Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 11.94 | 11.99 | 11.87 | 11.92 | 1,478,049 | -0.05(-0.43%) |
Feb 25, 2005 | 11.89 | 11.98 | 11.86 | 11.98 | 1,081,475 | +0.09(+0.74%) |
Feb 24, 2005 | 11.78 | 11.89 | 11.73 | 11.89 | 1,246,512 | +0.10(+0.87%) |
Feb 23, 2005 | 11.74 | 11.79 | 11.70 | 11.78 | 1,143,121 | +0.07(+0.58%) |
Feb 22, 2005 | 11.83 | 11.88 | 11.70 | 11.72 | 2,153,728 | -0.17(-1.40%) |
Feb 18, 2005 | 11.86 | 11.90 | 11.83 | 11.88 | 743,635 | +0.04(+0.31%) |
Feb 17, 2005 | 11.94 | 11.96 | 11.85 | 11.85 | 681,019 | -0.10(-0.84%) |
Feb 16, 2005 | 11.91 | 11.96 | 11.90 | 11.95 | 713,055 | +0.01(+0.10%) |
Feb 15, 2005 | 11.90 | 11.97 | 11.87 | 11.93 | 676,165 | +0.05(+0.42%) |
Feb 14, 2005 | 11.87 | 11.90 | 11.84 | 11.88 | 691,212 | +0.02(+0.16%) |
Feb 11, 2005 | 11.78 | 11.90 | 11.73 | 11.87 | 802,854 | +0.07(+0.61%) |
Feb 10, 2005 | 11.76 | 11.80 | 11.72 | 11.79 | 891,198 | +0.06(+0.53%) |
Feb 09, 2005 | 11.85 | 11.86 | 11.72 | 11.73 | 751,402 | -0.10(-0.85%) |
Feb 08, 2005 | 11.83 | 11.88 | 11.65 | 11.83 | 1,969,761 | -0.01(-0.09%) |
Feb 07, 2005 | 11.87 | 11.87 | 11.80 | 11.84 | 995,559 | -0.02(-0.19%) |
Feb 04, 2005 | 11.74 | 11.87 | 11.72 | 11.87 | 833,920 | +0.12(+1.04%) |
Feb 03, 2005 | 11.76 | 11.78 | 11.70 | 11.74 | 888,285 | -0.04(-0.31%) |
Feb 02, 2005 | 11.74 | 11.79 | 11.72 | 11.78 | 981,968 | +0.06(+0.51%) |
Feb 01, 2005 | 11.65 | 11.73 | 11.63 | 11.72 | 764,022 | +0.08(+0.71%) |
Jan 31, 2005 | 11.66 | 11.66 | 11.60 | 11.64 | 810,621 | +0.05(+0.44%) |
Jan 28, 2005 | 11.62 | 11.62 | 11.51 | 11.59 | 1,081,475 | -0.01(-0.09%) |
Jan 27, 2005 | 11.57 | 11.62 | 11.54 | 11.60 | 1,182,439 | +0.01(+0.07%) |
Jan 26, 2005 | 11.59 | 11.62 | 11.57 | 11.59 | 842,172 | +0.04(+0.34%) |
Jan 25, 2005 | 11.57 | 11.60 | 11.53 | 11.55 | 1,869,768 | +0.08(+0.68%) |
Jan 24, 2005 | 11.53 | 11.57 | 11.47 | 11.47 | 2,295,951 | -0.07(-0.64%) |
Jan 21, 2005 | 11.65 | 11.65 | 11.50 | 11.55 | 753,829 | -0.06(-0.55%) |
Jan 20, 2005 | 11.63 | 11.68 | 11.59 | 11.61 | 624,227 | -0.10(-0.84%) |
Jan 19, 2005 | 11.80 | 11.80 | 11.69 | 11.71 | 702,862 | -0.12(-0.98%) |
Jan 18, 2005 | 11.69 | 11.83 | 11.65 | 11.83 | 692,183 | +0.11(+0.91%) |
Jan 14, 2005 | 11.68 | 11.72 | 11.64 | 11.72 | 591,705 | +0.08(+0.65%) |
Jan 13, 2005 | 11.73 | 11.75 | 11.61 | 11.64 | 1,387,764 | -0.10(-0.86%) |
Jan 12, 2005 | 11.72 | 11.77 | 11.63 | 11.74 | 2,014,418 | +0.05(+0.39%) |
Jan 11, 2005 | 11.74 | 11.74 | 11.66 | 11.70 | 2,335,754 | -0.07(-0.61%) |
Jan 10, 2005 | 11.66 | 11.81 | 11.66 | 11.77 | 1,895,494 | +0.07(+0.56%) |
Jan 07, 2005 | 11.72 | 11.76 | 11.66 | 11.70 | 772,760 | -0.00(-0.04%) |
Jan 06, 2005 | 11.67 | 11.74 | 11.65 | 11.71 | 950,417 | +0.04(+0.32%) |
Jan 05, 2005 | 11.74 | 11.77 | 11.64 | 11.67 | 629,566 | -0.06(-0.53%) |
Jan 04, 2005 | 11.90 | 11.90 | 11.69 | 11.73 | 749,946 | -0.09(-0.78%) |
Jan 03, 2005 | 11.96 | 12.01 | 11.83 | 11.83 | 1,650,366 | -0.07(-0.61%) |
Dec 31, 2004 | 11.97 | 11.99 | 11.90 | 11.90 | 772,274 | -0.04(-0.35%) |
Dec 30, 2004 | 11.95 | 11.99 | 11.94 | 11.94 | 725,676 | -0.01(-0.09%) |
Dec 29, 2004 | 11.97 | 11.97 | 11.91 | 11.95 | 777,128 | -0.02(-0.17%) |
Dec 28, 2004 | 11.88 | 11.97 | 11.88 | 11.97 | 869,840 | +0.08(+0.66%) |
Dec 27, 2004 | 11.99 | 11.99 | 11.88 | 11.89 | 1,788,221 | -0.17(-1.42%) |
Dec 23, 2004 | 12.05 | 12.08 | 12.03 | 12.06 | 902,362 | +0.02(+0.19%) |
Dec 22, 2004 | 12.01 | 12.06 | 11.99 | 12.04 | 719,851 | +0.04(+0.34%) |
Dec 21, 2004 | 11.96 | 12.02 | 11.91 | 12.00 | 1,235,348 | +0.07(+0.62%) |
Dec 20, 2004 | 11.99 | 12.00 | 11.89 | 11.92 | 725,676 | +0.03(+0.22%) |
Dec 17, 2004 | 11.95 | 11.97 | 11.88 | 11.90 | 1,067,884 | -0.13(-1.06%) |
Dec 16, 2004 | 12.02 | 12.07 | 11.98 | 12.03 | 805,281 | +0.00(+0.03%) |
Dec 15, 2004 | 12.03 | 12.03 | 11.94 | 12.02 | 626,654 | +0.02(+0.17%) |
Dec 14, 2004 | 11.97 | 12.04 | 11.96 | 12.00 | 498,022 | +0.05(+0.41%) |
Dec 13, 2004 | 11.95 | 11.96 | 11.86 | 11.95 | 605,296 | +0.09(+0.73%) |
Dec 10, 2004 | 11.87 | 11.89 | 11.82 | 11.86 | 767,906 | -0.02(-0.14%) |
Dec 09, 2004 | 11.77 | 11.90 | 11.72 | 11.88 | 792,176 | +0.08(+0.66%) |
Dec 08, 2004 | 11.75 | 11.83 | 11.74 | 11.80 | 3,545,861 | +0.06(+0.51%) |
Dec 07, 2004 | 11.89 | 11.90 | 11.74 | 11.74 | 733,442 | -0.10(-0.87%) |
Dec 06, 2004 | 11.89 | 11.90 | 11.83 | 11.85 | 741,208 | -0.03(-0.26%) |
Dec 03, 2004 | 11.87 | 11.98 | 11.86 | 11.88 | 912,555 | -0.02(-0.16%) |
Dec 02, 2004 | 11.83 | 11.92 | 11.80 | 11.90 | 1,417,859 | +0.09(+0.77%) |
Dec 01, 2004 | 11.69 | 11.83 | 11.66 | 11.80 | 604,325 | +0.16(+1.36%) |
Nov 30, 2004 | 11.69 | 11.69 | 11.63 | 11.65 | 952,844 | +0.00(+0.04%) |
Nov 29, 2004 | 11.77 | 11.77 | 11.63 | 11.64 | 781,497 | -0.09(-0.79%) |
Nov 26, 2004 | 11.73 | 11.77 | 11.73 | 11.73 | 213,576 | +0.00(+0.02%) |
Nov 24, 2004 | 11.73 | 11.76 | 11.69 | 11.73 | 831,008 | +0.04(+0.35%) |
Nov 23, 2004 | 11.72 | 11.73 | 11.62 | 11.69 | 2,791,061 | -0.03(-0.28%) |
Nov 22, 2004 | 11.68 | 11.74 | 11.62 | 11.72 | 1,130,015 | +0.03(+0.28%) |
Nov 19, 2004 | 11.84 | 11.85 | 11.67 | 11.69 | 921,293 | -0.14(-1.20%) |
Nov 18, 2004 | 11.84 | 11.86 | 11.79 | 11.83 | 843,628 | +0.02(+0.16%) |
Nov 17, 2004 | 11.85 | 11.88 | 11.78 | 11.81 | 730,530 | +0.05(+0.44%) |
Nov 16, 2004 | 11.80 | 11.81 | 11.74 | 11.76 | 1,112,541 | -0.08(-0.70%) |
Nov 15, 2004 | 11.79 | 11.85 | 11.77 | 11.85 | 2,090,141 | +0.05(+0.44%) |
Nov 12, 2004 | 11.75 | 11.80 | 11.68 | 11.79 | 1,175,158 | +0.08(+0.67%) |
Nov 11, 2004 | 11.65 | 11.73 | 11.63 | 11.72 | 536,854 | +0.09(+0.74%) |
Nov 10, 2004 | 11.64 | 11.67 | 11.59 | 11.63 | 826,154 | +0.00(+0.00%) |
Nov 09, 2004 | 11.66 | 11.68 | 11.60 | 11.63 | 657,719 | -0.00(-0.04%) |
Nov 08, 2004 | 11.62 | 11.65 | 11.59 | 11.63 | 696,066 | -0.01(-0.05%) |
Nov 05, 2004 | 11.64 | 11.68 | 11.57 | 11.64 | 967,891 | +0.08(+0.68%) |
Nov 04, 2004 | 11.42 | 11.57 | 11.37 | 11.56 | 3,212,876 | +0.15(+1.32%) |
Nov 03, 2004 | 11.50 | 11.50 | 11.35 | 11.41 | 1,753,272 | +0.15(+1.35%) |
Nov 02, 2004 | 11.29 | 11.37 | 11.23 | 11.26 | 739,267 | +0.00(+0.00%) |
Nov 01, 2004 | 11.30 | 11.30 | 11.22 | 11.26 | 1,275,151 | -0.02(-0.15%) |
Oct 29, 2004 | 11.29 | 11.31 | 11.23 | 11.28 | 1,014,004 | +0.01(+0.07%) |
Oct 28, 2004 | 11.21 | 11.30 | 11.21 | 11.27 | 618,887 | +0.01(+0.05%) |
Oct 27, 2004 | 11.07 | 11.27 | 11.03 | 11.26 | 645,584 | +0.20(+1.79%) |
Oct 26, 2004 | 10.94 | 11.06 | 10.89 | 11.06 | 625,197 | +0.13(+1.17%) |
Oct 25, 2004 | 10.96 | 10.96 | 10.88 | 10.94 | 818,387 | -0.05(-0.41%) |
Oct 22, 2004 | 11.12 | 11.13 | 10.93 | 10.98 | 668,884 | -0.11(-1.02%) |
Oct 21, 2004 | 11.08 | 11.13 | 11.01 | 11.09 | 716,453 | +0.05(+0.49%) |
Oct 20, 2004 | 11.04 | 11.07 | 10.97 | 11.04 | 523,748 | -0.00(-0.04%) |
Oct 19, 2004 | 11.17 | 11.18 | 11.04 | 11.04 | 1,046,041 | -0.05(-0.48%) |
Oct 18, 2004 | 10.95 | 11.11 | 10.95 | 11.10 | 349,489 | +0.08(+0.73%) |
Oct 15, 2004 | 11.03 | 11.08 | 10.97 | 11.02 | 373,759 | +0.03(+0.26%) |
Oct 14, 2004 | 11.08 | 11.09 | 10.97 | 10.99 | 629,081 | -0.07(-0.63%) |
Oct 13, 2004 | 11.15 | 11.19 | 11.01 | 11.06 | 519,865 | -0.06(-0.50%) |
Oct 12, 2004 | 11.11 | 11.14 | 11.04 | 11.11 | 430,066 | -0.01(-0.13%) |
Oct 11, 2004 | 11.15 | 11.16 | 11.10 | 11.13 | 801,398 | +0.02(+0.19%) |
Oct 08, 2004 | 11.18 | 11.23 | 11.08 | 11.11 | 2,449,338 | -0.12(-1.10%) |
Oct 07, 2004 | 11.36 | 11.36 | 11.22 | 11.23 | 737,811 | -0.13(-1.18%) |
Oct 06, 2004 | 11.33 | 11.37 | 11.28 | 11.37 | 1,159,625 | +0.04(+0.35%) |
Oct 05, 2004 | 11.30 | 11.35 | 11.27 | 11.33 | 289,299 | +0.01(+0.13%) |
Oct 04, 2004 | 11.38 | 11.38 | 11.30 | 11.31 | 649,953 | +0.03(+0.29%) |
Oct 01, 2004 | 11.15 | 11.28 | 11.15 | 11.28 | 1,262,045 | +0.18(+1.65%) |
Sep 30, 2004 | 11.15 | 11.15 | 11.07 | 11.10 | 2,458,075 | -0.06(-0.55%) |
Sep 29, 2004 | 11.04 | 11.16 | 11.04 | 11.16 | 615,489 | +0.08(+0.71%) |
Sep 28, 2004 | 11.03 | 11.10 | 10.97 | 11.08 | 532,000 | +0.07(+0.62%) |
Sep 27, 2004 | 11.06 | 11.07 | 10.99 | 11.01 | 399,971 | -0.08(-0.74%) |
Sep 24, 2004 | 11.12 | 11.16 | 11.09 | 11.09 | 380,069 | -0.02(-0.19%) |
Sep 23, 2004 | 11.17 | 11.17 | 11.11 | 11.11 | 1,529,016 | -0.03(-0.28%) |
Sep 22, 2004 | 11.25 | 11.26 | 11.14 | 11.15 | 684,902 | -0.19(-1.65%) |
Sep 21, 2004 | 11.33 | 11.36 | 11.27 | 11.33 | 479,577 | +0.05(+0.40%) |
Sep 20, 2004 | 11.32 | 11.34 | 11.25 | 11.29 | 341,237 | -0.05(-0.47%) |
Sep 17, 2004 | 11.34 | 11.37 | 11.29 | 11.34 | 366,963 | +0.05(+0.42%) |
Sep 16, 2004 | 11.33 | 11.35 | 11.29 | 11.29 | 491,712 | -0.02(-0.15%) |
Sep 15, 2004 | 11.35 | 11.35 | 11.29 | 11.31 | 521,807 | -0.09(-0.76%) |
Sep 14, 2004 | 11.38 | 11.40 | 11.35 | 11.40 | 791,205 | +0.06(+0.49%) |
Sep 13, 2004 | 11.33 | 11.40 | 11.33 | 11.34 | 629,081 | +0.00(+0.04%) |
Sep 10, 2004 | 11.26 | 11.35 | 11.22 | 11.34 | 318,909 | +0.08(+0.70%) |
Sep 09, 2004 | 11.29 | 11.30 | 11.22 | 11.26 | 429,095 | +0.01(+0.11%) |
Sep 08, 2004 | 11.26 | 11.30 | 11.23 | 11.25 | 761,595 | -0.01(-0.11%) |
Sep 07, 2004 | 11.26 | 11.30 | 11.21 | 11.26 | 1,911,513 | +0.03(+0.28%) |
Sep 03, 2004 | 11.27 | 11.29 | 11.20 | 11.23 | 1,465,914 | -0.05(-0.42%) |
Sep 02, 2004 | 11.17 | 11.29 | 11.13 | 11.28 | 712,084 | +0.12(+1.07%) |
Sep 01, 2004 | 11.11 | 11.18 | 11.08 | 11.16 | 877,121 | +0.05(+0.43%) |
Aug 31, 2004 | 11.12 | 11.12 | 11.01 | 11.11 | 567,435 | +0.02(+0.15%) |
Aug 30, 2004 | 11.17 | 11.17 | 11.09 | 11.09 | 255,806 | -0.10(-0.90%) |
Aug 27, 2004 | 11.20 | 11.21 | 11.15 | 11.19 | 448,511 | +0.03(+0.24%) |
Aug 26, 2004 | 11.17 | 11.18 | 11.13 | 11.17 | 534,427 | +0.02(+0.18%) |
Aug 25, 2004 | 11.10 | 11.17 | 11.04 | 11.15 | 539,767 | +0.09(+0.86%) |
Aug 24, 2004 | 11.15 | 11.15 | 11.02 | 11.05 | 392,690 | -0.02(-0.17%) |
Aug 23, 2004 | 11.12 | 11.12 | 11.05 | 11.07 | 325,704 | -0.01(-0.09%) |
Aug 20, 2004 | 11.00 | 11.10 | 11.00 | 11.08 | 371,332 | +0.05(+0.43%) |
Aug 19, 2004 | 11.03 | 11.05 | 10.96 | 11.03 | 335,412 | -0.05(-0.41%) |
Aug 18, 2004 | 10.88 | 11.08 | 10.88 | 11.08 | 956,727 | +0.13(+1.22%) |
Aug 17, 2004 | 10.94 | 10.97 | 10.89 | 10.94 | 354,343 | +0.08(+0.76%) |
Aug 16, 2004 | 10.80 | 10.90 | 10.77 | 10.86 | 382,982 | +0.10(+0.90%) |
Aug 13, 2004 | 10.80 | 10.81 | 10.71 | 10.76 | 773,730 | +0.01(+0.06%) |
Aug 12, 2004 | 10.82 | 10.85 | 10.73 | 10.76 | 663,059 | -0.07(-0.68%) |
Aug 11, 2004 | 10.73 | 10.87 | 10.73 | 10.83 | 265,029 | -0.04(-0.32%) |
Aug 10, 2004 | 10.78 | 10.88 | 10.76 | 10.87 | 515,011 | +0.12(+1.11%) |
Aug 09, 2004 | 10.75 | 10.79 | 10.72 | 10.75 | 444,628 | -0.00(-0.04%) |
Aug 06, 2004 | 10.84 | 10.86 | 10.71 | 10.75 | 1,260,589 | -0.16(-1.44%) |
Aug 05, 2004 | 11.10 | 11.11 | 10.89 | 10.91 | 1,056,720 | -0.19(-1.69%) |
Aug 04, 2004 | 11.07 | 11.15 | 11.04 | 11.10 | 422,299 | +0.01(+0.11%) |
Aug 03, 2004 | 11.19 | 11.19 | 11.08 | 11.08 | 966,435 | -0.12(-1.03%) |
Aug 02, 2004 | 11.12 | 11.22 | 11.10 | 11.20 | 326,675 | +0.06(+0.57%) |
Jul 30, 2004 | 11.12 | 11.18 | 11.10 | 11.14 | 859,647 | +0.00(+0.00%) |
Jul 29, 2004 | 11.14 | 11.16 | 11.07 | 11.14 | 1,039,245 | +0.06(+0.54%) |
Jul 28, 2004 | 11.05 | 11.12 | 10.94 | 11.08 | 451,909 | -0.00(-0.02%) |
Jul 27, 2004 | 11.02 | 11.11 | 11.00 | 11.08 | 306,774 | +0.09(+0.84%) |
Jul 26, 2004 | 11.01 | 11.03 | 10.91 | 10.98 | 1,099,435 | -0.02(-0.15%) |
Jul 23, 2004 | 11.12 | 11.12 | 10.96 | 11.00 | 850,424 | -0.17(-1.49%) |
Jul 22, 2004 | 11.12 | 11.20 | 11.03 | 11.17 | 8,755,682 | +0.06(+0.58%) |
Jul 21, 2004 | 11.36 | 11.37 | 11.10 | 11.10 | 443,657 | -0.23(-2.00%) |
Jul 20, 2004 | 11.23 | 11.33 | 11.18 | 11.33 | 507,730 | +0.13(+1.18%) |
Jul 19, 2004 | 11.21 | 11.25 | 11.14 | 11.20 | 415,504 | -0.03(-0.26%) |
Jul 16, 2004 | 11.37 | 11.37 | 11.22 | 11.23 | 453,365 | -0.05(-0.46%) |
Jul 15, 2004 | 11.38 | 11.40 | 11.28 | 11.28 | 583,938 | -0.07(-0.65%) |
Jul 14, 2004 | 11.35 | 11.44 | 11.31 | 11.35 | 2,114,411 | -0.04(-0.38%) |
Jul 13, 2004 | 11.41 | 11.42 | 11.38 | 11.40 | 373,274 | +0.02(+0.22%) |
Jul 12, 2004 | 11.33 | 11.39 | 11.30 | 11.37 | 1,902,290 | -0.02(-0.18%) |
Jul 09, 2004 | 11.43 | 11.43 | 11.36 | 11.39 | 540,737 | +0.05(+0.40%) |
Jul 08, 2004 | 11.41 | 11.46 | 11.35 | 11.35 | 431,037 | -0.09(-0.77%) |
Jul 07, 2004 | 11.37 | 11.47 | 11.37 | 11.44 | 1,175,158 | +0.03(+0.27%) |
Jul 06, 2004 | 11.49 | 11.49 | 11.37 | 11.40 | 492,683 | -0.10(-0.88%) |
Jul 02, 2004 | 11.54 | 11.56 | 11.48 | 11.51 | 440,745 | -0.06(-0.50%) |
Jul 01, 2004 | 11.70 | 11.74 | 11.49 | 11.56 | 1,603,768 | -0.14(-1.20%) |
Jun 30, 2004 | 11.70 | 11.74 | 11.62 | 11.70 | 1,545,520 | +0.03(+0.26%) |
Jun 29, 2004 | 11.61 | 11.69 | 11.61 | 11.67 | 1,312,041 | +0.06(+0.50%) |
Jun 28, 2004 | 11.73 | 11.74 | 11.58 | 11.62 | 1,928,016 | -0.05(-0.39%) |
Jun 25, 2004 | 11.74 | 11.78 | 11.66 | 11.66 | 1,064,972 | -0.09(-0.74%) |
Jun 24, 2004 | 11.76 | 11.79 | 11.71 | 11.75 | 1,539,695 | -0.05(-0.40%) |
Jun 23, 2004 | 11.70 | 11.79 | 11.64 | 11.79 | 2,417,302 | +0.11(+0.97%) |
Jun 22, 2004 | 11.63 | 11.68 | 11.56 | 11.68 | 444,628 | +0.04(+0.35%) |
Jun 21, 2004 | 11.72 | 11.72 | 11.62 | 11.64 | 1,308,643 | -0.05(-0.39%) |
Jun 18, 2004 | 11.64 | 11.73 | 11.63 | 11.69 | 416,474 | +0.03(+0.23%) |
Jun 17, 2004 | 11.68 | 11.69 | 11.61 | 11.66 | 371,332 | -0.05(-0.39%) |
Jun 16, 2004 | 11.72 | 11.73 | 11.66 | 11.70 | 1,781,910 | -0.00(-0.04%) |
Jun 15, 2004 | 11.72 | 11.75 | 11.66 | 11.71 | 497,051 | +0.09(+0.76%) |
Jun 14, 2004 | 11.69 | 11.69 | 11.57 | 11.62 | 1,383,395 | -0.08(-0.70%) |
Jun 10, 2004 | 11.71 | 11.72 | 11.66 | 11.70 | 426,668 | +0.05(+0.39%) |
Jun 09, 2004 | 11.75 | 11.77 | 11.66 | 11.66 | 1,549,403 | -0.12(-0.98%) |
Jun 08, 2004 | 11.72 | 11.78 | 11.70 | 11.77 | 727,617 | +0.04(+0.33%) |
Jun 07, 2004 | 11.64 | 11.76 | 11.62 | 11.73 | 2,646,411 | +0.16(+1.42%) |
Jun 04, 2004 | 11.64 | 11.65 | 11.55 | 11.57 | 1,582,896 | +0.07(+0.57%) |
Jun 03, 2004 | 11.58 | 11.61 | 11.50 | 11.50 | 1,458,633 | -0.09(-0.75%) |
Jun 02, 2004 | 11.59 | 11.62 | 11.51 | 11.59 | 402,398 | +0.05(+0.43%) |
Jun 01, 2004 | 11.47 | 11.57 | 11.45 | 11.54 | 1,727,060 | -0.02(-0.21%) |
May 28, 2004 | 11.59 | 11.59 | 11.52 | 11.56 | 412,106 | -0.01(-0.09%) |
May 27, 2004 | 11.45 | 11.58 | 11.44 | 11.57 | 761,110 | +0.13(+1.13%) |
May 26, 2004 | 11.43 | 11.48 | 11.40 | 11.44 | 1,854,235 | +0.03(+0.25%) |
May 25, 2004 | 11.24 | 11.44 | 11.20 | 11.42 | 1,668,812 | +0.15(+1.34%) |
May 24, 2004 | 11.34 | 11.36 | 11.22 | 11.26 | 1,701,334 | -0.01(-0.07%) |
May 21, 2004 | 11.28 | 11.32 | 11.21 | 11.27 | 439,774 | +0.03(+0.27%) |
May 20, 2004 | 11.24 | 11.27 | 11.17 | 11.24 | 2,327,502 | +0.02(+0.20%) |
May 19, 2004 | 11.39 | 11.42 | 11.22 | 11.22 | 2,357,112 | -0.07(-0.66%) |
May 18, 2004 | 11.29 | 11.31 | 11.24 | 11.29 | 980,997 | +0.10(+0.86%) |
May 17, 2004 | 11.12 | 11.26 | 11.12 | 11.20 | 575,686 | -0.09(-0.82%) |
May 14, 2004 | 11.35 | 11.38 | 11.24 | 11.29 | 437,347 | -0.03(-0.27%) |
May 13, 2004 | 11.34 | 11.39 | 11.28 | 11.32 | 442,201 | -0.04(-0.36%) |
May 12, 2004 | 11.33 | 11.37 | 11.14 | 11.36 | 609,664 | +0.03(+0.27%) |
May 11, 2004 | 11.36 | 11.39 | 11.30 | 11.33 | 786,836 | +0.03(+0.25%) |
May 10, 2004 | 11.32 | 11.37 | 11.23 | 11.30 | 2,419,243 | -0.08(-0.71%) |
May 07, 2004 | 11.45 | 11.52 | 11.38 | 11.38 | 3,771,088 | -0.09(-0.81%) |
May 06, 2004 | 11.44 | 11.50 | 11.38 | 11.47 | 1,406,209 | -0.06(-0.48%) |
May 05, 2004 | 11.49 | 11.56 | 11.46 | 11.53 | 976,143 | +0.09(+0.83%) |
May 04, 2004 | 11.49 | 11.57 | 11.39 | 11.44 | 1,602,797 | -0.04(-0.38%) |
May 03, 2004 | 11.39 | 11.52 | 11.39 | 11.48 | 620,829 | +0.13(+1.11%) |
Apr 30, 2004 | 11.50 | 11.50 | 11.35 | 11.35 | 706,745 | -0.11(-0.92%) |
Apr 29, 2004 | 11.55 | 11.57 | 11.36 | 11.46 | 596,073 | -0.05(-0.45%) |
Apr 28, 2004 | 11.62 | 11.63 | 11.49 | 11.51 | 403,369 | -0.17(-1.46%) |
Apr 27, 2004 | 11.70 | 11.78 | 11.65 | 11.68 | 421,328 | +0.01(+0.12%) |
Apr 26, 2004 | 11.73 | 11.76 | 11.62 | 11.67 | 1,022,742 | -0.05(-0.39%) |
Apr 23, 2004 | 11.71 | 11.74 | 11.66 | 11.71 | 1,238,746 | +0.04(+0.32%) |
Apr 22, 2004 | 11.51 | 11.71 | 11.49 | 11.67 | 1,294,081 | +0.14(+1.18%) |
Apr 21, 2004 | 11.50 | 11.56 | 11.44 | 11.54 | 416,960 | +0.06(+0.56%) |
Apr 20, 2004 | 11.70 | 11.70 | 11.47 | 11.47 | 1,289,713 | -0.20(-1.73%) |
Apr 19, 2004 | 11.64 | 11.68 | 11.60 | 11.68 | 1,687,257 | +0.02(+0.21%) |
Apr 16, 2004 | 11.61 | 11.67 | 11.55 | 11.65 | 442,201 | +0.06(+0.55%) |
Apr 15, 2004 | 11.60 | 11.63 | 11.51 | 11.59 | 465,985 | +0.00(+0.02%) |
Apr 14, 2004 | 11.47 | 11.60 | 11.46 | 11.59 | 259,690 | +0.04(+0.32%) |
Apr 13, 2004 | 11.71 | 11.72 | 11.52 | 11.55 | 545,591 | -0.13(-1.13%) |
Apr 12, 2004 | 11.62 | 11.68 | 11.62 | 11.68 | 595,588 | +0.10(+0.89%) |
Apr 08, 2004 | 11.74 | 11.74 | 11.54 | 11.58 | 369,390 | -0.05(-0.44%) |
Apr 07, 2004 | 11.69 | 11.69 | 11.58 | 11.63 | 648,982 | -0.03(-0.26%) |
Apr 06, 2004 | 11.69 | 11.69 | 11.62 | 11.66 | 1,790,162 | -0.06(-0.48%) |
Apr 05, 2004 | 11.66 | 11.73 | 11.63 | 11.72 | 598,986 | +0.08(+0.67%) |
Apr 02, 2004 | 11.63 | 11.66 | 11.57 | 11.64 | 762,081 | +0.13(+1.11%) |
Apr 01, 2004 | 11.46 | 11.52 | 11.43 | 11.51 | 738,781 | +0.07(+0.63%) |
Mar 31, 2004 | 11.44 | 11.48 | 11.38 | 11.44 | 299,493 | -0.00(-0.04%) |
Mar 30, 2004 | 11.41 | 11.46 | 11.38 | 11.44 | 773,730 | +0.03(+0.29%) |
Mar 29, 2004 | 11.36 | 11.46 | 11.35 | 11.41 | 1,716,381 | +0.10(+0.87%) |
Mar 26, 2004 | 11.32 | 11.39 | 11.31 | 11.31 | 810,621 | -0.02(-0.20%) |
Mar 25, 2004 | 11.22 | 11.34 | 11.17 | 11.33 | 548,018 | +0.19(+1.72%) |
Mar 24, 2004 | 11.14 | 11.20 | 11.04 | 11.14 | 603,354 | +0.02(+0.22%) |
Mar 23, 2004 | 11.15 | 11.20 | 11.07 | 11.12 | 840,230 | +0.02(+0.20%) |
Mar 22, 2004 | 11.16 | 11.18 | 11.04 | 11.09 | 897,508 | -0.15(-1.37%) |
Mar 19, 2004 | 11.38 | 11.38 | 11.25 | 11.25 | 253,379 | -0.12(-1.07%) |
Mar 18, 2004 | 11.40 | 11.42 | 11.28 | 11.37 | 354,828 | -0.06(-0.52%) |
Mar 17, 2004 | 11.38 | 11.45 | 11.35 | 11.43 | 862,074 | +0.10(+0.85%) |
Mar 16, 2004 | 11.38 | 11.38 | 11.22 | 11.33 | 1,180,497 | +0.06(+0.53%) |
Mar 15, 2004 | 11.36 | 11.39 | 11.25 | 11.27 | 1,316,410 | -0.16(-1.44%) |
Mar 12, 2004 | 11.38 | 11.44 | 11.32 | 11.44 | 733,927 | +0.15(+1.37%) |
Mar 11, 2004 | 11.39 | 11.51 | 11.28 | 11.28 | 1,003,811 | -0.19(-1.62%) |
Mar 10, 2004 | 11.62 | 11.66 | 11.47 | 11.47 | 687,329 | -0.16(-1.38%) |
Mar 09, 2004 | 11.68 | 11.69 | 11.58 | 11.63 | 1,467,855 | -0.04(-0.34%) |
Mar 08, 2004 | 11.83 | 11.85 | 11.67 | 11.67 | 1,297,479 | -0.16(-1.38%) |
Mar 05, 2004 | 11.75 | 11.89 | 11.74 | 11.83 | 608,208 | +0.01(+0.07%) |
Mar 04, 2004 | 11.79 | 11.82 | 11.74 | 11.82 | 1,102,833 | +0.05(+0.38%) |
Mar 03, 2004 | 11.75 | 11.79 | 11.69 | 11.78 | 545,106 | -0.01(-0.12%) |
Mar 02, 2004 | 11.84 | 11.87 | 11.75 | 11.79 | 590,734 | -0.05(-0.45%) |