Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.53 | 11.10 | 10.19 | 11.02 | 2,001,743 | +0.39(+3.70%) |
May 27, 2005 | 10.14 | 10.64 | 10.14 | 10.63 | 1,101,648 | +0.64(+6.41%) |
May 26, 2005 | 10.10 | 10.26 | 9.952 | 9.990 | 553,939 | -0.16(-1.60%) |
May 25, 2005 | 10.24 | 10.28 | 9.967 | 10.15 | 661,963 | -0.02(-0.23%) |
May 24, 2005 | 10.21 | 10.25 | 10.04 | 10.18 | 532,237 | +0.08(+0.76%) |
May 23, 2005 | 9.713 | 10.11 | 9.713 | 10.10 | 652,022 | +0.41(+4.22%) |
May 20, 2005 | 9.767 | 9.875 | 9.612 | 9.690 | 857,559 | -0.21(-2.10%) |
May 19, 2005 | 10.02 | 10.11 | 9.836 | 9.898 | 822,463 | -0.15(-1.46%) |
May 18, 2005 | 9.882 | 10.14 | 9.882 | 10.04 | 1,209,006 | +0.21(+2.12%) |
May 17, 2005 | 9.612 | 9.936 | 9.612 | 9.836 | 967,442 | +0.31(+3.24%) |
May 16, 2005 | 9.651 | 9.836 | 9.497 | 9.528 | 1,120,675 | -0.19(-1.98%) |
May 13, 2005 | 9.983 | 10.13 | 9.690 | 9.720 | 1,309,578 | -0.32(-3.23%) |
May 12, 2005 | 10.53 | 10.56 | 9.913 | 10.04 | 1,710,084 | -0.59(-5.52%) |
May 11, 2005 | 10.75 | 10.78 | 10.52 | 10.63 | 782,866 | -0.16(-1.50%) |
May 10, 2005 | 10.87 | 11.05 | 10.70 | 10.79 | 785,413 | -0.08(-0.78%) |
May 09, 2005 | 10.75 | 10.92 | 10.71 | 10.88 | 730,146 | +0.09(+0.86%) |
May 06, 2005 | 10.78 | 10.92 | 10.65 | 10.79 | 578,194 | -0.16(-1.48%) |
May 05, 2005 | 11.05 | 11.05 | 10.75 | 10.95 | 540,585 | -0.03(-0.28%) |
May 04, 2005 | 10.89 | 11.02 | 10.82 | 10.98 | 678,359 | +0.24(+2.23%) |
May 03, 2005 | 10.49 | 10.81 | 10.45 | 10.74 | 993,444 | +0.22(+2.05%) |
May 02, 2005 | 10.62 | 10.62 | 10.31 | 10.52 | 1,018,236 | -0.06(-0.58%) |
Apr 29, 2005 | 10.70 | 10.92 | 10.55 | 10.58 | 1,037,075 | -0.13(-1.22%) |
Apr 28, 2005 | 10.63 | 10.94 | 10.48 | 10.72 | 1,205,182 | -0.07(-0.64%) |
Apr 27, 2005 | 11.47 | 11.50 | 10.76 | 10.79 | 1,789,700 | -0.77(-6.68%) |
Apr 26, 2005 | 11.85 | 11.87 | 11.54 | 11.56 | 723,961 | -0.15(-1.32%) |
Apr 25, 2005 | 11.73 | 11.74 | 11.28 | 11.71 | 1,123,073 | +0.05(+0.40%) |
Apr 22, 2005 | 11.78 | 11.90 | 11.63 | 11.66 | 641,250 | +0.03(+0.27%) |
Apr 21, 2005 | 11.75 | 11.92 | 11.52 | 11.63 | 605,830 | -0.08(-0.66%) |
Apr 20, 2005 | 11.70 | 12.17 | 11.65 | 11.71 | 978,497 | -0.07(-0.59%) |
Apr 19, 2005 | 11.34 | 11.84 | 11.29 | 11.78 | 1,093,429 | +0.52(+4.66%) |
Apr 18, 2005 | 11.15 | 11.37 | 11.03 | 11.26 | 832,972 | +0.15(+1.32%) |
Apr 15, 2005 | 11.10 | 11.53 | 11.07 | 11.11 | 1,091,404 | -0.06(-0.55%) |
Apr 14, 2005 | 11.51 | 11.56 | 11.07 | 11.17 | 1,676,863 | -0.42(-3.63%) |
Apr 13, 2005 | 11.72 | 11.83 | 11.56 | 11.59 | 1,146,410 | -0.20(-1.73%) |
Apr 12, 2005 | 11.94 | 12.00 | 11.66 | 11.80 | 1,106,053 | -0.15(-1.23%) |
Apr 11, 2005 | 12.10 | 12.15 | 11.83 | 11.94 | 870,186 | +0.06(+0.52%) |
Apr 08, 2005 | 12.10 | 12.15 | 11.80 | 11.88 | 961,110 | -0.17(-1.41%) |
Apr 07, 2005 | 12.16 | 12.30 | 11.91 | 12.05 | 690,414 | +0.02(+0.19%) |
Apr 06, 2005 | 12.07 | 12.43 | 11.83 | 12.03 | 857,520 | +0.09(+0.78%) |
Apr 05, 2005 | 12.06 | 12.24 | 11.90 | 11.93 | 685,900 | +0.05(+0.39%) |
Apr 04, 2005 | 11.96 | 11.97 | 11.59 | 11.89 | 1,143,244 | -0.13(-1.09%) |
Apr 01, 2005 | 12.19 | 12.33 | 11.90 | 12.02 | 773,456 | -0.21(-1.73%) |
Mar 31, 2005 | 12.26 | 12.33 | 11.96 | 12.23 | 940,660 | +0.07(+0.54%) |
Mar 30, 2005 | 11.57 | 12.19 | 11.56 | 12.17 | 1,363,841 | +0.62(+5.41%) |
Mar 29, 2005 | 11.68 | 11.94 | 11.49 | 11.54 | 1,071,237 | -0.13(-1.12%) |
Mar 28, 2005 | 11.65 | 11.84 | 11.65 | 11.67 | 861,820 | -0.02(-0.20%) |
Mar 24, 2005 | 11.86 | 12.10 | 11.69 | 11.70 | 964,270 | -0.17(-1.43%) |
Mar 23, 2005 | 11.98 | 12.15 | 11.81 | 11.87 | 1,145,127 | -0.19(-1.54%) |
Mar 22, 2005 | 12.56 | 12.60 | 11.98 | 12.05 | 1,143,876 | -0.28(-2.25%) |
Mar 21, 2005 | 12.44 | 12.49 | 12.28 | 12.33 | 1,010,390 | -0.37(-2.92%) |
Mar 18, 2005 | 12.81 | 12.96 | 12.63 | 12.70 | 682,052 | -0.21(-1.61%) |
Mar 17, 2005 | 12.88 | 13.02 | 12.74 | 12.91 | 660,887 | -0.05(-0.42%) |
Mar 16, 2005 | 13.05 | 13.30 | 12.95 | 12.96 | 574,129 | -0.08(-0.59%) |
Mar 15, 2005 | 13.11 | 13.23 | 12.93 | 13.04 | 547,441 | -0.05(-0.35%) |
Mar 14, 2005 | 12.98 | 13.19 | 12.84 | 13.08 | 645,345 | -0.15(-1.11%) |
Mar 11, 2005 | 13.31 | 13.44 | 13.15 | 13.23 | 655,295 | +0.08(+0.59%) |
Mar 10, 2005 | 13.58 | 13.58 | 13.08 | 13.15 | 910,883 | -0.37(-2.74%) |
Mar 09, 2005 | 13.56 | 13.83 | 13.37 | 13.52 | 1,318,826 | -0.05(-0.34%) |
Mar 08, 2005 | 13.32 | 13.69 | 13.22 | 13.57 | 1,327,578 | +0.49(+3.78%) |
Mar 07, 2005 | 13.13 | 13.31 | 12.90 | 13.08 | 854,787 | -0.12(-0.94%) |
Mar 04, 2005 | 12.54 | 13.30 | 12.50 | 13.20 | 1,859,321 | +0.83(+6.67%) |
Mar 03, 2005 | 12.53 | 12.64 | 12.18 | 12.37 | 1,593,805 | -0.22(-1.77%) |
Mar 02, 2005 | 12.64 | 12.77 | 12.46 | 12.60 | 1,001,219 | -0.01(-0.07%) |
Mar 01, 2005 | 13.10 | 13.10 | 12.54 | 12.61 | 1,022,434 | -0.43(-3.31%) |
Feb 28, 2005 | 13.27 | 13.31 | 12.91 | 13.04 | 938,004 | -0.08(-0.65%) |
Feb 25, 2005 | 12.95 | 13.23 | 12.85 | 13.12 | 839,044 | +0.20(+1.55%) |
Feb 24, 2005 | 13.42 | 13.42 | 12.90 | 12.92 | 1,333,174 | -0.45(-3.35%) |
Feb 23, 2005 | 13.42 | 13.42 | 13.08 | 13.37 | 949,774 | -0.10(-0.74%) |
Feb 22, 2005 | 13.00 | 13.53 | 12.98 | 13.47 | 1,806,522 | +0.59(+4.61%) |
Feb 18, 2005 | 12.74 | 12.92 | 12.65 | 12.88 | 1,191,741 | +0.14(+1.09%) |
Feb 17, 2005 | 12.59 | 12.74 | 12.44 | 12.74 | 776,313 | +0.30(+2.42%) |
Feb 16, 2005 | 12.34 | 12.59 | 12.07 | 12.44 | 1,009,397 | +0.05(+0.37%) |
Feb 15, 2005 | 12.42 | 12.61 | 12.17 | 12.39 | 1,146,038 | +0.00(+0.00%) |
Feb 14, 2005 | 12.57 | 12.61 | 12.33 | 12.39 | 882,311 | +0.15(+1.20%) |
Feb 11, 2005 | 12.29 | 12.44 | 12.20 | 12.24 | 1,315,815 | +0.12(+0.95%) |
Feb 10, 2005 | 11.56 | 12.22 | 11.56 | 12.13 | 1,523,200 | +0.65(+5.65%) |
Feb 09, 2005 | 11.12 | 11.52 | 11.11 | 11.48 | 821,372 | +0.26(+2.34%) |
Feb 08, 2005 | 11.26 | 11.37 | 11.09 | 11.22 | 656,280 | -0.01(-0.07%) |
Feb 07, 2005 | 11.34 | 11.44 | 11.09 | 11.22 | 836,837 | -0.19(-1.62%) |
Feb 04, 2005 | 11.54 | 11.71 | 11.32 | 11.41 | 668,835 | -0.16(-1.40%) |
Feb 03, 2005 | 11.49 | 11.66 | 11.38 | 11.57 | 877,829 | -0.07(-0.60%) |
Feb 02, 2005 | 11.54 | 11.77 | 11.54 | 11.64 | 543,499 | +0.05(+0.47%) |
Feb 01, 2005 | 11.68 | 11.83 | 11.54 | 11.59 | 968,935 | -0.01(-0.07%) |
Jan 31, 2005 | 11.42 | 11.60 | 11.40 | 11.60 | 478,052 | -0.02(-0.13%) |
Jan 28, 2005 | 11.83 | 11.91 | 11.58 | 11.61 | 758,290 | -0.16(-1.38%) |
Jan 27, 2005 | 11.76 | 11.88 | 11.69 | 11.77 | 688,038 | -0.02(-0.13%) |
Jan 26, 2005 | 11.79 | 11.93 | 11.63 | 11.79 | 757,642 | +0.21(+1.80%) |
Jan 25, 2005 | 11.82 | 11.84 | 11.46 | 11.58 | 918,503 | -0.24(-2.02%) |
Jan 24, 2005 | 11.94 | 12.05 | 11.67 | 11.82 | 1,101,830 | -0.01(-0.07%) |
Jan 21, 2005 | 11.65 | 11.88 | 11.57 | 11.83 | 1,273,731 | +0.26(+2.26%) |
Jan 20, 2005 | 11.27 | 11.60 | 11.22 | 11.56 | 958,686 | +0.01(+0.07%) |
Jan 19, 2005 | 11.80 | 11.93 | 11.47 | 11.56 | 820,977 | -0.13(-1.12%) |
Jan 18, 2005 | 11.31 | 11.72 | 11.23 | 11.69 | 892,827 | +0.36(+3.20%) |
Jan 14, 2005 | 11.49 | 11.56 | 11.20 | 11.32 | 1,619,620 | -0.25(-2.13%) |
Jan 13, 2005 | 11.69 | 11.80 | 11.49 | 11.57 | 925,805 | -0.15(-1.32%) |
Jan 12, 2005 | 12.03 | 12.07 | 11.73 | 11.73 | 1,067,092 | -0.04(-0.33%) |
Jan 11, 2005 | 11.59 | 11.97 | 11.57 | 11.76 | 839,250 | +0.32(+2.83%) |
Jan 10, 2005 | 11.29 | 11.56 | 11.29 | 11.44 | 647,394 | +0.15(+1.30%) |
Jan 07, 2005 | 11.40 | 11.60 | 11.19 | 11.29 | 1,179,734 | +0.08(+0.76%) |
Jan 06, 2005 | 11.34 | 11.46 | 11.21 | 11.21 | 1,034,105 | -0.17(-1.49%) |
Jan 05, 2005 | 11.58 | 11.75 | 11.32 | 11.38 | 1,013,051 | -0.16(-1.40%) |
Jan 04, 2005 | 11.58 | 11.95 | 11.34 | 11.54 | 1,797,394 | -0.19(-1.64%) |
Jan 03, 2005 | 12.15 | 12.18 | 11.67 | 11.73 | 1,237,919 | -0.59(-4.82%) |
Dec 31, 2004 | 12.30 | 12.48 | 12.27 | 12.33 | 415,705 | -0.04(-0.31%) |
Dec 30, 2004 | 12.17 | 12.60 | 12.17 | 12.37 | 649,288 | -0.01(-0.06%) |
Dec 29, 2004 | 12.27 | 12.46 | 12.23 | 12.37 | 811,318 | -0.26(-2.08%) |
Dec 28, 2004 | 12.78 | 12.80 | 12.44 | 12.64 | 378,373 | -0.03(-0.24%) |
Dec 27, 2004 | 12.70 | 12.78 | 12.41 | 12.67 | 450,185 | +0.15(+1.17%) |
Dec 23, 2004 | 12.59 | 12.69 | 12.37 | 12.52 | 578,254 | +0.07(+0.56%) |
Dec 22, 2004 | 12.50 | 12.64 | 12.33 | 12.45 | 541,959 | -0.12(-0.98%) |
Dec 21, 2004 | 12.50 | 12.63 | 12.30 | 12.57 | 597,049 | +0.17(+1.37%) |
Dec 20, 2004 | 12.69 | 12.69 | 12.30 | 12.41 | 605,216 | -0.02(-0.19%) |
Dec 17, 2004 | 12.56 | 12.71 | 12.41 | 12.43 | 816,763 | -0.16(-1.29%) |
Dec 16, 2004 | 12.92 | 12.95 | 12.56 | 12.59 | 867,446 | -0.34(-2.63%) |
Dec 15, 2004 | 12.68 | 13.08 | 12.54 | 12.93 | 1,475,773 | +0.46(+3.71%) |
Dec 14, 2004 | 12.78 | 12.78 | 12.23 | 12.47 | 1,139,138 | -0.25(-1.94%) |
Dec 13, 2004 | 12.31 | 12.84 | 12.24 | 12.71 | 1,296,373 | +0.49(+4.04%) |
Dec 10, 2004 | 12.03 | 12.43 | 11.98 | 12.22 | 1,358,463 | +0.12(+0.96%) |
Dec 09, 2004 | 11.96 | 12.17 | 11.85 | 12.10 | 1,464,495 | -0.08(-0.70%) |
Dec 08, 2004 | 11.93 | 12.20 | 11.65 | 12.19 | 2,353,589 | -0.08(-0.69%) |
Dec 07, 2004 | 12.59 | 12.72 | 12.20 | 12.27 | 1,393,461 | -0.35(-2.81%) |
Dec 06, 2004 | 13.05 | 13.11 | 12.44 | 12.63 | 2,253,649 | -0.46(-3.48%) |
Dec 03, 2004 | 13.02 | 13.42 | 12.69 | 13.08 | 1,499,753 | +0.13(+1.01%) |
Dec 02, 2004 | 13.91 | 14.02 | 12.79 | 12.95 | 2,610,893 | -0.91(-6.57%) |
Dec 01, 2004 | 13.90 | 14.18 | 13.77 | 13.86 | 1,253,208 | -0.11(-0.77%) |
Nov 30, 2004 | 14.15 | 14.37 | 13.76 | 13.97 | 952,998 | -0.31(-2.16%) |
Nov 29, 2004 | 14.33 | 14.46 | 14.16 | 14.28 | 791,486 | -0.11(-0.75%) |
Nov 26, 2004 | 13.96 | 14.45 | 13.96 | 14.39 | 451,092 | +0.35(+2.47%) |
Nov 24, 2004 | 14.09 | 14.23 | 13.94 | 14.04 | 968,553 | -0.02(-0.11%) |
Nov 23, 2004 | 14.25 | 14.25 | 14.00 | 14.06 | 1,047,883 | -0.22(-1.57%) |
Nov 22, 2004 | 14.14 | 14.32 | 14.05 | 14.28 | 874,834 | +0.15(+1.04%) |
Nov 19, 2004 | 13.95 | 14.15 | 13.81 | 14.13 | 1,473,699 | +0.34(+2.46%) |
Nov 18, 2004 | 14.15 | 14.25 | 13.62 | 13.79 | 1,416,664 | -0.53(-3.72%) |
Nov 17, 2004 | 14.27 | 14.61 | 14.25 | 14.33 | 1,144,194 | +0.16(+1.14%) |
Nov 16, 2004 | 14.09 | 14.27 | 14.00 | 14.16 | 918,647 | +0.21(+1.49%) |
Nov 15, 2004 | 14.04 | 14.27 | 13.89 | 13.96 | 833,095 | -0.25(-1.79%) |
Nov 12, 2004 | 13.94 | 14.27 | 13.79 | 14.21 | 1,022,606 | +0.42(+3.02%) |
Nov 11, 2004 | 13.77 | 13.86 | 13.55 | 13.79 | 702,304 | +0.13(+0.96%) |
Nov 10, 2004 | 13.75 | 13.95 | 13.54 | 13.66 | 1,177,896 | -0.18(-1.28%) |
Nov 09, 2004 | 13.87 | 14.19 | 13.77 | 13.84 | 1,268,244 | -0.02(-0.11%) |
Nov 08, 2004 | 13.74 | 14.09 | 13.67 | 13.86 | 1,953,179 | +0.08(+0.62%) |
Nov 05, 2004 | 13.30 | 13.89 | 13.25 | 13.77 | 1,729,188 | +0.46(+3.48%) |
Nov 04, 2004 | 13.62 | 13.82 | 13.31 | 13.31 | 1,244,523 | -0.02(-0.12%) |
Nov 03, 2004 | 12.91 | 13.32 | 12.85 | 13.32 | 970,238 | +0.59(+4.67%) |
Nov 02, 2004 | 12.71 | 12.81 | 12.52 | 12.73 | 1,146,916 | -0.13(-1.02%) |
Nov 01, 2004 | 13.09 | 13.36 | 12.79 | 12.86 | 1,087,418 | -0.15(-1.19%) |
Oct 29, 2004 | 12.74 | 13.09 | 12.73 | 13.01 | 653,825 | +0.29(+2.24%) |
Oct 28, 2004 | 12.88 | 13.18 | 12.70 | 12.73 | 881,704 | -0.30(-2.31%) |
Oct 27, 2004 | 13.45 | 13.50 | 12.80 | 13.03 | 1,017,032 | -0.30(-2.26%) |
Oct 26, 2004 | 13.31 | 13.33 | 12.92 | 13.33 | 1,244,523 | -0.02(-0.12%) |
Oct 25, 2004 | 13.43 | 13.50 | 13.24 | 13.35 | 1,175,304 | +0.27(+2.07%) |
Oct 22, 2004 | 13.25 | 13.42 | 13.05 | 13.08 | 578,254 | -0.28(-2.08%) |
Oct 21, 2004 | 13.23 | 13.45 | 13.14 | 13.35 | 887,408 | +0.12(+0.93%) |
Oct 20, 2004 | 12.99 | 13.27 | 12.81 | 13.23 | 1,766,002 | +0.63(+5.02%) |
Oct 19, 2004 | 12.59 | 12.82 | 12.54 | 12.60 | 804,448 | +0.09(+0.74%) |
Oct 18, 2004 | 12.98 | 12.98 | 12.28 | 12.51 | 1,053,068 | -0.17(-1.34%) |
Oct 15, 2004 | 12.65 | 12.94 | 12.59 | 12.68 | 738,469 | +0.18(+1.42%) |
Oct 14, 2004 | 12.61 | 12.83 | 12.44 | 12.50 | 958,053 | +0.05(+0.37%) |
Oct 13, 2004 | 12.41 | 12.54 | 12.11 | 12.45 | 2,094,859 | -0.31(-2.42%) |
Oct 12, 2004 | 12.96 | 13.10 | 12.73 | 12.76 | 1,074,585 | -0.52(-3.95%) |
Oct 11, 2004 | 13.57 | 13.57 | 13.13 | 13.28 | 815,077 | -0.27(-1.99%) |
Oct 08, 2004 | 13.85 | 13.96 | 13.42 | 13.55 | 1,774,557 | +0.17(+1.27%) |
Oct 07, 2004 | 13.60 | 13.70 | 13.28 | 13.38 | 1,379,332 | -0.17(-1.25%) |
Oct 06, 2004 | 13.21 | 13.61 | 13.16 | 13.55 | 2,209,836 | +0.33(+2.51%) |
Oct 05, 2004 | 12.69 | 13.31 | 12.57 | 13.22 | 1,947,346 | +0.71(+5.67%) |
Oct 04, 2004 | 12.61 | 12.81 | 12.45 | 12.51 | 1,299,224 | -0.51(-3.91%) |
Oct 01, 2004 | 13.10 | 13.19 | 12.80 | 13.02 | 1,293,780 | -0.11(-0.82%) |
Sep 30, 2004 | 12.73 | 13.35 | 12.69 | 13.13 | 2,136,727 | +0.54(+4.29%) |
Sep 29, 2004 | 12.68 | 12.71 | 12.31 | 12.59 | 1,117,102 | +0.07(+0.55%) |
Sep 28, 2004 | 12.43 | 12.65 | 12.43 | 12.52 | 1,414,720 | +0.22(+1.82%) |
Sep 27, 2004 | 12.16 | 12.64 | 12.04 | 12.30 | 1,298,836 | +0.00(+0.00%) |
Sep 24, 2004 | 12.27 | 12.38 | 12.03 | 12.30 | 1,076,530 | +0.05(+0.38%) |
Sep 23, 2004 | 12.21 | 12.47 | 12.07 | 12.25 | 2,155,523 | +0.21(+1.73%) |
Sep 22, 2004 | 11.43 | 12.11 | 11.23 | 12.04 | 2,962,046 | +0.56(+4.91%) |
Sep 21, 2004 | 11.10 | 11.53 | 11.04 | 11.48 | 1,368,962 | +0.53(+4.86%) |
Sep 20, 2004 | 11.05 | 11.18 | 10.89 | 10.95 | 486,609 | -0.12(-1.12%) |
Sep 17, 2004 | 11.15 | 11.33 | 10.94 | 11.07 | 413,890 | -0.12(-1.03%) |
Sep 16, 2004 | 11.27 | 11.42 | 11.03 | 11.19 | 372,929 | -0.05(-0.41%) |
Sep 15, 2004 | 11.38 | 11.45 | 11.20 | 11.23 | 452,259 | -0.22(-1.95%) |
Sep 14, 2004 | 11.24 | 11.49 | 11.19 | 11.46 | 823,633 | +0.29(+2.63%) |
Sep 13, 2004 | 11.17 | 11.29 | 10.95 | 11.16 | 415,057 | -0.04(-0.34%) |
Sep 10, 2004 | 11.19 | 11.29 | 11.11 | 11.20 | 520,441 | +0.12(+1.11%) |
Sep 09, 2004 | 10.71 | 11.08 | 10.71 | 11.08 | 467,295 | +0.25(+2.28%) |
Sep 08, 2004 | 10.79 | 11.02 | 10.62 | 10.83 | 947,424 | -0.08(-0.78%) |
Sep 07, 2004 | 10.97 | 11.07 | 10.80 | 10.92 | 835,947 | -0.38(-3.35%) |
Sep 03, 2004 | 11.14 | 11.30 | 10.98 | 11.29 | 614,289 | -0.02(-0.20%) |
Sep 02, 2004 | 11.38 | 11.47 | 11.22 | 11.32 | 578,124 | -0.21(-1.81%) |
Sep 01, 2004 | 11.40 | 11.56 | 11.20 | 11.53 | 606,641 | +0.09(+0.81%) |
Aug 31, 2004 | 11.19 | 11.46 | 11.00 | 11.43 | 784,875 | +0.29(+2.63%) |
Aug 30, 2004 | 11.46 | 11.72 | 11.11 | 11.14 | 922,666 | -0.22(-1.97%) |
Aug 27, 2004 | 11.38 | 11.42 | 11.05 | 11.36 | 610,271 | +0.08(+0.68%) |
Aug 26, 2004 | 11.36 | 11.61 | 11.17 | 11.29 | 804,707 | -0.20(-1.75%) |
Aug 25, 2004 | 11.02 | 11.49 | 10.96 | 11.49 | 1,034,143 | +0.53(+4.86%) |
Aug 24, 2004 | 10.99 | 11.07 | 10.81 | 10.95 | 1,024,939 | -0.20(-1.80%) |
Aug 23, 2004 | 11.42 | 11.42 | 11.07 | 11.16 | 852,434 | -0.35(-3.02%) |
Aug 20, 2004 | 11.31 | 11.65 | 11.27 | 11.50 | 1,694,319 | +0.25(+2.26%) |
Aug 19, 2004 | 11.28 | 11.45 | 11.15 | 11.25 | 1,705,467 | +0.25(+2.32%) |
Aug 18, 2004 | 10.72 | 11.12 | 10.55 | 10.99 | 1,042,309 | +0.30(+2.81%) |
Aug 17, 2004 | 10.53 | 10.95 | 10.52 | 10.69 | 985,663 | -0.07(-0.65%) |
Aug 16, 2004 | 10.68 | 10.78 | 10.60 | 10.76 | 789,153 | +0.29(+2.80%) |
Aug 13, 2004 | 9.913 | 10.51 | 9.906 | 10.47 | 886,889 | +0.53(+5.36%) |
Aug 12, 2004 | 9.921 | 10.14 | 9.867 | 9.936 | 507,479 | -0.05(-0.46%) |
Aug 11, 2004 | 10.03 | 10.11 | 9.813 | 9.983 | 759,857 | -0.17(-1.67%) |
Aug 10, 2004 | 10.36 | 10.55 | 10.10 | 10.15 | 772,820 | -0.12(-1.13%) |
Aug 09, 2004 | 10.34 | 10.53 | 10.08 | 10.27 | 574,754 | -0.14(-1.33%) |
Aug 06, 2004 | 10.28 | 10.51 | 10.22 | 10.41 | 1,164,804 | +0.36(+3.61%) |
Aug 05, 2004 | 10.45 | 10.55 | 9.975 | 10.04 | 1,018,977 | -0.41(-3.91%) |
Aug 04, 2004 | 10.35 | 10.60 | 10.24 | 10.45 | 1,071,993 | -0.10(-0.95%) |
Aug 03, 2004 | 10.43 | 10.83 | 10.42 | 10.55 | 946,517 | -0.08(-0.73%) |
Aug 02, 2004 | 10.68 | 10.79 | 10.27 | 10.63 | 821,299 | +0.05(+0.51%) |
Jul 30, 2004 | 10.60 | 10.72 | 10.28 | 10.58 | 994,737 | +0.12(+1.18%) |
Jul 29, 2004 | 10.28 | 10.72 | 10.24 | 10.45 | 1,168,822 | +0.02(+0.22%) |
Jul 28, 2004 | 10.02 | 10.62 | 9.952 | 10.43 | 1,517,771 | +0.35(+3.52%) |
Jul 27, 2004 | 9.898 | 10.11 | 9.535 | 10.08 | 2,066,730 | +0.20(+2.03%) |
Jul 26, 2004 | 10.35 | 10.59 | 9.759 | 9.875 | 1,529,697 | -0.59(-5.60%) |
Jul 23, 2004 | 10.64 | 10.80 | 10.40 | 10.46 | 1,007,051 | -0.52(-4.71%) |
Jul 22, 2004 | 10.58 | 11.00 | 10.54 | 10.98 | 2,006,844 | +0.56(+5.33%) |
Jul 21, 2004 | 11.24 | 11.24 | 10.42 | 10.42 | 2,366,551 | -0.90(-7.97%) |
Jul 20, 2004 | 11.45 | 11.53 | 11.21 | 11.32 | 1,011,977 | -0.28(-2.39%) |
Jul 19, 2004 | 11.77 | 11.86 | 11.45 | 11.60 | 1,448,941 | -0.25(-2.15%) |
Jul 16, 2004 | 11.36 | 11.88 | 11.30 | 11.86 | 1,549,788 | +0.70(+6.29%) |
Jul 15, 2004 | 11.16 | 11.45 | 11.06 | 11.16 | 819,485 | -0.08(-0.76%) |
Jul 14, 2004 | 11.41 | 11.53 | 11.19 | 11.24 | 1,071,604 | -0.02(-0.14%) |
Jul 13, 2004 | 11.11 | 11.29 | 11.03 | 11.26 | 848,261 | -0.16(-1.42%) |
Jul 12, 2004 | 11.54 | 11.72 | 11.31 | 11.42 | 1,081,585 | -0.23(-1.99%) |
Jul 09, 2004 | 11.66 | 11.76 | 11.27 | 11.65 | 1,304,150 | -0.08(-0.66%) |
Jul 08, 2004 | 11.22 | 11.79 | 11.17 | 11.73 | 2,888,937 | +0.56(+4.97%) |
Jul 07, 2004 | 10.84 | 11.30 | 10.82 | 11.17 | 2,523,526 | +0.53(+5.00%) |
Jul 06, 2004 | 10.71 | 10.92 | 10.42 | 10.64 | 1,963,679 | +0.11(+1.03%) |
Jul 02, 2004 | 10.20 | 10.55 | 10.18 | 10.53 | 953,905 | +0.43(+4.28%) |
Jul 01, 2004 | 10.30 | 10.35 | 10.10 | 10.10 | 601,457 | -0.05(-0.46%) |
Jun 30, 2004 | 9.960 | 10.22 | 9.828 | 10.14 | 759,080 | +0.29(+2.98%) |
Jun 29, 2004 | 9.952 | 10.04 | 9.767 | 9.852 | 725,766 | -0.15(-1.54%) |
Jun 28, 2004 | 10.41 | 10.56 | 9.921 | 10.01 | 1,046,716 | -0.40(-3.86%) |
Jun 25, 2004 | 10.41 | 10.45 | 10.14 | 10.41 | 819,355 | +0.03(+0.30%) |
Jun 24, 2004 | 9.983 | 10.41 | 9.906 | 10.38 | 1,822,259 | +0.66(+6.75%) |
Jun 23, 2004 | 9.805 | 9.813 | 9.574 | 9.720 | 499,442 | -0.03(-0.32%) |
Jun 22, 2004 | 9.805 | 9.813 | 9.612 | 9.751 | 880,149 | -0.02(-0.24%) |
Jun 21, 2004 | 9.990 | 10.03 | 9.605 | 9.774 | 846,706 | -0.09(-0.94%) |
Jun 18, 2004 | 9.821 | 9.913 | 9.751 | 9.867 | 908,925 | +0.25(+2.57%) |
Jun 17, 2004 | 9.489 | 9.751 | 9.358 | 9.620 | 929,536 | +0.26(+2.80%) |
Jun 16, 2004 | 9.281 | 9.474 | 9.126 | 9.358 | 1,029,735 | -0.02(-0.25%) |
Jun 15, 2004 | 9.319 | 9.466 | 9.219 | 9.381 | 1,557,825 | +0.17(+1.84%) |
Jun 14, 2004 | 9.744 | 9.767 | 9.142 | 9.211 | 1,475,254 | -0.49(-5.01%) |
Jun 10, 2004 | 9.535 | 9.759 | 9.520 | 9.697 | 1,041,790 | +0.15(+1.62%) |
Jun 09, 2004 | 10.03 | 10.22 | 9.474 | 9.543 | 1,646,488 | -0.75(-7.27%) |
Jun 08, 2004 | 10.32 | 10.41 | 10.08 | 10.29 | 876,260 | -0.05(-0.45%) |
Jun 07, 2004 | 10.40 | 10.46 | 10.25 | 10.34 | 580,328 | +0.11(+1.06%) |
Jun 04, 2004 | 10.10 | 10.36 | 10.04 | 10.23 | 700,230 | +0.18(+1.77%) |
Jun 03, 2004 | 10.31 | 10.39 | 10.01 | 10.05 | 857,594 | -0.28(-2.69%) |
Jun 02, 2004 | 10.31 | 10.52 | 9.983 | 10.33 | 1,064,734 | -0.03(-0.30%) |