Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 11.39 | 11.47 | 11.28 | 11.46 | 966,333 | +0.13(+1.18%) |
Apr 28, 2005 | 11.44 | 11.44 | 11.31 | 11.32 | 1,139,118 | -0.14(-1.22%) |
Apr 27, 2005 | 11.36 | 11.49 | 11.33 | 11.46 | 1,425,475 | +0.03(+0.29%) |
Apr 26, 2005 | 11.48 | 11.56 | 11.42 | 11.43 | 864,895 | -0.09(-0.77%) |
Apr 25, 2005 | 11.49 | 11.54 | 11.46 | 11.52 | 710,553 | +0.10(+0.90%) |
Apr 22, 2005 | 11.48 | 11.51 | 11.34 | 11.41 | 1,278,414 | -0.09(-0.81%) |
Apr 21, 2005 | 11.40 | 11.52 | 11.35 | 11.51 | 1,911,311 | +0.25(+2.20%) |
Apr 20, 2005 | 11.44 | 11.45 | 11.25 | 11.26 | 1,214,833 | -0.15(-1.32%) |
Apr 19, 2005 | 11.41 | 11.42 | 11.35 | 11.41 | 1,260,941 | +0.06(+0.51%) |
Apr 18, 2005 | 11.35 | 11.40 | 11.29 | 11.35 | 2,062,255 | +0.03(+0.24%) |
Apr 15, 2005 | 11.48 | 11.52 | 11.32 | 11.33 | 1,758,911 | -0.20(-1.72%) |
Apr 14, 2005 | 11.62 | 11.63 | 11.49 | 11.52 | 1,600,201 | -0.09(-0.82%) |
Apr 13, 2005 | 11.72 | 11.73 | 11.58 | 11.62 | 649,399 | -0.11(-0.90%) |
Apr 12, 2005 | 11.67 | 11.75 | 11.56 | 11.72 | 1,154,649 | +0.05(+0.41%) |
Apr 11, 2005 | 11.72 | 11.72 | 11.66 | 11.68 | 366,439 | +0.00(+0.04%) |
Apr 08, 2005 | 11.76 | 11.79 | 11.67 | 11.67 | 837,230 | -0.11(-0.91%) |
Apr 07, 2005 | 11.71 | 11.78 | 11.68 | 11.78 | 999,337 | +0.08(+0.72%) |
Apr 06, 2005 | 11.72 | 11.75 | 11.67 | 11.69 | 1,769,589 | +0.00(+0.04%) |
Apr 05, 2005 | 11.64 | 11.69 | 11.62 | 11.69 | 631,926 | +0.05(+0.42%) |
Apr 04, 2005 | 11.57 | 11.65 | 11.54 | 11.64 | 1,055,152 | +0.07(+0.62%) |
Apr 01, 2005 | 11.72 | 11.72 | 11.55 | 11.57 | 3,784,766 | -0.07(-0.62%) |
Mar 31, 2005 | 11.70 | 11.70 | 11.64 | 11.64 | 1,005,161 | -0.03(-0.26%) |
Mar 30, 2005 | 11.56 | 11.70 | 11.56 | 11.67 | 2,842,700 | +0.16(+1.40%) |
Mar 29, 2005 | 11.59 | 11.67 | 11.50 | 11.51 | 1,226,481 | -0.12(-1.03%) |
Mar 28, 2005 | 11.62 | 11.68 | 11.62 | 11.63 | 1,057,579 | -0.02(-0.21%) |
Mar 24, 2005 | 11.69 | 11.73 | 11.65 | 11.66 | 779,958 | +0.00(+0.04%) |
Mar 23, 2005 | 11.61 | 11.69 | 11.61 | 11.65 | 957,111 | +0.04(+0.35%) |
Mar 22, 2005 | 11.74 | 11.80 | 11.61 | 11.61 | 1,109,997 | -0.11(-0.97%) |
Mar 21, 2005 | 11.74 | 11.76 | 11.67 | 11.72 | 754,235 | -0.05(-0.40%) |
Mar 18, 2005 | 11.78 | 11.80 | 11.70 | 11.77 | 888,677 | +0.02(+0.18%) |
Mar 17, 2005 | 11.76 | 11.79 | 11.72 | 11.75 | 700,361 | +0.01(+0.07%) |
Mar 16, 2005 | 11.81 | 11.82 | 11.70 | 11.74 | 901,296 | -0.09(-0.77%) |
Mar 15, 2005 | 11.96 | 11.96 | 11.83 | 11.83 | 749,381 | -0.09(-0.73%) |
Mar 14, 2005 | 11.91 | 11.93 | 11.86 | 11.92 | 758,603 | +0.03(+0.26%) |
Mar 11, 2005 | 11.99 | 12.02 | 11.86 | 11.89 | 584,362 | -0.10(-0.86%) |
Mar 10, 2005 | 12.00 | 12.01 | 11.89 | 11.99 | 917,798 | +0.03(+0.22%) |
Mar 09, 2005 | 12.04 | 12.08 | 11.95 | 11.96 | 1,122,616 | -0.08(-0.68%) |
Mar 08, 2005 | 12.10 | 12.13 | 12.03 | 12.05 | 979,438 | -0.05(-0.44%) |
Mar 07, 2005 | 12.11 | 12.15 | 12.09 | 12.10 | 733,365 | +0.00(+0.02%) |
Mar 04, 2005 | 12.03 | 12.12 | 12.02 | 12.10 | 851,305 | +0.11(+0.88%) |
Mar 03, 2005 | 12.02 | 12.04 | 11.93 | 11.99 | 553,300 | +0.00(+0.03%) |
Mar 02, 2005 | 11.93 | 12.04 | 11.91 | 11.99 | 751,323 | +0.03(+0.24%) |
Mar 01, 2005 | 11.95 | 12.00 | 11.94 | 11.96 | 1,014,383 | +0.04(+0.29%) |
Feb 28, 2005 | 11.94 | 11.99 | 11.87 | 11.93 | 1,477,893 | -0.05(-0.43%) |
Feb 25, 2005 | 11.89 | 11.98 | 11.86 | 11.98 | 1,081,361 | +0.09(+0.75%) |
Feb 24, 2005 | 11.79 | 11.89 | 11.74 | 11.89 | 1,246,381 | +0.10(+0.87%) |
Feb 23, 2005 | 11.74 | 11.79 | 11.70 | 11.79 | 1,143,001 | +0.07(+0.58%) |
Feb 22, 2005 | 11.83 | 11.88 | 11.70 | 11.72 | 2,153,501 | -0.17(-1.40%) |
Feb 18, 2005 | 11.86 | 11.90 | 11.83 | 11.88 | 743,557 | +0.04(+0.31%) |
Feb 17, 2005 | 11.95 | 11.96 | 11.85 | 11.85 | 680,947 | -0.10(-0.85%) |
Feb 16, 2005 | 11.91 | 11.96 | 11.90 | 11.95 | 712,980 | +0.01(+0.10%) |
Feb 15, 2005 | 11.90 | 11.97 | 11.88 | 11.94 | 676,093 | +0.05(+0.42%) |
Feb 14, 2005 | 11.88 | 11.90 | 11.85 | 11.89 | 691,139 | +0.02(+0.16%) |
Feb 11, 2005 | 11.79 | 11.90 | 11.73 | 11.87 | 802,770 | +0.07(+0.61%) |
Feb 10, 2005 | 11.76 | 11.80 | 11.72 | 11.80 | 891,104 | +0.06(+0.53%) |
Feb 09, 2005 | 11.85 | 11.86 | 11.73 | 11.73 | 751,323 | -0.10(-0.85%) |
Feb 08, 2005 | 11.83 | 11.88 | 11.65 | 11.83 | 1,969,553 | -0.01(-0.09%) |
Feb 07, 2005 | 11.87 | 11.87 | 11.81 | 11.85 | 995,454 | -0.02(-0.19%) |
Feb 04, 2005 | 11.75 | 11.87 | 11.72 | 11.87 | 833,832 | +0.12(+1.04%) |
Feb 03, 2005 | 11.76 | 11.78 | 11.70 | 11.75 | 888,192 | -0.04(-0.31%) |
Feb 02, 2005 | 11.74 | 11.79 | 11.72 | 11.78 | 981,864 | +0.06(+0.51%) |
Feb 01, 2005 | 11.65 | 11.73 | 11.63 | 11.72 | 763,942 | +0.08(+0.71%) |
Jan 31, 2005 | 11.66 | 11.66 | 11.60 | 11.64 | 810,535 | +0.05(+0.44%) |
Jan 28, 2005 | 11.62 | 11.62 | 11.51 | 11.59 | 1,081,361 | -0.01(-0.09%) |
Jan 27, 2005 | 11.57 | 11.62 | 11.54 | 11.60 | 1,182,314 | +0.01(+0.07%) |
Jan 26, 2005 | 11.59 | 11.62 | 11.57 | 11.59 | 842,083 | +0.04(+0.34%) |
Jan 25, 2005 | 11.57 | 11.60 | 11.53 | 11.55 | 1,869,571 | +0.08(+0.68%) |
Jan 24, 2005 | 11.53 | 11.57 | 11.47 | 11.47 | 2,295,709 | -0.07(-0.64%) |
Jan 21, 2005 | 11.65 | 11.65 | 11.50 | 11.55 | 753,749 | -0.06(-0.55%) |
Jan 20, 2005 | 11.63 | 11.68 | 11.59 | 11.61 | 624,161 | -0.10(-0.84%) |
Jan 19, 2005 | 11.81 | 11.81 | 11.69 | 11.71 | 702,788 | -0.12(-0.98%) |
Jan 18, 2005 | 11.69 | 11.83 | 11.65 | 11.83 | 692,110 | +0.11(+0.91%) |
Jan 14, 2005 | 11.68 | 11.72 | 11.64 | 11.72 | 591,642 | +0.08(+0.66%) |
Jan 13, 2005 | 11.73 | 11.75 | 11.61 | 11.64 | 1,387,618 | -0.10(-0.86%) |
Jan 12, 2005 | 11.72 | 11.78 | 11.63 | 11.74 | 2,014,206 | +0.05(+0.39%) |
Jan 11, 2005 | 11.74 | 11.74 | 11.66 | 11.70 | 2,335,508 | -0.07(-0.61%) |
Jan 10, 2005 | 11.66 | 11.81 | 11.66 | 11.77 | 1,895,295 | +0.07(+0.56%) |
Jan 07, 2005 | 11.72 | 11.76 | 11.66 | 11.70 | 772,678 | -0.00(-0.04%) |
Jan 06, 2005 | 11.67 | 11.74 | 11.66 | 11.71 | 950,317 | +0.04(+0.32%) |
Jan 05, 2005 | 11.74 | 11.77 | 11.64 | 11.67 | 629,500 | -0.06(-0.53%) |
Jan 04, 2005 | 11.90 | 11.90 | 11.69 | 11.73 | 749,867 | -0.09(-0.78%) |
Jan 03, 2005 | 11.96 | 12.01 | 11.83 | 11.83 | 1,650,193 | -0.07(-0.61%) |
Dec 31, 2004 | 11.97 | 11.99 | 11.90 | 11.90 | 772,193 | -0.04(-0.35%) |
Dec 30, 2004 | 11.95 | 12.00 | 11.94 | 11.94 | 725,599 | -0.01(-0.09%) |
Dec 29, 2004 | 11.97 | 11.97 | 11.92 | 11.95 | 777,046 | -0.02(-0.17%) |
Dec 28, 2004 | 11.88 | 11.97 | 11.88 | 11.97 | 869,748 | +0.08(+0.66%) |
Dec 27, 2004 | 11.99 | 11.99 | 11.88 | 11.89 | 1,788,032 | -0.17(-1.42%) |
Dec 23, 2004 | 12.05 | 12.08 | 12.03 | 12.06 | 902,267 | +0.02(+0.19%) |
Dec 22, 2004 | 12.01 | 12.07 | 11.99 | 12.04 | 719,775 | +0.04(+0.34%) |
Dec 21, 2004 | 11.96 | 12.02 | 11.91 | 12.00 | 1,235,218 | +0.07(+0.62%) |
Dec 20, 2004 | 11.99 | 12.00 | 11.89 | 11.93 | 725,599 | +0.03(+0.23%) |
Dec 17, 2004 | 11.95 | 11.97 | 11.89 | 11.90 | 1,067,771 | -0.13(-1.06%) |
Dec 16, 2004 | 12.02 | 12.08 | 11.98 | 12.03 | 805,197 | +0.00(+0.03%) |
Dec 15, 2004 | 12.03 | 12.03 | 11.94 | 12.02 | 626,588 | +0.02(+0.17%) |
Dec 14, 2004 | 11.97 | 12.04 | 11.96 | 12.00 | 497,970 | +0.05(+0.41%) |
Dec 13, 2004 | 11.95 | 11.96 | 11.86 | 11.95 | 605,232 | +0.09(+0.73%) |
Dec 10, 2004 | 11.87 | 11.89 | 11.82 | 11.87 | 767,825 | -0.02(-0.14%) |
Dec 09, 2004 | 11.78 | 11.90 | 11.72 | 11.88 | 792,092 | +0.08(+0.66%) |
Dec 08, 2004 | 11.75 | 11.83 | 11.74 | 11.80 | 3,545,488 | +0.06(+0.51%) |
Dec 07, 2004 | 11.89 | 11.90 | 11.74 | 11.74 | 733,365 | -0.10(-0.87%) |
Dec 06, 2004 | 11.89 | 11.90 | 11.83 | 11.85 | 741,130 | -0.03(-0.26%) |
Dec 03, 2004 | 11.87 | 11.98 | 11.86 | 11.88 | 912,459 | -0.02(-0.16%) |
Dec 02, 2004 | 11.83 | 11.92 | 11.80 | 11.90 | 1,417,709 | +0.09(+0.77%) |
Dec 01, 2004 | 11.69 | 11.83 | 11.66 | 11.81 | 604,261 | +0.16(+1.36%) |
Nov 30, 2004 | 11.69 | 11.69 | 11.63 | 11.65 | 952,743 | +0.00(+0.04%) |
Nov 29, 2004 | 11.78 | 11.78 | 11.63 | 11.64 | 781,414 | -0.09(-0.79%) |
Nov 26, 2004 | 11.73 | 11.77 | 11.73 | 11.74 | 213,554 | +0.00(+0.02%) |
Nov 24, 2004 | 11.73 | 11.76 | 11.69 | 11.73 | 830,920 | +0.04(+0.35%) |
Nov 23, 2004 | 11.72 | 11.73 | 11.62 | 11.69 | 2,790,767 | -0.03(-0.28%) |
Nov 22, 2004 | 11.68 | 11.74 | 11.62 | 11.73 | 1,129,896 | +0.03(+0.28%) |
Nov 19, 2004 | 11.84 | 11.85 | 11.67 | 11.69 | 921,195 | -0.14(-1.20%) |
Nov 18, 2004 | 11.84 | 11.86 | 11.80 | 11.83 | 843,539 | +0.02(+0.16%) |
Nov 17, 2004 | 11.85 | 11.89 | 11.78 | 11.82 | 730,453 | +0.05(+0.44%) |
Nov 16, 2004 | 11.81 | 11.81 | 11.74 | 11.76 | 1,112,424 | -0.08(-0.70%) |
Nov 15, 2004 | 11.80 | 11.85 | 11.78 | 11.85 | 2,089,920 | +0.05(+0.44%) |
Nov 12, 2004 | 11.75 | 11.80 | 11.68 | 11.80 | 1,175,034 | +0.08(+0.67%) |
Nov 11, 2004 | 11.65 | 11.73 | 11.63 | 11.72 | 536,798 | +0.09(+0.74%) |
Nov 10, 2004 | 11.64 | 11.67 | 11.60 | 11.63 | 826,067 | +0.00(+0.00%) |
Nov 09, 2004 | 11.66 | 11.68 | 11.60 | 11.63 | 657,650 | -0.00(-0.04%) |
Nov 08, 2004 | 11.62 | 11.65 | 11.60 | 11.63 | 695,993 | -0.01(-0.05%) |
Nov 05, 2004 | 11.64 | 11.68 | 11.57 | 11.64 | 967,789 | +0.08(+0.68%) |
Nov 04, 2004 | 11.42 | 11.57 | 11.37 | 11.56 | 3,212,537 | +0.15(+1.32%) |
Nov 03, 2004 | 11.50 | 11.50 | 11.35 | 11.41 | 1,753,087 | +0.15(+1.35%) |
Nov 02, 2004 | 11.29 | 11.37 | 11.23 | 11.26 | 739,189 | +0.00(+0.00%) |
Nov 01, 2004 | 11.30 | 11.30 | 11.22 | 11.26 | 1,275,016 | -0.02(-0.15%) |
Oct 29, 2004 | 11.29 | 11.31 | 11.23 | 11.28 | 1,013,898 | +0.01(+0.07%) |
Oct 28, 2004 | 11.21 | 11.30 | 11.21 | 11.27 | 618,822 | +0.01(+0.05%) |
Oct 27, 2004 | 11.07 | 11.27 | 11.03 | 11.26 | 645,516 | +0.20(+1.79%) |
Oct 26, 2004 | 10.94 | 11.06 | 10.89 | 11.06 | 625,131 | +0.13(+1.17%) |
Oct 25, 2004 | 10.96 | 10.96 | 10.88 | 10.94 | 818,301 | -0.05(-0.41%) |
Oct 22, 2004 | 11.13 | 11.13 | 10.93 | 10.98 | 668,813 | -0.11(-1.02%) |
Oct 21, 2004 | 11.08 | 11.13 | 11.01 | 11.10 | 716,377 | +0.05(+0.49%) |
Oct 20, 2004 | 11.04 | 11.07 | 10.98 | 11.04 | 523,693 | -0.00(-0.04%) |
Oct 19, 2004 | 11.17 | 11.19 | 11.04 | 11.05 | 1,045,931 | -0.05(-0.48%) |
Oct 18, 2004 | 10.95 | 11.12 | 10.95 | 11.10 | 349,452 | +0.08(+0.73%) |
Oct 15, 2004 | 11.03 | 11.08 | 10.97 | 11.02 | 373,720 | +0.03(+0.26%) |
Oct 14, 2004 | 11.08 | 11.09 | 10.97 | 10.99 | 629,014 | -0.07(-0.63%) |
Oct 13, 2004 | 11.15 | 11.19 | 11.01 | 11.06 | 519,810 | -0.06(-0.50%) |
Oct 12, 2004 | 11.12 | 11.14 | 11.04 | 11.12 | 430,020 | -0.01(-0.13%) |
Oct 11, 2004 | 11.15 | 11.16 | 11.10 | 11.13 | 801,314 | +0.02(+0.19%) |
Oct 08, 2004 | 11.18 | 11.23 | 11.08 | 11.11 | 2,449,080 | -0.12(-1.10%) |
Oct 07, 2004 | 11.36 | 11.36 | 11.22 | 11.23 | 737,733 | -0.13(-1.18%) |
Oct 06, 2004 | 11.33 | 11.37 | 11.28 | 11.37 | 1,159,503 | +0.04(+0.35%) |
Oct 05, 2004 | 11.30 | 11.35 | 11.27 | 11.33 | 289,269 | +0.01(+0.13%) |
Oct 04, 2004 | 11.38 | 11.39 | 11.31 | 11.31 | 649,884 | +0.03(+0.29%) |
Oct 01, 2004 | 11.15 | 11.28 | 11.15 | 11.28 | 1,261,912 | +0.18(+1.65%) |
Sep 30, 2004 | 11.15 | 11.15 | 11.07 | 11.10 | 2,457,816 | -0.06(-0.55%) |
Sep 29, 2004 | 11.04 | 11.16 | 11.04 | 11.16 | 615,424 | +0.08(+0.71%) |
Sep 28, 2004 | 11.03 | 11.10 | 10.97 | 11.08 | 531,944 | +0.07(+0.62%) |
Sep 27, 2004 | 11.06 | 11.07 | 10.99 | 11.01 | 399,929 | -0.08(-0.74%) |
Sep 24, 2004 | 11.13 | 11.16 | 11.09 | 11.10 | 380,029 | -0.02(-0.19%) |
Sep 23, 2004 | 11.17 | 11.17 | 11.11 | 11.12 | 1,528,855 | -0.03(-0.28%) |
Sep 22, 2004 | 11.26 | 11.26 | 11.14 | 11.15 | 684,830 | -0.19(-1.65%) |
Sep 21, 2004 | 11.33 | 11.36 | 11.27 | 11.33 | 479,526 | +0.05(+0.40%) |
Sep 20, 2004 | 11.32 | 11.34 | 11.25 | 11.29 | 341,201 | -0.05(-0.47%) |
Sep 17, 2004 | 11.34 | 11.37 | 11.29 | 11.34 | 366,925 | +0.05(+0.42%) |
Sep 16, 2004 | 11.33 | 11.35 | 11.29 | 11.29 | 491,660 | -0.02(-0.15%) |
Sep 15, 2004 | 11.35 | 11.35 | 11.29 | 11.31 | 521,752 | -0.09(-0.76%) |
Sep 14, 2004 | 11.38 | 11.41 | 11.35 | 11.40 | 791,121 | +0.06(+0.49%) |
Sep 13, 2004 | 11.33 | 11.40 | 11.33 | 11.34 | 629,014 | +0.00(+0.04%) |
Sep 10, 2004 | 11.26 | 11.35 | 11.22 | 11.34 | 318,875 | +0.08(+0.70%) |
Sep 09, 2004 | 11.29 | 11.30 | 11.22 | 11.26 | 429,050 | +0.01(+0.11%) |
Sep 08, 2004 | 11.26 | 11.31 | 11.23 | 11.25 | 761,515 | -0.01(-0.11%) |
Sep 07, 2004 | 11.26 | 11.30 | 11.21 | 11.26 | 1,911,311 | +0.03(+0.28%) |
Sep 03, 2004 | 11.27 | 11.29 | 11.20 | 11.23 | 1,465,759 | -0.05(-0.42%) |
Sep 02, 2004 | 11.17 | 11.29 | 11.13 | 11.28 | 712,009 | +0.12(+1.07%) |
Sep 01, 2004 | 11.11 | 11.18 | 11.08 | 11.16 | 877,029 | +0.05(+0.43%) |
Aug 31, 2004 | 11.13 | 11.13 | 11.01 | 11.11 | 567,375 | +0.02(+0.15%) |
Aug 30, 2004 | 11.17 | 11.17 | 11.09 | 11.09 | 255,779 | -0.10(-0.90%) |
Aug 27, 2004 | 11.20 | 11.21 | 11.15 | 11.19 | 448,464 | +0.03(+0.24%) |
Aug 26, 2004 | 11.17 | 11.18 | 11.13 | 11.17 | 534,371 | +0.02(+0.18%) |
Aug 25, 2004 | 11.11 | 11.17 | 11.04 | 11.15 | 539,710 | +0.09(+0.86%) |
Aug 24, 2004 | 11.15 | 11.15 | 11.02 | 11.05 | 392,648 | -0.02(-0.17%) |
Aug 23, 2004 | 11.13 | 11.13 | 11.05 | 11.07 | 325,670 | -0.01(-0.09%) |
Aug 20, 2004 | 11.00 | 11.10 | 11.00 | 11.08 | 371,293 | +0.05(+0.43%) |
Aug 19, 2004 | 11.03 | 11.05 | 10.96 | 11.03 | 335,377 | -0.05(-0.41%) |
Aug 18, 2004 | 10.88 | 11.08 | 10.88 | 11.08 | 956,626 | +0.13(+1.22%) |
Aug 17, 2004 | 10.94 | 10.97 | 10.89 | 10.94 | 354,306 | +0.08(+0.76%) |
Aug 16, 2004 | 10.80 | 10.90 | 10.77 | 10.86 | 382,941 | +0.10(+0.90%) |
Aug 13, 2004 | 10.80 | 10.81 | 10.71 | 10.77 | 773,649 | +0.01(+0.06%) |
Aug 12, 2004 | 10.82 | 10.85 | 10.73 | 10.76 | 662,989 | -0.07(-0.68%) |
Aug 11, 2004 | 10.73 | 10.87 | 10.73 | 10.83 | 265,001 | -0.04(-0.32%) |
Aug 10, 2004 | 10.79 | 10.88 | 10.76 | 10.87 | 514,957 | +0.12(+1.11%) |
Aug 09, 2004 | 10.76 | 10.79 | 10.72 | 10.75 | 444,581 | -0.00(-0.04%) |
Aug 06, 2004 | 10.84 | 10.86 | 10.71 | 10.75 | 1,260,456 | -0.16(-1.44%) |
Aug 05, 2004 | 11.11 | 11.12 | 10.89 | 10.91 | 1,056,608 | -0.19(-1.69%) |
Aug 04, 2004 | 11.07 | 11.15 | 11.04 | 11.10 | 422,255 | +0.01(+0.11%) |
Aug 03, 2004 | 11.19 | 11.19 | 11.08 | 11.08 | 966,333 | -0.12(-1.03%) |
Aug 02, 2004 | 11.13 | 11.22 | 11.11 | 11.20 | 326,641 | +0.06(+0.57%) |
Jul 30, 2004 | 11.12 | 11.19 | 11.10 | 11.14 | 859,556 | +0.00(+0.00%) |
Jul 29, 2004 | 11.14 | 11.16 | 11.07 | 11.14 | 1,039,136 | +0.06(+0.54%) |
Jul 28, 2004 | 11.05 | 11.13 | 10.94 | 11.08 | 451,861 | -0.00(-0.02%) |
Jul 27, 2004 | 11.02 | 11.11 | 11.00 | 11.08 | 306,741 | +0.09(+0.84%) |
Jul 26, 2004 | 11.01 | 11.03 | 10.91 | 10.99 | 1,099,319 | -0.02(-0.15%) |
Jul 23, 2004 | 11.13 | 11.13 | 10.96 | 11.00 | 850,334 | -0.17(-1.49%) |
Jul 22, 2004 | 11.13 | 11.20 | 11.03 | 11.17 | 8,754,759 | +0.06(+0.57%) |
Jul 21, 2004 | 11.36 | 11.37 | 11.10 | 11.11 | 443,610 | -0.23(-2.00%) |
Jul 20, 2004 | 11.23 | 11.33 | 11.19 | 11.33 | 507,677 | +0.13(+1.18%) |
Jul 19, 2004 | 11.21 | 11.25 | 11.14 | 11.20 | 415,460 | -0.03(-0.26%) |
Jul 16, 2004 | 11.37 | 11.37 | 11.22 | 11.23 | 453,317 | -0.05(-0.46%) |
Jul 15, 2004 | 11.38 | 11.40 | 11.28 | 11.28 | 583,877 | -0.07(-0.65%) |
Jul 14, 2004 | 11.35 | 11.45 | 11.31 | 11.35 | 2,114,188 | -0.04(-0.38%) |
Jul 13, 2004 | 11.41 | 11.42 | 11.38 | 11.40 | 373,234 | +0.02(+0.22%) |
Jul 12, 2004 | 11.33 | 11.39 | 11.30 | 11.37 | 1,902,090 | -0.02(-0.18%) |
Jul 09, 2004 | 11.44 | 11.44 | 11.36 | 11.39 | 540,680 | +0.05(+0.40%) |
Jul 08, 2004 | 11.41 | 11.46 | 11.35 | 11.35 | 430,991 | -0.09(-0.77%) |
Jul 07, 2004 | 11.37 | 11.48 | 11.37 | 11.44 | 1,175,034 | +0.03(+0.27%) |
Jul 06, 2004 | 11.49 | 11.49 | 11.37 | 11.41 | 492,631 | -0.10(-0.88%) |
Jul 02, 2004 | 11.54 | 11.56 | 11.48 | 11.51 | 440,698 | -0.06(-0.50%) |
Jul 01, 2004 | 11.70 | 11.74 | 11.49 | 11.56 | 1,603,599 | -0.14(-1.20%) |
Jun 30, 2004 | 11.70 | 11.74 | 11.62 | 11.70 | 1,545,357 | +0.03(+0.26%) |
Jun 29, 2004 | 11.61 | 11.69 | 11.61 | 11.67 | 1,311,903 | +0.06(+0.50%) |
Jun 28, 2004 | 11.73 | 11.74 | 11.59 | 11.62 | 1,927,813 | -0.05(-0.39%) |
Jun 25, 2004 | 11.74 | 11.78 | 11.66 | 11.66 | 1,064,859 | -0.09(-0.74%) |
Jun 24, 2004 | 11.76 | 11.79 | 11.71 | 11.75 | 1,539,533 | -0.05(-0.40%) |
Jun 23, 2004 | 11.70 | 11.80 | 11.64 | 11.80 | 2,417,047 | +0.11(+0.97%) |
Jun 22, 2004 | 11.63 | 11.68 | 11.56 | 11.68 | 444,581 | +0.04(+0.35%) |
Jun 21, 2004 | 11.72 | 11.72 | 11.62 | 11.64 | 1,308,506 | -0.05(-0.39%) |
Jun 18, 2004 | 11.64 | 11.73 | 11.63 | 11.69 | 416,431 | +0.03(+0.23%) |
Jun 17, 2004 | 11.68 | 11.69 | 11.61 | 11.66 | 371,293 | -0.05(-0.39%) |
Jun 16, 2004 | 11.72 | 11.73 | 11.66 | 11.70 | 1,781,723 | -0.00(-0.04%) |
Jun 15, 2004 | 11.72 | 11.75 | 11.66 | 11.71 | 496,999 | +0.09(+0.76%) |
Jun 14, 2004 | 11.69 | 11.69 | 11.57 | 11.62 | 1,383,250 | -0.08(-0.70%) |
Jun 10, 2004 | 11.71 | 11.72 | 11.66 | 11.70 | 426,623 | +0.05(+0.39%) |
Jun 09, 2004 | 11.75 | 11.77 | 11.66 | 11.66 | 1,549,240 | -0.12(-0.98%) |
Jun 08, 2004 | 11.72 | 11.78 | 11.70 | 11.77 | 727,540 | +0.04(+0.33%) |
Jun 07, 2004 | 11.64 | 11.76 | 11.62 | 11.73 | 2,646,133 | +0.16(+1.42%) |
Jun 04, 2004 | 11.64 | 11.65 | 11.55 | 11.57 | 1,582,729 | +0.07(+0.57%) |
Jun 03, 2004 | 11.58 | 11.61 | 11.50 | 11.50 | 1,458,479 | -0.09(-0.75%) |
Jun 02, 2004 | 11.59 | 11.62 | 11.51 | 11.59 | 402,355 | +0.05(+0.43%) |
Jun 01, 2004 | 11.48 | 11.57 | 11.46 | 11.54 | 1,726,878 | -0.02(-0.21%) |
May 28, 2004 | 11.59 | 11.59 | 11.52 | 11.56 | 412,062 | -0.01(-0.09%) |
May 27, 2004 | 11.46 | 11.58 | 11.45 | 11.58 | 761,030 | +0.13(+1.13%) |
May 26, 2004 | 11.44 | 11.48 | 11.40 | 11.45 | 1,854,040 | +0.03(+0.25%) |
May 25, 2004 | 11.25 | 11.44 | 11.20 | 11.42 | 1,668,636 | +0.15(+1.33%) |
May 24, 2004 | 11.34 | 11.36 | 11.22 | 11.27 | 1,701,154 | -0.01(-0.07%) |
May 21, 2004 | 11.28 | 11.33 | 11.21 | 11.27 | 439,727 | +0.03(+0.27%) |
May 20, 2004 | 11.24 | 11.27 | 11.17 | 11.24 | 2,327,257 | +0.02(+0.20%) |
May 19, 2004 | 11.39 | 11.42 | 11.22 | 11.22 | 2,356,863 | -0.07(-0.66%) |
May 18, 2004 | 11.29 | 11.31 | 11.24 | 11.29 | 980,894 | +0.10(+0.86%) |
May 17, 2004 | 11.13 | 11.27 | 11.13 | 11.20 | 575,626 | -0.09(-0.82%) |
May 14, 2004 | 11.35 | 11.38 | 11.25 | 11.29 | 437,301 | -0.03(-0.27%) |
May 13, 2004 | 11.34 | 11.39 | 11.28 | 11.32 | 442,154 | -0.04(-0.36%) |
May 12, 2004 | 11.33 | 11.37 | 11.14 | 11.36 | 609,600 | +0.03(+0.27%) |
May 11, 2004 | 11.36 | 11.39 | 11.31 | 11.33 | 786,753 | +0.03(+0.25%) |
May 10, 2004 | 11.32 | 11.37 | 11.23 | 11.30 | 2,418,988 | -0.08(-0.71%) |
May 07, 2004 | 11.46 | 11.53 | 11.38 | 11.38 | 3,770,691 | -0.09(-0.81%) |
May 06, 2004 | 11.44 | 11.50 | 11.38 | 11.48 | 1,406,061 | -0.06(-0.48%) |
May 05, 2004 | 11.49 | 11.56 | 11.47 | 11.53 | 976,040 | +0.09(+0.83%) |
May 04, 2004 | 11.49 | 11.58 | 11.40 | 11.44 | 1,602,628 | -0.04(-0.38%) |