 | 11,054,704 | +0.01(+0.12%) |
Jun 07, 2005 | 11.14 | 11.47 | 11.13 | 11.33 | 16,550,039 | +0.21(+1.85%) |
Jun 06, 2005 | 10.96 | 11.13 | 10.89 | 11.13 | 5,396,157 | +0.19(+1.70%) |
Jun 03, 2005 | 11.04 | 11.13 | 10.89 | 10.94 | 5,355,810 | -0.15(-1.37%) |
Jun 02, 2005 | 11.02 | 11.12 | 10.99 | 11.09 | 7,100,385 | +0.01(+0.05%) |
Jun 01, 2005 | 10.96 | 11.14 | 10.94 | 11.09 | 9,126,873 | +0.10(+0.89%) |
May 31, 2005 | 10.94 | 11.09 | 10.86 | 10.99 | 8,653,635 | +0.01(+0.11%) |
May 27, 2005 | 11.10 | 11.10 | 10.96 | 10.98 | 5,791,043 | -0.14(-1.28%) |
May 26, 2005 | 10.99 | 11.14 | 10.93 | 11.12 | 13,561,978 | +0.19(+1.70%) |
May 25, 2005 | 10.97 | 11.00 | 10.85 | 10.93 | 8,726,001 | -0.09(-0.80%) |
May 24, 2005 | 10.95 | 11.05 | 10.91 | 11.02 | 7,705,598 | +0.00(+0.00%) |
May 23, 2005 | 10.89 | 11.09 | 10.89 | 11.02 | 9,269,000 | -0.01(-0.10%) |
May 20, 2005 | 11.12 | 11.12 | 10.96 | 11.03 | 5,764,491 | -0.09(-0.78%) |
May 19, 2005 | 11.01 | 11.14 | 10.97 | 11.12 | 18,954,752 | +0.09(+0.82%) |
May 18, 2005 | 10.75 | 11.05 | 10.74 | 11.03 | 17,036,032 | +0.30(+2.79%) |
May 17, 2005 | 10.72 | 10.83 | 10.60 | 10.73 | 12,675,634 | +0.01(+0.11%) |
May 16, 2005 | 10.23 | 10.72 | 10.23 | 10.72 | 20,203,442 | +0.56(+5.56%) |
May 13, 2005 | 10.09 | 10.19 | 9.963 | 10.15 | 8,645,566 | +0.01(+0.06%) |
May 12, 2005 | 10.29 | 10.41 | 10.11 | 10.15 | 15,570,244 | -0.18(-1.77%) |
May 11, 2005 | 10.26 | 10.37 | 10.11 | 10.33 | 6,201,806 | +0.01(+0.06%) |
May 10, 2005 | 10.31 | 10.37 | 10.23 | 10.32 | 6,116,946 | -0.08(-0.79%) |
May 09, 2005 | 10.27 | 10.42 | 10.21 | 10.41 | 5,887,356 | +0.12(+1.20%) |
May 06, 2005 | 10.28 | 10.43 | 10.27 | 10.28 | 7,876,620 | +0.03(+0.28%) |
May 05, 2005 | 10.19 | 10.38 | 10.19 | 10.26 | 5,846,748 | +0.00(+0.00%) |
May 04, 2005 | 10.05 | 10.28 | 9.990 | 10.26 | 9,772,954 | +0.21(+2.06%) |
May 03, 2005 | 10.01 | 10.15 | 9.979 | 10.05 | 10,500,772 | -0.07(-0.72%) |
May 02, 2005 | 10.01 | 10.16 | 10.01 | 10.12 | 7,532,755 | +0.11(+1.11%) |
Apr 29, 2005 | 9.979 | 10.04 | 9.742 | 10.01 | 9,983,022 | +0.07(+0.71%) |
Apr 28, 2005 | 10.05 | 10.10 | 9.875 | 9.938 | 7,855,014 | -0.10(-1.03%) |
Apr 27, 2005 | 9.969 | 10.19 | 9.900 | 10.04 | 7,909,418 | +0.03(+0.35%) |
Apr 26, 2005 | 9.994 | 10.16 | 9.967 | 10.01 | 5,549,478 | +0.01(+0.13%) |
Apr 25, 2005 | 10.05 | 10.16 | 9.984 | 9.994 | 6,249,443 | +0.03(+0.29%) |
Apr 22, 2005 | 10.05 | 10.08 | 9.917 | 9.965 | 8,065,342 | -0.08(-0.77%) |
Apr 21, 2005 | 10.03 | 10.10 | 9.942 | 10.04 | 7,836,012 | +0.15(+1.51%) |
Apr 20, 2005 | 10.06 | 10.12 | 9.856 | 9.892 | 11,092,188 | -0.21(-2.09%) |
Apr 19, 2005 | 10.16 | 10.20 | 10.06 | 10.10 | 8,515,673 | -0.09(-0.87%) |
Apr 18, 2005 | 9.931 | 10.21 | 9.921 | 10.19 | 11,479,264 | +0.27(+2.75%) |
Apr 15, 2005 | 10.03 | 10.08 | 9.917 | 9.919 | 10,510,663 | -0.23(-2.27%) |
Apr 14, 2005 | 10.34 | 10.34 | 10.14 | 10.15 | 10,776,436 | -0.19(-1.80%) |
Apr 13, 2005 | 10.57 | 10.64 | 10.28 | 10.34 | 14,767,979 | -0.29(-2.71%) |
Apr 12, 2005 | 10.42 | 10.66 | 10.40 | 10.62 | 11,227,027 | +0.16(+1.54%) |
Apr 11, 2005 | 10.47 | 10.56 | 10.45 | 10.46 | 8,568,255 | -0.07(-0.62%) |
Apr 08, 2005 | 10.68 | 10.78 | 10.48 | 10.53 | 15,359,396 | -0.29(-2.72%) |
Apr 07, 2005 | 10.83 | 10.88 | 10.66 | 10.82 | 10,493,483 | -0.03(-0.30%) |
Apr 06, 2005 | 10.92 | 10.94 | 10.84 | 10.85 | 8,120,267 | -0.06(-0.56%) |
Apr 05, 2005 | 10.85 | 10.96 | 10.77 | 10.92 | 6,206,752 | +0.07(+0.64%) |
Apr 04, 2005 | 10.81 | 10.90 | 10.67 | 10.85 | 7,720,956 | +0.05(+0.50%) |
Apr 01, 2005 | 11.01 | 11.02 | 10.73 | 10.79 | 12,827,913 | -0.17(-1.58%) |
Mar 31, 2005 | 10.95 | 11.03 | 10.91 | 10.97 | 9,075,853 | +0.04(+0.35%) |
Mar 30, 2005 | 10.91 | 11.02 | 10.90 | 10.93 | 7,292,231 | +0.01(+0.05%) |
Mar 29, 2005 | 11.04 | 11.07 | 10.90 | 10.92 | 10,928,195 | -0.17(-1.49%) |
Mar 28, 2005 | 10.91 | 11.14 | 10.91 | 11.09 | 10,148,056 | +0.17(+1.60%) |
Mar 24, 2005 | 10.86 | 10.99 | 10.83 | 10.91 | 9,326,528 | +0.05(+0.50%) |
Mar 23, 2005 | 10.80 | 10.91 | 10.70 | 10.86 | 10,315,433 | +0.05(+0.50%) |
Mar 22, 2005 | 10.86 | 10.95 | 10.78 | 10.80 | 7,749,330 | -0.06(-0.55%) |
Mar 21, 2005 | 10.90 | 10.93 | 10.78 | 10.86 | 6,225,755 | -0.09(-0.79%) |
Mar 18, 2005 | 10.99 | 11.05 | 10.89 | 10.95 | 11,081,255 | -0.03(-0.30%) |
Mar 17, 2005 | 10.99 | 11.02 | 10.95 | 10.98 | 7,009,017 | -0.04(-0.33%) |
Mar 16, 2005 | 11.00 | 11.04 | 10.93 | 11.02 | 6,400,420 | -0.04(-0.35%) |
Mar 15, 2005 | 11.06 | 11.08 | 10.99 | 11.06 | 6,254,128 | +0.02(+0.16%) |
Mar 14, 2005 | 11.06 | 11.08 | 10.96 | 11.04 | 6,005,535 | -0.03(-0.30%) |
Mar 11, 2005 | 11.04 | 11.13 | 11.02 | 11.07 | 5,020,274 | +0.00(+0.00%) |
Mar 10, 2005 | 10.98 | 11.11 | 10.98 | 11.07 | 6,839,298 | +0.09(+0.79%) |
Mar 09, 2005 | 11.04 | 11.07 | 10.95 | 10.99 | 7,670,457 | -0.11(-0.95%) |
Mar 08, 2005 | 11.07 | 11.14 | 11.03 | 11.09 | 7,496,312 | -0.04(-0.34%) |
Mar 07, 2005 | 11.13 | 11.22 | 11.10 | 11.13 | 7,885,991 | -0.05(-0.43%) |
Mar 04, 2005 | 11.19 | 11.20 | 11.08 | 11.18 | 7,866,728 | +0.02(+0.17%) |
Mar 03, 2005 | 11.15 | 11.24 | 11.12 | 11.16 | 9,644,623 | +0.01(+0.12%) |
Mar 02, 2005 | 11.09 | 11.22 | 11.07 | 11.15 | 13,710,874 | -0.06(-0.55%) |
Mar 01, 2005 | 11.26 | 11.35 | 11.14 | 11.21 | 11,820,787 | -0.08(-0.73%) |
Feb 28, 2005 | 11.27 | 11.39 | 11.25 | 11.29 | 10,673,095 | -0.04(-0.37%) |
Feb 25, 2005 | 11.35 | 11.36 | 11.24 | 11.33 | 10,313,611 | -0.03(-0.29%) |
Feb 24, 2005 | 11.22 | 11.37 | 11.01 | 11.37 | 11,539,395 | +0.24(+2.19%) |
Feb 23, 2005 | 11.04 | 11.24 | 10.90 | 11.12 | 14,711,753 | +0.07(+0.64%) |
Feb 22, 2005 | 11.16 | 11.19 | 11.01 | 11.05 | 10,422,680 | -0.23(-2.08%) |
Feb 18, 2005 | 11.36 | 11.38 | 11.24 | 11.28 | 9,145,355 | -0.07(-0.64%) |
Feb 17, 2005 | 11.43 | 11.44 | 11.25 | 11.36 | 5,653,340 | -0.07(-0.64%) |
Feb 16, 2005 | 11.37 | 11.45 | 11.29 | 11.43 | 7,497,613 | +0.06(+0.52%) |
Feb 15, 2005 | 11.35 | 11.43 | 11.32 | 11.37 | 4,469,465 | +0.02(+0.17%) |
Feb 14, 2005 | 11.42 | 11.43 | 11.32 | 11.35 | 4,499,921 | -0.10(-0.84%) |
Feb 11, 2005 | 11.33 | 11.52 | 11.24 | 11.45 | 8,388,122 | +0.11(+0.93%) |
Feb 10, 2005 | 11.13 | 11.37 | 11.13 | 11.34 | 8,262,134 | +0.23(+2.04%) |
Feb 09, 2005 | 11.25 | 11.33 | 11.10 | 11.12 | 6,251,785 | -0.16(-1.43%) |
Feb 08, 2005 | 11.29 | 11.33 | 11.25 | 11.28 | 6,580,292 | -0.05(-0.41%) |
Feb 07, 2005 | 11.25 | 11.41 | 11.23 | 11.32 | 7,222,990 | +0.06(+0.51%) |
Feb 04, 2005 | 11.00 | 11.27 | 11.00 | 11.27 | 6,646,410 | +0.27(+2.41%) |
Feb 03, 2005 | 10.97 | 11.03 | 10.94 | 11.00 | 5,368,044 | -0.01(-0.05%) |
Feb 02, 2005 | 10.99 | 11.01 | 10.94 | 11.01 | 5,609,088 | +0.04(+0.38%) |
Feb 01, 2005 | 10.99 | 10.99 | 10.88 | 10.96 | 7,967,987 | +0.02(+0.16%) |
Jan 31, 2005 | 10.95 | 11.01 | 10.93 | 10.95 | 7,920,091 | +0.16(+1.44%) |
Jan 28, 2005 | 10.74 | 10.83 | 10.69 | 10.79 | 5,774,643 | +0.05(+0.48%) |
Jan 27, 2005 | 10.78 | 10.79 | 10.70 | 10.74 | 6,654,480 | -0.02(-0.23%) |
Jan 26, 2005 | 10.79 | 10.84 | 10.72 | 10.76 | 6,826,542 | +0.07(+0.70%) |
Jan 25, 2005 | 10.62 | 10.75 | 10.62 | 10.69 | 7,685,815 | +0.11(+1.02%) |
Jan 24, 2005 | 10.80 | 10.81 | 10.58 | 10.58 | 8,100,744 | -0.16(-1.47%) |
Jan 21, 2005 | 10.79 | 10.84 | 10.72 | 10.74 | 7,629,849 | -0.07(-0.60%) |
Jan 20, 2005 | 10.95 | 10.99 | 10.74 | 10.80 | 8,250,420 | -0.17(-1.54%) |
Jan 19, 2005 | 11.01 | 11.06 | 10.96 | 10.97 | 4,317,967 | -0.06(-0.54%) |
Jan 18, 2005 | 10.85 | 11.04 | 10.84 | 11.03 | 5,251,166 | +0.11(+1.00%) |
Jan 14, 2005 | 10.90 | 10.99 | 10.84 | 10.92 | 6,442,850 | +0.08(+0.76%) |
Jan 13, 2005 | 10.98 | 11.04 | 10.81 | 10.84 | 7,961,480 | -0.18(-1.64%) |
Jan 12, 2005 | 11.03 | 11.10 | 10.92 | 11.02 | 8,448,514 | -0.04(-0.35%) |
Jan 11, 2005 | 11.02 | 11.15 | 11.02 | 11.06 | 8,698,668 | -0.05(-0.45%) |
Jan 10, 2005 | 10.82 | 11.15 | 10.81 | 11.11 | 10,123,847 | +0.23(+2.08%) |
Jan 07, 2005 | 10.94 | 10.95 | 10.86 | 10.88 | 6,570,140 | +0.04(+0.37%) |
Jan 06, 2005 | 10.82 | 10.90 | 10.74 | 10.84 | 8,001,307 | +0.03(+0.32%) |
Jan 05, 2005 | 10.90 | 10.96 | 10.79 | 10.81 | 7,012,922 | -0.09(-0.85%) |
Jan 04, 2005 | 11.13 | 11.17 | 10.90 | 10.90 | 7,884,429 | -0.23(-2.09%) |
Jan 03, 2005 | 11.14 | 11.20 | 11.08 | 11.13 | 7,003,291 | +0.07(+0.64%) |
Dec 31, 2004 | 11.09 | 11.14 | 11.05 | 11.06 | 3,147,628 | +0.02(+0.14%) |
Dec 30, 2004 | 11.14 | 11.14 | 11.04 | 11.05 | 2,984,676 | -0.05(-0.47%) |
Dec 29, 2004 | 11.05 | 11.11 | 11.05 | 11.10 | 6,611,009 | +0.05(+0.49%) |
Dec 28, 2004 | 10.94 | 11.04 | 10.90 | 11.04 | 4,061,044 | +0.15(+1.36%) |
Dec 27, 2004 | 11.05 | 11.06 | 10.90 | 10.90 | 3,632,579 | -0.11(-0.99%) |
Dec 23, 2004 | 11.08 | 11.13 | 11.00 | 11.01 | 3,666,940 | -0.04(-0.33%) |
Dec 22, 2004 | 10.94 | 11.10 | 10.93 | 11.04 | 5,993,561 | +0.05(+0.45%) |
Dec 21, 2004 | 10.90 | 11.04 | 10.87 | 10.99 | 6,809,623 | +0.15(+1.36%) |
Dec 20, 2004 | 10.98 | 11.04 | 10.82 | 10.84 | 5,800,674 | -0.06(-0.56%) |
Dec 17, 2004 | 10.92 | 11.08 | 10.88 | 10.91 | 10,117,600 | -0.15(-1.32%) |
Dec 16, 2004 | 11.09 | 11.11 | 10.97 | 11.05 | 7,024,376 | -0.07(-0.66%) |
Dec 15, 2004 | 11.12 | 11.16 | 11.06 | 11.13 | 6,567,277 | +0.00(+0.03%) |
Dec 14, 2004 | 11.16 | 11.16 | 11.06 | 11.12 | 8,171,807 | -0.10(-0.86%) |
Dec 13, 2004 | 11.29 | 11.31 | 11.19 | 11.22 | 7,457,526 | -0.03(-0.31%) |
Dec 10, 2004 | 11.44 | 11.44 | 11.20 | 11.25 | 5,924,059 | +0.01(+0.12%) |
Dec 09, 2004 | 11.10 | 11.25 | 11.10 | 11.24 | 6,985,069 | +0.09(+0.78%) |
Dec 08, 2004 | 11.02 | 11.24 | 11.02 | 11.15 | 8,978,238 | +0.14(+1.24%) |
Dec 07, 2004 | 11.00 | 11.11 | 10.97 | 11.02 | 7,896,924 | +0.02(+0.19%) |
Dec 06, 2004 | 10.97 | 11.05 | 10.96 | 10.99 | 4,671,724 | -0.04(-0.40%) |
Dec 03, 2004 | 10.97 | 11.08 | 10.86 | 11.04 | 7,365,377 | +0.01(+0.10%) |
Dec 02, 2004 | 10.79 | 11.14 | 10.69 | 11.03 | 10,949,280 | +0.19(+1.76%) |
Dec 01, 2004 | 10.71 | 10.84 | 10.69 | 10.84 | 10,140,247 | +0.21(+1.97%) |
Nov 30, 2004 | 10.65 | 10.81 | 10.57 | 10.63 | 12,860,452 | -0.21(-1.93%) |
Nov 29, 2004 | 10.99 | 11.02 | 10.76 | 10.84 | 9,784,668 | -0.15(-1.40%) |
Nov 26, 2004 | 11.02 | 11.08 | 10.99 | 10.99 | 2,150,133 | -0.04(-0.38%) |
Nov 24, 2004 | 11.05 | 11.11 | 10.95 | 11.03 | 5,042,400 | +0.04(+0.37%) |
Nov 23, 2004 | 11.00 | 11.09 | 10.92 | 10.99 | 6,223,672 | -0.04(-0.35%) |
Nov 22, 2004 | 10.91 | 11.08 | 10.89 | 11.03 | 10,647,324 | +0.13(+1.16%) |
Nov 19, 2004 | 11.07 | 11.08 | 10.89 | 10.90 | 7,611,367 | -0.16(-1.44%) |
Nov 18, 2004 | 11.04 | 11.09 | 10.93 | 11.06 | 9,857,814 | -0.01(-0.12%) |
Nov 17, 2004 | 11.19 | 11.23 | 11.03 | 11.08 | 10,046,276 | -0.08(-0.71%) |
Nov 16, 2004 | 11.40 | 11.42 | 11.01 | 11.16 | 12,666,263 | -0.22(-1.97%) |
Nov 15, 2004 | 11.44 | 11.44 | 11.09 | 11.38 | 26,202,470 | -0.19(-1.66%) |
Nov 12, 2004 | 11.50 | 11.63 | 11.46 | 11.57 | 7,372,406 | +0.07(+0.60%) |
Nov 11, 2004 | 11.43 | 11.51 | 11.39 | 11.50 | 4,668,340 | +0.11(+0.94%) |
Nov 10, 2004 | 11.45 | 11.50 | 11.38 | 11.40 | 6,586,540 | -0.02(-0.15%) |
Nov 09, 2004 | 11.34 | 11.45 | 11.32 | 11.41 | 9,693,561 | -0.00(-0.03%) |
Nov 08, 2004 | 11.40 | 11.42 | 11.31 | 11.42 | 7,436,441 | +0.00(+0.00%) |
Nov 05, 2004 | 11.40 | 11.49 | 11.37 | 11.42 | 8,282,438 | +0.02(+0.19%) |
Nov 04, 2004 | 11.17 | 11.40 | 11.15 | 11.40 | 9,753,691 | +0.19(+1.70%) |
Nov 03, 2004 | 11.33 | 11.36 | 11.15 | 11.21 | 11,999,357 | +0.01(+0.09%) |
Nov 02, 2004 | 11.08 | 11.21 | 11.06 | 11.20 | 11,686,729 | +0.16(+1.46%) |
Nov 01, 2004 | 10.83 | 11.09 | 10.81 | 11.04 | 10,478,645 | +0.22(+2.08%) |
Oct 29, 2004 | 10.83 | 10.91 | 10.71 | 10.81 | 5,968,311 | -0.05(-0.50%) |
Oct 28, 2004 | 10.74 | 10.89 | 10.72 | 10.86 | 5,639,804 | +0.07(+0.69%) |
Oct 27, 2004 | 10.48 | 10.86 | 10.44 | 10.79 | 11,013,055 | +0.27(+2.52%) |
Oct 26, 2004 | 10.38 | 10.56 | 10.38 | 10.52 | 10,137,904 | +0.11(+1.01%) |
Oct 25, 2004 | 10.56 | 10.56 | 10.39 | 10.42 | 9,539,199 | -0.19(-1.81%) |
Oct 22, 2004 | 10.76 | 10.79 | 10.59 | 10.61 | 5,886,315 | -0.14(-1.34%) |
Oct 21, 2004 | 10.81 | 10.88 | 10.72 | 10.75 | 6,953,312 | -0.02(-0.16%) |
Oct 20, 2004 | 10.83 | 10.85 | 10.73 | 10.77 | 8,324,347 | -0.06(-0.57%) |
Oct 19, 2004 | 10.95 | 11.09 | 10.83 | 10.83 | 9,671,174 | -0.02(-0.19%) |
Oct 18, 2004 | 10.55 | 10.91 | 10.54 | 10.85 | 9,368,437 | +0.28(+2.61%) |
Oct 15, 2004 | 10.58 | 10.64 | 10.54 | 10.58 | 6,931,446 | +0.06(+0.55%) |
Oct 14, 2004 | 10.59 | 10.68 | 10.49 | 10.52 | 7,058,736 | -0.04(-0.35%) |
Oct 13, 2004 | 10.64 | 10.66 | 10.53 | 10.56 | 7,588,981 | +0.00(+0.00%) |
Oct 12, 2004 | 10.49 | 10.63 | 10.47 | 10.56 | 5,778,027 | -0.02(-0.14%) |
Oct 11, 2004 | 10.51 | 10.61 | 10.49 | 10.57 | 4,958,582 | +0.16(+1.55%) |
Oct 08, 2004 | 10.48 | 10.59 | 10.35 | 10.41 | 7,251,623 | -0.08(-0.81%) |
Oct 07, 2004 | 10.65 | 10.73 | 10.49 | 10.50 | 7,003,811 | -0.14(-1.35%) |
Oct 06, 2004 | 10.59 | 10.67 | 10.56 | 10.64 | 4,541,310 | +0.02(+0.22%) |
Oct 05, 2004 | 10.68 | 10.71 | 10.58 | 10.62 | 8,481,573 | -0.07(-0.68%) |
Oct 04, 2004 | 10.64 | 10.80 | 10.64 | 10.69 | 8,755,936 | +0.09(+0.85%) |
Oct 01, 2004 | 10.49 | 10.67 | 10.47 | 10.60 | 9,967,924 | +0.16(+1.53%) |
Sep 30, 2004 | 10.52 | 10.56 | 10.42 | 10.44 | 11,160,649 | -0.09(-0.86%) |
Sep 29, 2004 | 10.33 | 10.55 | 10.29 | 10.53 | 12,270,336 | +0.20(+1.97%) |
Sep 28, 2004 | 10.26 | 10.36 | 10.09 | 10.33 | 11,010,973 | +0.06(+0.62%) |
Sep 27, 2004 | 10.30 | 10.34 | 10.22 | 10.26 | 6,741,422 | -0.04(-0.43%) |
Sep 24, 2004 | 10.23 | 10.36 | 10.23 | 10.31 | 5,725,706 | +0.07(+0.73%) |
Sep 23, 2004 | 10.21 | 10.31 | 10.14 | 10.23 | 6,422,286 | +0.03(+0.30%) |
Sep 22, 2004 | 10.27 | 10.29 | 10.16 | 10.20 | 7,664,470 | -0.14(-1.34%) |
Sep 21, 2004 | 10.22 | 10.37 | 10.22 | 10.34 | 6,757,822 | +0.16(+1.57%) |
Sep 20, 2004 | 10.25 | 10.27 | 10.14 | 10.18 | 5,758,244 | -0.10(-1.01%) |
Sep 17, 2004 | 10.30 | 10.35 | 10.20 | 10.28 | 10,859,734 | +0.07(+0.64%) |
Sep 16, 2004 | 10.16 | 10.31 | 10.15 | 10.22 | 6,687,539 | +0.08(+0.81%) |
Sep 15, 2004 | 10.26 | 10.26 | 10.13 | 10.14 | 5,902,714 | -0.08(-0.81%) |
Sep 14, 2004 | 10.24 | 10.27 | 10.13 | 10.22 | 7,198,000 | -0.03(-0.32%) |
Sep 13, 2004 | 10.31 | 10.33 | 10.20 | 10.25 | 9,337,982 | -0.04(-0.37%) |
Sep 10, 2004 | 10.10 | 10.34 | 10.10 | 10.29 | 9,507,702 | +0.19(+1.84%) |
Sep 09, 2004 | 10.06 | 10.15 | 10.03 | 10.10 | 10,803,508 | +0.06(+0.57%) |
Sep 08, 2004 | 10.14 | 10.15 | 10.02 | 10.05 | 8,427,689 | -0.10(-0.95%) |
Sep 07, 2004 | 10.14 | 10.20 | 10.04 | 10.14 | 11,631,544 | +0.09(+0.86%) |
Sep 03, 2004 | 10.01 | 10.16 | 9.998 | 10.06 | 10,372,701 | +0.06(+0.58%) |
Sep 02, 2004 | 9.654 | 10.01 | 9.654 | 9.998 | 12,081,874 | +0.36(+3.73%) |
Sep 01, 2004 | 9.594 | 9.650 | 9.527 | 9.639 | 7,637,918 | +0.09(+0.97%) |
Aug 31, 2004 | 9.606 | 9.627 | 9.491 | 9.546 | 7,362,254 | -0.06(-0.64%) |
Aug 30, 2004 | 9.627 | 9.692 | 9.602 | 9.608 | 4,514,759 | -0.09(-0.89%) |
Aug 27, 2004 | 9.662 | 9.748 | 9.598 | 9.694 | 4,871,379 | +0.05(+0.54%) |
Aug 26, 2004 | 9.623 | 9.677 | 9.575 | 9.642 | 4,609,771 | +0.02(+0.20%) |
Aug 25, 2004 | 9.642 | 9.671 | 9.516 | 9.623 | 7,130,320 | -0.01(-0.10%) |
Aug 24, 2004 | 9.687 | 9.729 | 9.587 | 9.633 | 9,349,956 | +0.02(+0.18%) |
Aug 23, 2004 | 9.667 | 9.667 | 9.554 | 9.616 | 6,538,904 | -0.05(-0.52%) |
Aug 20, 2004 | 9.652 | 9.746 | 9.612 | 9.666 | 5,462,535 | +0.01(+0.14%) |
Aug 19, 2004 | 9.735 | 9.775 | 9.598 | 9.652 | 9,440,022 | -0.08(-0.85%) |
Aug 18, 2004 | 9.539 | 9.765 | 9.485 | 9.735 | 10,764,983 | +0.19(+1.99%) |
Aug 17, 2004 | 9.575 | 9.658 | 9.508 | 9.545 | 15,703,782 | +0.11(+1.12%) |
Aug 16, 2004 | 9.124 | 9.566 | 9.124 | 9.439 | 21,743,678 | +0.48(+5.34%) |
Aug 13, 2004 | 9.070 | 9.197 | 8.941 | 8.961 | 11,993,370 | -0.11(-1.21%) |
Aug 12, 2004 | 9.160 | 9.256 | 9.028 | 9.070 | 9,317,157 | -0.09(-0.99%) |
Aug 11, 2004 | 9.076 | 9.172 | 9.009 | 9.160 | 9,986,406 | +0.02(+0.23%) |
Aug 10, 2004 | 9.060 | 9.143 | 9.009 | 9.139 | 7,744,644 | +0.14(+1.51%) |
Aug 09, 2004 | 8.995 | 9.080 | 8.918 | 9.003 | 6,742,984 | +0.07(+0.82%) |
Aug 06, 2004 | 8.970 | 9.028 | 8.817 | 8.930 | 11,647,162 | -0.05(-0.53%) |
Aug 05, 2004 | 9.239 | 9.243 | 8.938 | 8.978 | 13,194,946 | -0.25(-2.69%) |
Aug 04, 2004 | 9.176 | 9.278 | 9.084 | 9.226 | 8,806,956 | +0.00(+0.02%) |
Aug 03, 2004 | 9.335 | 9.335 | 9.153 | 9.224 | 11,821,307 | -0.12(-1.29%) |