Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.57 | 10.57 | 10.42 | 10.46 | 2,182,021 | +0.13(+1.30%) |
May 27, 2005 | 10.34 | 10.36 | 10.24 | 10.32 | 2,393,880 | +0.14(+1.39%) |
May 26, 2005 | 10.04 | 10.19 | 10.00 | 10.18 | 2,865,838 | +0.32(+3.20%) |
May 25, 2005 | 9.880 | 9.921 | 9.806 | 9.867 | 1,734,480 | -0.07(-0.68%) |
May 24, 2005 | 9.827 | 9.941 | 9.806 | 9.934 | 2,353,235 | -0.05(-0.47%) |
May 23, 2005 | 9.941 | 10.03 | 9.894 | 9.981 | 1,609,419 | -0.03(-0.27%) |
May 20, 2005 | 9.961 | 10.05 | 9.907 | 10.01 | 2,291,449 | -0.04(-0.40%) |
May 19, 2005 | 10.04 | 10.08 | 10.01 | 10.05 | 1,181,828 | -0.11(-1.06%) |
May 18, 2005 | 9.941 | 10.18 | 9.921 | 10.16 | 1,341,579 | +0.30(+3.00%) |
May 17, 2005 | 9.759 | 9.914 | 9.746 | 9.860 | 1,177,808 | -0.07(-0.74%) |
May 16, 2005 | 9.793 | 9.947 | 9.773 | 9.934 | 1,535,275 | +0.16(+1.65%) |
May 13, 2005 | 9.638 | 9.907 | 9.605 | 9.773 | 2,306,784 | +0.30(+3.19%) |
May 12, 2005 | 9.511 | 9.571 | 9.430 | 9.471 | 1,367,336 | -0.03(-0.35%) |
May 11, 2005 | 9.471 | 9.524 | 9.397 | 9.504 | 1,219,496 | +0.02(+0.21%) |
May 10, 2005 | 9.524 | 9.538 | 9.457 | 9.484 | 1,248,825 | -0.24(-2.42%) |
May 09, 2005 | 9.605 | 9.726 | 9.605 | 9.719 | 1,203,267 | -0.01(-0.07%) |
May 06, 2005 | 9.780 | 9.786 | 9.672 | 9.726 | 583,768 | -0.05(-0.55%) |
May 05, 2005 | 9.806 | 9.860 | 9.746 | 9.780 | 927,984 | -0.02(-0.21%) |
May 04, 2005 | 9.625 | 9.853 | 9.625 | 9.800 | 1,855,372 | +0.19(+1.96%) |
May 03, 2005 | 9.531 | 9.712 | 9.524 | 9.612 | 1,457,112 | +0.19(+2.00%) |
May 02, 2005 | 9.464 | 9.491 | 9.377 | 9.424 | 1,137,015 | -0.11(-1.20%) |
Apr 29, 2005 | 9.612 | 9.638 | 9.403 | 9.538 | 1,522,025 | +0.03(+0.28%) |
Apr 28, 2005 | 9.565 | 9.632 | 9.477 | 9.511 | 3,033,181 | -0.39(-3.93%) |
Apr 27, 2005 | 9.887 | 9.968 | 9.806 | 9.900 | 5,080,017 | -0.58(-5.57%) |
Apr 26, 2005 | 10.42 | 10.58 | 10.37 | 10.48 | 4,597,192 | -0.13(-1.20%) |
Apr 25, 2005 | 10.52 | 10.63 | 10.48 | 10.61 | 2,455,071 | +0.09(+0.89%) |
Apr 22, 2005 | 10.63 | 10.64 | 10.43 | 10.52 | 1,627,433 | +0.01(+0.06%) |
Apr 21, 2005 | 10.55 | 10.57 | 10.36 | 10.51 | 2,262,566 | +0.38(+3.78%) |
Apr 20, 2005 | 10.24 | 10.25 | 10.10 | 10.13 | 1,576,367 | -0.16(-1.57%) |
Apr 19, 2005 | 10.32 | 10.34 | 10.18 | 10.29 | 1,953,635 | +0.10(+0.99%) |
Apr 18, 2005 | 10.16 | 10.24 | 10.10 | 10.19 | 1,576,665 | +0.03(+0.26%) |
Apr 15, 2005 | 10.25 | 10.31 | 10.12 | 10.16 | 2,818,344 | -0.36(-3.38%) |
Apr 14, 2005 | 10.63 | 10.63 | 10.51 | 10.52 | 1,071,506 | -0.21(-1.94%) |
Apr 13, 2005 | 10.83 | 10.85 | 10.69 | 10.73 | 1,968,225 | -0.29(-2.62%) |
Apr 12, 2005 | 10.91 | 11.03 | 10.83 | 11.02 | 1,657,805 | -0.06(-0.55%) |
Apr 11, 2005 | 11.09 | 11.15 | 11.02 | 11.08 | 1,396,963 | +0.09(+0.86%) |
Apr 08, 2005 | 10.97 | 11.01 | 10.92 | 10.98 | 1,794,182 | +0.05(+0.49%) |
Apr 07, 2005 | 10.91 | 10.98 | 10.88 | 10.93 | 1,523,811 | +0.01(+0.06%) |
Apr 06, 2005 | 10.95 | 10.98 | 10.89 | 10.92 | 1,734,331 | +0.01(+0.12%) |
Apr 05, 2005 | 10.93 | 10.95 | 10.85 | 10.91 | 1,732,991 | -0.13(-1.16%) |
Apr 04, 2005 | 11.01 | 11.08 | 10.93 | 11.04 | 1,421,380 | -0.09(-0.84%) |
Apr 01, 2005 | 11.29 | 11.32 | 11.10 | 11.13 | 1,292,299 | -0.06(-0.54%) |
Mar 31, 2005 | 11.30 | 11.30 | 11.15 | 11.19 | 1,309,123 | -0.09(-0.83%) |
Mar 30, 2005 | 11.19 | 11.35 | 11.16 | 11.28 | 1,799,095 | +0.20(+1.82%) |
Mar 29, 2005 | 11.20 | 11.24 | 11.08 | 11.08 | 1,769,467 | -0.16(-1.43%) |
Mar 28, 2005 | 11.26 | 11.37 | 11.24 | 11.24 | 966,693 | -0.04(-0.36%) |
Mar 24, 2005 | 11.42 | 11.43 | 11.28 | 11.28 | 927,239 | +0.02(+0.18%) |
Mar 23, 2005 | 11.30 | 11.33 | 11.24 | 11.26 | 2,106,835 | -0.03(-0.30%) |
Mar 22, 2005 | 11.45 | 11.54 | 11.27 | 11.30 | 2,151,946 | -0.08(-0.71%) |
Mar 21, 2005 | 11.45 | 11.45 | 11.35 | 11.38 | 2,093,584 | -0.09(-0.76%) |
Mar 18, 2005 | 11.57 | 11.57 | 11.35 | 11.47 | 2,904,994 | -0.16(-1.39%) |
Mar 17, 2005 | 11.65 | 11.69 | 11.58 | 11.63 | 1,441,628 | -0.05(-0.46%) |
Mar 16, 2005 | 11.72 | 11.81 | 11.64 | 11.68 | 1,533,191 | -0.03(-0.29%) |
Mar 15, 2005 | 11.97 | 11.98 | 11.70 | 11.71 | 1,293,043 | -0.26(-2.19%) |
Mar 14, 2005 | 11.97 | 12.00 | 11.85 | 11.98 | 984,559 | -0.03(-0.28%) |
Mar 11, 2005 | 12.22 | 12.28 | 11.98 | 12.01 | 2,349,216 | -0.10(-0.83%) |
Mar 10, 2005 | 12.13 | 12.16 | 12.00 | 12.11 | 1,860,137 | +0.13(+1.12%) |
Mar 09, 2005 | 12.00 | 12.07 | 11.94 | 11.98 | 1,748,922 | -0.02(-0.17%) |
Mar 08, 2005 | 12.10 | 12.15 | 11.97 | 12.00 | 1,106,494 | -0.09(-0.78%) |
Mar 07, 2005 | 11.94 | 12.15 | 11.93 | 12.09 | 1,265,947 | +0.04(+0.33%) |
Mar 04, 2005 | 12.12 | 12.15 | 12.02 | 12.05 | 1,564,903 | +0.03(+0.22%) |
Mar 03, 2005 | 12.20 | 12.20 | 11.98 | 12.02 | 2,641,323 | -0.08(-0.67%) |
Mar 02, 2005 | 12.08 | 12.26 | 12.05 | 12.10 | 1,518,303 | -0.22(-1.80%) |
Mar 01, 2005 | 12.10 | 12.35 | 12.10 | 12.33 | 3,726,229 | +0.38(+3.15%) |
Feb 28, 2005 | 12.00 | 12.08 | 11.92 | 11.95 | 1,593,042 | -0.14(-1.17%) |
Feb 25, 2005 | 11.92 | 12.26 | 11.90 | 12.09 | 1,709,021 | +0.14(+1.18%) |
Feb 24, 2005 | 11.86 | 11.98 | 11.74 | 11.95 | 2,279,241 | +0.17(+1.48%) |
Feb 23, 2005 | 11.92 | 11.95 | 11.74 | 11.77 | 1,798,946 | +0.08(+0.69%) |
Feb 22, 2005 | 11.59 | 11.92 | 11.57 | 11.69 | 2,975,266 | +0.42(+3.69%) |
Feb 18, 2005 | 11.26 | 11.36 | 11.21 | 11.28 | 1,533,489 | -0.12(-1.06%) |
Feb 17, 2005 | 11.53 | 11.55 | 11.35 | 11.40 | 1,626,987 | -0.20(-1.74%) |
Feb 16, 2005 | 11.60 | 11.60 | 11.47 | 11.60 | 1,064,211 | -0.13(-1.14%) |
Feb 15, 2005 | 11.68 | 11.86 | 11.64 | 11.73 | 1,992,493 | -0.06(-0.51%) |
Feb 14, 2005 | 11.81 | 11.85 | 11.69 | 11.79 | 1,631,751 | +0.07(+0.63%) |
Feb 11, 2005 | 11.56 | 11.82 | 11.51 | 11.72 | 3,727,122 | +0.15(+1.34%) |
Feb 10, 2005 | 11.60 | 11.65 | 11.51 | 11.57 | 1,104,856 | +0.07(+0.64%) |
Feb 09, 2005 | 11.63 | 11.63 | 11.48 | 11.49 | 1,393,837 | -0.15(-1.33%) |
Feb 08, 2005 | 11.39 | 11.69 | 11.39 | 11.65 | 2,555,864 | +0.40(+3.52%) |
Feb 07, 2005 | 11.31 | 11.37 | 11.21 | 11.25 | 1,333,837 | -0.05(-0.48%) |
Feb 04, 2005 | 11.02 | 11.32 | 11.01 | 11.30 | 2,565,988 | +0.28(+2.56%) |
Feb 03, 2005 | 11.02 | 11.04 | 10.92 | 11.02 | 1,063,765 | -0.25(-2.20%) |
Feb 02, 2005 | 11.36 | 11.38 | 11.22 | 11.27 | 1,494,630 | -0.23(-1.99%) |
Feb 01, 2005 | 11.38 | 11.53 | 11.36 | 11.50 | 2,710,107 | +0.26(+2.33%) |
Jan 31, 2005 | 11.17 | 11.36 | 11.17 | 11.24 | 2,164,899 | +0.25(+2.26%) |
Jan 28, 2005 | 11.07 | 11.08 | 10.89 | 10.99 | 2,000,384 | -0.13(-1.15%) |
Jan 27, 2005 | 11.15 | 11.16 | 11.02 | 11.12 | 3,159,136 | -0.11(-1.02%) |
Jan 26, 2005 | 11.18 | 11.24 | 11.08 | 11.23 | 2,503,160 | +0.34(+3.08%) |
Jan 25, 2005 | 11.04 | 11.07 | 10.83 | 10.89 | 2,161,921 | -0.03(-0.25%) |
Jan 24, 2005 | 11.06 | 11.09 | 10.89 | 10.92 | 2,592,489 | -0.38(-3.33%) |
Jan 21, 2005 | 11.30 | 11.34 | 11.18 | 11.30 | 3,726,527 | +0.03(+0.30%) |
Jan 20, 2005 | 11.26 | 11.40 | 11.26 | 11.26 | 3,754,070 | -0.17(-1.53%) |
Jan 19, 2005 | 11.65 | 11.67 | 11.40 | 11.44 | 1,976,414 | -0.08(-0.70%) |
Jan 18, 2005 | 11.28 | 11.55 | 11.24 | 11.52 | 4,609,995 | -0.26(-2.17%) |
Jan 14, 2005 | 11.83 | 11.83 | 11.68 | 11.77 | 2,724,102 | -0.13(-1.13%) |
Jan 13, 2005 | 11.90 | 12.04 | 11.83 | 11.91 | 1,564,754 | -0.14(-1.17%) |
Jan 12, 2005 | 12.00 | 12.05 | 11.90 | 12.05 | 1,628,029 | +0.12(+1.01%) |
Jan 11, 2005 | 12.12 | 12.12 | 11.91 | 11.93 | 2,661,571 | -0.54(-4.31%) |
Jan 10, 2005 | 12.45 | 12.66 | 12.42 | 12.47 | 1,831,700 | +0.17(+1.42%) |
Jan 07, 2005 | 12.49 | 12.49 | 12.21 | 12.29 | 2,203,460 | -0.01(-0.11%) |
Jan 06, 2005 | 12.44 | 12.48 | 12.29 | 12.30 | 1,566,392 | -0.13(-1.03%) |
Jan 05, 2005 | 12.50 | 12.55 | 12.40 | 12.43 | 2,499,736 | -0.11(-0.91%) |
Jan 04, 2005 | 12.84 | 12.86 | 12.47 | 12.55 | 2,593,680 | -0.28(-2.15%) |
Jan 03, 2005 | 13.03 | 13.08 | 12.80 | 12.82 | 1,590,659 | -0.15(-1.19%) |
Dec 31, 2004 | 12.95 | 13.06 | 12.92 | 12.98 | 1,634,133 | +0.03(+0.21%) |
Dec 30, 2004 | 12.99 | 13.03 | 12.92 | 12.95 | 986,346 | -0.07(-0.52%) |
Dec 29, 2004 | 12.94 | 13.03 | 12.94 | 13.02 | 1,534,531 | -0.06(-0.46%) |
Dec 28, 2004 | 13.04 | 13.13 | 13.02 | 13.08 | 1,122,722 | +0.09(+0.67%) |
Dec 27, 2004 | 13.06 | 13.10 | 12.99 | 12.99 | 1,152,201 | +0.06(+0.47%) |
Dec 23, 2004 | 12.94 | 12.96 | 12.87 | 12.93 | 838,952 | +0.04(+0.31%) |
Dec 22, 2004 | 12.93 | 12.96 | 12.85 | 12.89 | 1,301,381 | -0.09(-0.67%) |
Dec 21, 2004 | 12.92 | 13.04 | 12.85 | 12.98 | 1,388,179 | +0.28(+2.22%) |
Dec 20, 2004 | 12.81 | 12.83 | 12.61 | 12.69 | 1,497,459 | -0.15(-1.20%) |
Dec 17, 2004 | 12.90 | 12.95 | 12.80 | 12.85 | 2,531,299 | -0.15(-1.14%) |
Dec 16, 2004 | 13.12 | 13.18 | 12.92 | 13.00 | 1,799,393 | -0.28(-2.08%) |
Dec 15, 2004 | 13.29 | 13.33 | 13.21 | 13.27 | 1,423,762 | +0.02(+0.15%) |
Dec 14, 2004 | 13.16 | 13.27 | 13.16 | 13.25 | 1,677,160 | -0.01(-0.05%) |
Dec 13, 2004 | 13.17 | 13.31 | 13.12 | 13.26 | 1,298,403 | +0.11(+0.82%) |
Dec 10, 2004 | 13.14 | 13.20 | 13.07 | 13.15 | 1,646,193 | -0.22(-1.66%) |
Dec 09, 2004 | 13.22 | 13.42 | 13.10 | 13.37 | 3,634,220 | -0.15(-1.14%) |
Dec 08, 2004 | 13.55 | 13.57 | 13.41 | 13.53 | 1,697,706 | -0.06(-0.44%) |
Dec 07, 2004 | 13.79 | 13.89 | 13.58 | 13.59 | 2,418,595 | -0.12(-0.88%) |
Dec 06, 2004 | 13.68 | 13.80 | 13.62 | 13.71 | 1,029,819 | -0.01(-0.10%) |
Dec 03, 2004 | 13.75 | 13.86 | 13.69 | 13.72 | 3,366,231 | +0.28(+2.10%) |
Dec 02, 2004 | 13.55 | 13.57 | 13.43 | 13.44 | 2,620,926 | -0.13(-0.94%) |
Dec 01, 2004 | 13.37 | 13.59 | 13.31 | 13.57 | 2,320,183 | +0.13(+1.00%) |
Nov 30, 2004 | 13.66 | 13.67 | 13.39 | 13.43 | 3,185,786 | -0.14(-1.04%) |
Nov 29, 2004 | 13.76 | 13.81 | 13.55 | 13.57 | 1,505,648 | +0.05(+0.40%) |
Nov 26, 2004 | 13.47 | 13.54 | 13.44 | 13.52 | 1,058,107 | -0.02(-0.15%) |
Nov 24, 2004 | 13.64 | 13.66 | 13.46 | 13.54 | 2,217,901 | -0.17(-1.22%) |
Nov 23, 2004 | 13.80 | 13.88 | 13.59 | 13.71 | 1,173,193 | -0.13(-0.97%) |
Nov 22, 2004 | 13.73 | 13.85 | 13.68 | 13.84 | 1,861,179 | +0.13(+0.93%) |
Nov 19, 2004 | 14.15 | 14.15 | 13.71 | 13.72 | 3,698,090 | -0.43(-3.04%) |
Nov 18, 2004 | 14.05 | 14.19 | 13.99 | 14.15 | 3,134,570 | +0.11(+0.77%) |
Nov 17, 2004 | 13.86 | 14.21 | 13.84 | 14.04 | 2,646,087 | +0.46(+3.36%) |
Nov 16, 2004 | 13.63 | 13.64 | 13.53 | 13.58 | 2,456,262 | -0.17(-1.27%) |
Nov 15, 2004 | 13.74 | 13.80 | 13.70 | 13.76 | 2,817,153 | +0.00(+0.00%) |
Nov 12, 2004 | 13.66 | 13.80 | 13.53 | 13.76 | 3,002,512 | +0.14(+1.04%) |
Nov 11, 2004 | 13.34 | 13.67 | 13.31 | 13.61 | 3,754,963 | +0.46(+3.47%) |
Nov 10, 2004 | 13.35 | 13.39 | 13.14 | 13.16 | 4,476,001 | -0.09(-0.71%) |
Nov 09, 2004 | 13.23 | 13.33 | 13.21 | 13.25 | 3,722,209 | +0.03(+0.20%) |
Nov 08, 2004 | 13.21 | 13.29 | 13.18 | 13.23 | 4,294,960 | +0.29(+2.23%) |
Nov 05, 2004 | 12.88 | 13.02 | 12.87 | 12.94 | 1,975,223 | +0.19(+1.48%) |
Nov 04, 2004 | 12.57 | 12.78 | 12.53 | 12.75 | 2,473,235 | +0.20(+1.61%) |
Nov 03, 2004 | 12.86 | 12.88 | 12.53 | 12.55 | 4,449,947 | +0.17(+1.41%) |
Nov 02, 2004 | 12.37 | 12.51 | 12.34 | 12.37 | 1,556,119 | -0.11(-0.91%) |
Nov 01, 2004 | 12.43 | 12.52 | 12.40 | 12.49 | 931,706 | +0.05(+0.43%) |
Oct 29, 2004 | 12.39 | 12.48 | 12.35 | 12.43 | 1,136,270 | +0.05(+0.43%) |
Oct 28, 2004 | 12.34 | 12.48 | 12.31 | 12.38 | 3,686,478 | +0.04(+0.33%) |
Oct 27, 2004 | 12.06 | 12.38 | 12.02 | 12.34 | 3,795,906 | +0.29(+2.40%) |
Oct 26, 2004 | 12.01 | 12.06 | 11.95 | 12.05 | 1,974,478 | -0.03(-0.22%) |
Oct 25, 2004 | 12.04 | 12.17 | 12.02 | 12.08 | 3,535,957 | +0.07(+0.56%) |
Oct 22, 2004 | 12.21 | 12.22 | 11.92 | 12.01 | 3,247,274 | -0.23(-1.87%) |
Oct 21, 2004 | 11.96 | 12.27 | 11.92 | 12.24 | 7,423,278 | +0.35(+2.94%) |
Oct 20, 2004 | 11.77 | 11.93 | 11.75 | 11.89 | 2,585,194 | +0.17(+1.43%) |
Oct 19, 2004 | 11.90 | 11.96 | 11.67 | 11.72 | 3,463,898 | -0.03(-0.29%) |
Oct 18, 2004 | 11.67 | 11.77 | 11.59 | 11.75 | 1,491,057 | -0.01(-0.11%) |
Oct 15, 2004 | 11.73 | 11.83 | 11.67 | 11.77 | 3,002,214 | +0.26(+2.22%) |
Oct 14, 2004 | 11.70 | 11.75 | 11.50 | 11.51 | 3,718,636 | -0.13(-1.10%) |
Oct 13, 2004 | 11.72 | 11.75 | 11.61 | 11.64 | 2,722,166 | +0.10(+0.87%) |
Oct 12, 2004 | 11.47 | 11.59 | 11.43 | 11.54 | 2,237,851 | -0.31(-2.61%) |
Oct 11, 2004 | 11.81 | 11.89 | 11.75 | 11.85 | 1,297,361 | -0.05(-0.40%) |
Oct 08, 2004 | 12.03 | 12.11 | 11.85 | 11.90 | 2,919,137 | -0.10(-0.84%) |
Oct 07, 2004 | 12.10 | 12.16 | 11.99 | 12.00 | 2,007,977 | -0.19(-1.54%) |
Oct 06, 2004 | 12.00 | 12.22 | 11.96 | 12.18 | 1,310,761 | +0.12(+1.00%) |
Oct 05, 2004 | 12.06 | 12.18 | 12.02 | 12.06 | 2,127,976 | -0.06(-0.50%) |
Oct 04, 2004 | 12.17 | 12.24 | 12.11 | 12.12 | 2,161,475 | +0.01(+0.06%) |
Oct 01, 2004 | 11.75 | 12.22 | 11.72 | 12.12 | 4,333,670 | +0.51(+4.40%) |
Sep 30, 2004 | 11.63 | 11.75 | 11.55 | 11.61 | 2,084,949 | -0.10(-0.86%) |
Sep 29, 2004 | 11.55 | 11.73 | 11.53 | 11.71 | 2,607,378 | +0.11(+0.99%) |
Sep 28, 2004 | 11.61 | 11.65 | 11.51 | 11.59 | 2,209,415 | +0.00(+0.00%) |
Sep 27, 2004 | 11.61 | 11.71 | 11.55 | 11.59 | 1,857,903 | -0.19(-1.60%) |
Sep 24, 2004 | 11.98 | 12.00 | 11.72 | 11.78 | 2,998,045 | -0.13(-1.13%) |
Sep 23, 2004 | 12.02 | 12.03 | 11.83 | 11.92 | 2,905,291 | -0.11(-0.95%) |
Sep 22, 2004 | 12.21 | 12.22 | 12.00 | 12.03 | 2,456,411 | -0.52(-4.12%) |
Sep 21, 2004 | 12.51 | 12.62 | 12.43 | 12.55 | 2,734,523 | +0.38(+3.09%) |
Sep 20, 2004 | 11.90 | 12.26 | 11.86 | 12.17 | 3,899,528 | +0.03(+0.28%) |
Sep 17, 2004 | 12.12 | 12.18 | 12.02 | 12.14 | 1,700,832 | +0.17(+1.40%) |
Sep 16, 2004 | 11.92 | 12.11 | 11.92 | 11.97 | 2,722,910 | -0.05(-0.39%) |
Sep 15, 2004 | 12.15 | 12.20 | 11.92 | 12.02 | 2,056,215 | -0.32(-2.56%) |
Sep 14, 2004 | 12.23 | 12.37 | 12.18 | 12.33 | 2,113,088 | +0.10(+0.82%) |
Sep 13, 2004 | 12.22 | 12.45 | 12.15 | 12.23 | 4,650,938 | +0.17(+1.39%) |
Sep 10, 2004 | 11.91 | 12.16 | 11.88 | 12.06 | 3,623,798 | +0.44(+3.76%) |
Sep 09, 2004 | 11.45 | 11.76 | 11.34 | 11.63 | 5,085,526 | +0.54(+4.85%) |
Sep 08, 2004 | 11.02 | 11.17 | 11.00 | 11.09 | 2,580,728 | -0.01(-0.12%) |
Sep 07, 2004 | 11.24 | 11.25 | 11.06 | 11.10 | 2,254,973 | +0.07(+0.67%) |
Sep 03, 2004 | 11.04 | 11.20 | 10.99 | 11.03 | 2,695,516 | -0.52(-4.53%) |
Sep 02, 2004 | 11.34 | 11.56 | 11.31 | 11.55 | 1,743,115 | +0.08(+0.70%) |
Sep 01, 2004 | 11.38 | 11.53 | 11.35 | 11.47 | 2,213,584 | -0.02(-0.18%) |
Aug 31, 2004 | 11.49 | 11.50 | 11.34 | 11.49 | 1,710,212 | +0.01(+0.06%) |
Aug 30, 2004 | 11.57 | 11.61 | 11.49 | 11.49 | 1,593,488 | -0.24(-2.01%) |
Aug 27, 2004 | 11.69 | 11.79 | 11.57 | 11.72 | 2,460,282 | -0.12(-1.02%) |
Aug 26, 2004 | 11.81 | 11.89 | 11.77 | 11.84 | 1,079,397 | -0.03(-0.23%) |
Aug 25, 2004 | 11.72 | 11.94 | 11.68 | 11.87 | 1,608,228 | +0.04(+0.34%) |
Aug 24, 2004 | 12.03 | 12.04 | 11.75 | 11.83 | 1,931,749 | -0.09(-0.73%) |
Aug 23, 2004 | 11.97 | 12.05 | 11.91 | 11.92 | 2,014,230 | -0.07(-0.62%) |
Aug 20, 2004 | 11.84 | 12.02 | 11.83 | 11.99 | 1,492,546 | -0.03(-0.22%) |
Aug 19, 2004 | 12.04 | 12.14 | 11.94 | 12.02 | 1,932,791 | -0.17(-1.43%) |
Aug 18, 2004 | 11.80 | 12.22 | 11.77 | 12.19 | 2,440,332 | +0.30(+2.48%) |
Aug 17, 2004 | 11.87 | 12.02 | 11.87 | 11.90 | 2,195,271 | +0.10(+0.85%) |
Aug 16, 2004 | 11.71 | 11.87 | 11.67 | 11.79 | 2,035,222 | +0.31(+2.69%) |
Aug 13, 2004 | 11.53 | 11.59 | 11.37 | 11.49 | 2,997,450 | +0.27(+2.40%) |
Aug 12, 2004 | 11.28 | 11.36 | 11.11 | 11.22 | 2,281,623 | -0.26(-2.28%) |
Aug 11, 2004 | 11.35 | 11.50 | 11.28 | 11.48 | 2,627,179 | -0.42(-3.55%) |
Aug 10, 2004 | 11.88 | 11.97 | 11.82 | 11.90 | 1,698,897 | +0.13(+1.14%) |
Aug 09, 2004 | 11.86 | 11.90 | 11.73 | 11.77 | 1,073,591 | +0.14(+1.21%) |
Aug 06, 2004 | 11.86 | 11.89 | 11.60 | 11.63 | 1,756,812 | -0.28(-2.31%) |
Aug 05, 2004 | 12.13 | 12.15 | 11.90 | 11.90 | 1,978,945 | -0.23(-1.88%) |
Aug 04, 2004 | 11.90 | 12.23 | 11.90 | 12.13 | 2,989,112 | -0.05(-0.44%) |
Aug 03, 2004 | 12.33 | 12.39 | 12.18 | 12.18 | 1,676,862 | -0.36(-2.84%) |
Aug 02, 2004 | 12.29 | 12.55 | 12.26 | 12.54 | 3,247,274 | +0.01(+0.05%) |
Jul 30, 2004 | 12.46 | 12.60 | 12.43 | 12.53 | 2,506,584 | +0.00(+0.00%) |
Jul 29, 2004 | 12.31 | 12.64 | 12.29 | 12.53 | 4,047,369 | +0.21(+1.75%) |
Jul 28, 2004 | 12.18 | 12.37 | 12.04 | 12.32 | 2,257,802 | -0.11(-0.87%) |
Jul 27, 2004 | 12.47 | 12.49 | 12.20 | 12.43 | 2,611,993 | -0.27(-2.12%) |
Jul 26, 2004 | 12.79 | 12.81 | 12.55 | 12.69 | 2,141,673 | +0.06(+0.48%) |
Jul 23, 2004 | 12.98 | 12.99 | 12.55 | 12.63 | 3,553,823 | -0.65(-4.90%) |
Jul 22, 2004 | 13.18 | 13.37 | 13.06 | 13.29 | 4,033,374 | -0.11(-0.80%) |
Jul 21, 2004 | 13.86 | 13.86 | 13.31 | 13.39 | 3,906,377 | -0.18(-1.34%) |
Jul 20, 2004 | 13.41 | 13.61 | 13.33 | 13.57 | 2,008,721 | +0.16(+1.20%) |
Jul 19, 2004 | 13.41 | 13.49 | 13.27 | 13.41 | 2,129,316 | +0.01(+0.10%) |
Jul 16, 2004 | 13.72 | 13.74 | 13.36 | 13.40 | 3,065,191 | +0.03(+0.20%) |
Jul 15, 2004 | 13.31 | 13.51 | 13.29 | 13.37 | 5,709,641 | -0.34(-2.50%) |
Jul 14, 2004 | 13.72 | 13.86 | 13.61 | 13.72 | 2,828,915 | -0.34(-2.44%) |
Jul 13, 2004 | 14.02 | 14.08 | 13.94 | 14.06 | 2,041,922 | -0.04(-0.29%) |
Jul 12, 2004 | 14.00 | 14.11 | 13.87 | 14.10 | 2,557,204 | -0.19(-1.36%) |
Jul 09, 2004 | 14.27 | 14.33 | 14.19 | 14.29 | 2,394,774 | +0.27(+1.92%) |
Jul 08, 2004 | 14.03 | 14.23 | 14.02 | 14.02 | 1,868,772 | -0.17(-1.23%) |
Jul 07, 2004 | 14.21 | 14.33 | 14.17 | 14.20 | 2,244,998 | +0.06(+0.43%) |
Jul 06, 2004 | 14.33 | 14.33 | 14.09 | 14.14 | 2,979,435 | -0.32(-2.18%) |
Jul 02, 2004 | 14.51 | 14.57 | 14.45 | 14.45 | 3,079,931 | -0.04(-0.28%) |
Jul 01, 2004 | 14.86 | 14.87 | 14.39 | 14.49 | 2,095,222 | -0.29(-1.95%) |
Jun 30, 2004 | 14.65 | 14.86 | 14.64 | 14.78 | 1,577,111 | +0.34(+2.32%) |
Jun 29, 2004 | 14.37 | 14.45 | 14.32 | 14.45 | 1,224,409 | +0.07(+0.51%) |
Jun 28, 2004 | 14.64 | 14.65 | 14.28 | 14.37 | 1,669,269 | -0.05(-0.33%) |
Jun 25, 2004 | 14.29 | 14.48 | 14.29 | 14.42 | 1,805,646 | +0.04(+0.28%) |
Jun 24, 2004 | 14.41 | 14.53 | 14.35 | 14.38 | 1,538,848 | -0.04(-0.28%) |
Jun 23, 2004 | 14.28 | 14.45 | 14.14 | 14.42 | 1,816,216 | +0.09(+0.66%) |
Jun 22, 2004 | 14.17 | 14.37 | 14.06 | 14.33 | 1,938,747 | +0.19(+1.38%) |
Jun 21, 2004 | 14.27 | 14.33 | 14.09 | 14.13 | 1,573,389 | -0.02(-0.14%) |
Jun 18, 2004 | 14.04 | 14.28 | 14.04 | 14.15 | 1,402,472 | -0.03(-0.24%) |
Jun 17, 2004 | 14.33 | 14.35 | 14.13 | 14.19 | 2,156,711 | -0.18(-1.26%) |
Jun 16, 2004 | 14.43 | 14.46 | 14.29 | 14.37 | 1,013,889 | -0.17(-1.20%) |
Jun 15, 2004 | 14.52 | 14.68 | 14.49 | 14.54 | 1,592,148 | +0.17(+1.22%) |
Jun 14, 2004 | 14.34 | 14.39 | 14.23 | 14.37 | 1,357,510 | -0.42(-2.86%) |
Jun 10, 2004 | 14.82 | 14.84 | 14.71 | 14.79 | 1,198,205 | +0.11(+0.78%) |
Jun 09, 2004 | 14.94 | 14.95 | 14.67 | 14.68 | 1,236,468 | -0.55(-3.62%) |
Jun 08, 2004 | 15.06 | 15.23 | 15.01 | 15.23 | 1,363,167 | -0.10(-0.66%) |
Jun 07, 2004 | 15.18 | 15.38 | 15.07 | 15.33 | 1,601,081 | +0.37(+2.47%) |
Jun 04, 2004 | 14.96 | 15.10 | 14.89 | 14.96 | 1,378,502 | +0.30(+2.06%) |
Jun 03, 2004 | 14.62 | 14.74 | 14.57 | 14.66 | 1,876,216 | -0.22(-1.49%) |
Jun 02, 2004 | 15.03 | 15.03 | 14.73 | 14.88 | 2,392,987 | -0.09(-0.63%) |