Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 10.30 | 10.37 | 10.27 | 10.27 | 12,880,357 | +0.02(+0.17%) |
Mar 30, 2005 | 10.13 | 10.27 | 10.13 | 10.26 | 11,465,506 | +0.13(+1.31%) |
Mar 29, 2005 | 10.11 | 10.20 | 10.09 | 10.12 | 9,951,985 | +0.01(+0.10%) |
Mar 28, 2005 | 10.07 | 10.18 | 10.07 | 10.11 | 9,901,049 | +0.08(+0.82%) |
Mar 24, 2005 | 10.09 | 10.17 | 10.03 | 10.03 | 10,068,409 | -0.06(-0.60%) |
Mar 23, 2005 | 10.02 | 10.14 | 9.989 | 10.09 | 14,431,425 | +0.06(+0.62%) |
Mar 22, 2005 | 10.19 | 10.25 | 10.03 | 10.03 | 14,779,244 | -0.14(-1.37%) |
Mar 21, 2005 | 10.20 | 10.22 | 10.14 | 10.17 | 11,391,285 | -0.03(-0.32%) |
Mar 18, 2005 | 10.29 | 10.30 | 10.14 | 10.20 | 23,342,864 | -0.04(-0.37%) |
Mar 17, 2005 | 10.19 | 10.29 | 10.18 | 10.24 | 9,796,266 | +0.01(+0.12%) |
Mar 16, 2005 | 10.26 | 10.29 | 10.21 | 10.23 | 11,703,885 | -0.08(-0.75%) |
Mar 15, 2005 | 10.38 | 10.42 | 10.29 | 10.30 | 10,024,750 | -0.02(-0.20%) |
Mar 14, 2005 | 10.27 | 10.35 | 10.27 | 10.32 | 11,532,159 | +0.05(+0.50%) |
Mar 11, 2005 | 10.37 | 10.39 | 10.24 | 10.27 | 9,559,633 | -0.07(-0.68%) |
Mar 10, 2005 | 10.28 | 10.39 | 10.28 | 10.34 | 9,732,524 | +0.08(+0.79%) |
Mar 09, 2005 | 10.37 | 10.39 | 10.25 | 10.26 | 11,978,939 | -0.18(-1.73%) |
Mar 08, 2005 | 10.40 | 10.47 | 10.36 | 10.44 | 9,695,268 | +0.01(+0.10%) |
Mar 07, 2005 | 10.39 | 10.50 | 10.39 | 10.43 | 10,072,775 | +0.04(+0.38%) |
Mar 04, 2005 | 10.30 | 10.41 | 10.27 | 10.39 | 10,453,775 | +0.19(+1.84%) |
Mar 03, 2005 | 10.27 | 10.30 | 10.21 | 10.21 | 10,563,505 | -0.02(-0.15%) |
Mar 02, 2005 | 10.26 | 10.31 | 10.22 | 10.22 | 11,872,119 | -0.06(-0.58%) |
Mar 01, 2005 | 10.25 | 10.34 | 10.25 | 10.28 | 10,662,757 | +0.08(+0.79%) |
Feb 28, 2005 | 10.26 | 10.29 | 10.17 | 10.20 | 14,969,890 | -0.09(-0.87%) |
Feb 25, 2005 | 10.26 | 10.33 | 10.22 | 10.29 | 9,666,453 | +0.04(+0.35%) |
Feb 24, 2005 | 10.30 | 10.31 | 10.22 | 10.25 | 16,681,624 | +0.03(+0.34%) |
Feb 23, 2005 | 10.18 | 10.24 | 10.15 | 10.22 | 15,164,319 | +0.11(+1.12%) |
Feb 22, 2005 | 10.26 | 10.28 | 10.10 | 10.11 | 15,582,575 | -0.17(-1.64%) |
Feb 18, 2005 | 10.38 | 10.39 | 10.26 | 10.27 | 13,433,083 | -0.10(-0.98%) |
Feb 17, 2005 | 10.43 | 10.45 | 10.38 | 10.38 | 8,597,383 | -0.06(-0.59%) |
Feb 16, 2005 | 10.51 | 10.52 | 10.43 | 10.44 | 9,514,810 | -0.09(-0.88%) |
Feb 15, 2005 | 10.56 | 10.58 | 10.52 | 10.53 | 11,481,805 | -0.00(-0.02%) |
Feb 14, 2005 | 10.48 | 10.53 | 10.47 | 10.53 | 9,251,981 | +0.17(+1.67%) |
Feb 11, 2005 | 10.40 | 10.43 | 10.34 | 10.36 | 13,207,220 | -0.02(-0.22%) |
Feb 10, 2005 | 10.50 | 10.53 | 10.38 | 10.38 | 12,084,594 | -0.08(-0.79%) |
Feb 09, 2005 | 10.57 | 10.58 | 10.46 | 10.46 | 8,248,982 | -0.09(-0.86%) |
Feb 08, 2005 | 10.65 | 10.65 | 10.53 | 10.55 | 10,500,345 | +0.00(+0.03%) |
Feb 07, 2005 | 10.48 | 10.57 | 10.40 | 10.55 | 10,300,385 | +0.08(+0.72%) |
Feb 04, 2005 | 10.50 | 10.50 | 10.41 | 10.48 | 8,641,042 | -0.01(-0.12%) |
Feb 03, 2005 | 10.42 | 10.49 | 10.40 | 10.49 | 8,253,930 | +0.05(+0.44%) |
Feb 02, 2005 | 10.52 | 10.52 | 10.40 | 10.44 | 12,216,736 | -0.18(-1.65%) |
Feb 01, 2005 | 10.57 | 10.68 | 10.54 | 10.62 | 11,692,243 | +0.09(+0.82%) |
Jan 31, 2005 | 10.49 | 10.55 | 10.46 | 10.53 | 9,561,089 | +0.13(+1.29%) |
Jan 28, 2005 | 10.37 | 10.45 | 10.34 | 10.40 | 8,846,823 | +0.02(+0.15%) |
Jan 27, 2005 | 10.39 | 10.47 | 10.34 | 10.38 | 8,903,289 | -0.08(-0.72%) |
Jan 26, 2005 | 10.39 | 10.49 | 10.39 | 10.46 | 10,594,940 | +0.09(+0.89%) |
Jan 25, 2005 | 10.30 | 10.39 | 10.30 | 10.36 | 10,872,031 | +0.07(+0.63%) |
Jan 24, 2005 | 10.33 | 10.41 | 10.27 | 10.30 | 11,597,066 | -0.03(-0.28%) |
Jan 21, 2005 | 10.38 | 10.41 | 10.31 | 10.33 | 9,834,687 | -0.07(-0.69%) |
Jan 20, 2005 | 10.38 | 10.44 | 10.36 | 10.40 | 10,044,251 | -0.08(-0.75%) |
Jan 19, 2005 | 10.55 | 10.56 | 10.47 | 10.48 | 9,045,327 | -0.08(-0.75%) |
Jan 18, 2005 | 10.33 | 10.57 | 10.32 | 10.56 | 14,668,059 | +0.13(+1.27%) |
Jan 14, 2005 | 10.42 | 10.45 | 10.36 | 10.43 | 14,778,662 | +0.01(+0.08%) |
Jan 13, 2005 | 10.51 | 10.55 | 10.39 | 10.42 | 15,656,504 | -0.09(-0.88%) |
Jan 12, 2005 | 10.63 | 10.64 | 10.50 | 10.51 | 16,691,229 | -0.14(-1.34%) |
Jan 11, 2005 | 10.66 | 10.68 | 10.60 | 10.65 | 10,901,428 | -0.02(-0.19%) |
Jan 10, 2005 | 10.66 | 10.73 | 10.59 | 10.67 | 11,185,504 | -0.01(-0.06%) |
Jan 07, 2005 | 10.71 | 10.75 | 10.66 | 10.68 | 9,566,037 | -0.01(-0.13%) |
Jan 06, 2005 | 10.67 | 10.70 | 10.62 | 10.69 | 12,934,204 | +0.04(+0.35%) |
Jan 05, 2005 | 10.66 | 10.78 | 10.64 | 10.66 | 11,198,311 | +0.01(+0.11%) |
Jan 04, 2005 | 10.64 | 10.74 | 10.61 | 10.64 | 13,449,092 | +0.01(+0.08%) |
Jan 03, 2005 | 10.69 | 10.71 | 10.61 | 10.64 | 11,887,254 | -0.04(-0.39%) |
Dec 31, 2004 | 10.70 | 10.73 | 10.68 | 10.68 | 3,960,477 | -0.01(-0.08%) |
Dec 30, 2004 | 10.73 | 10.75 | 10.69 | 10.69 | 4,967,260 | -0.03(-0.32%) |
Dec 29, 2004 | 10.72 | 10.76 | 10.68 | 10.72 | 5,103,186 | -0.03(-0.29%) |
Dec 28, 2004 | 10.72 | 10.77 | 10.71 | 10.75 | 5,259,486 | +0.05(+0.43%) |
Dec 27, 2004 | 10.75 | 10.79 | 10.70 | 10.70 | 6,614,961 | -0.02(-0.16%) |
Dec 23, 2004 | 10.71 | 10.77 | 10.70 | 10.72 | 6,463,027 | +0.02(+0.19%) |
Dec 22, 2004 | 10.66 | 10.72 | 10.62 | 10.70 | 10,475,023 | +0.02(+0.15%) |
Dec 21, 2004 | 10.66 | 10.72 | 10.64 | 10.69 | 10,221,217 | +0.02(+0.19%) |
Dec 20, 2004 | 10.71 | 10.72 | 10.64 | 10.66 | 9,836,724 | +0.01(+0.13%) |
Dec 17, 2004 | 10.65 | 10.75 | 10.63 | 10.65 | 19,197,854 | -0.13(-1.21%) |
Dec 16, 2004 | 10.74 | 10.79 | 10.67 | 10.78 | 16,781,750 | +0.04(+0.37%) |
Dec 15, 2004 | 10.81 | 10.84 | 10.73 | 10.74 | 11,298,727 | -0.07(-0.67%) |
Dec 14, 2004 | 10.87 | 10.87 | 10.81 | 10.81 | 8,304,866 | -0.05(-0.47%) |
Dec 13, 2004 | 10.84 | 10.89 | 10.83 | 10.87 | 9,889,697 | +0.04(+0.36%) |
Dec 10, 2004 | 11.00 | 11.00 | 10.75 | 10.83 | 8,352,309 | +0.01(+0.10%) |
Dec 09, 2004 | 10.69 | 10.82 | 10.67 | 10.82 | 11,002,718 | +0.09(+0.87%) |
Dec 08, 2004 | 10.69 | 10.75 | 10.65 | 10.72 | 10,818,767 | +0.10(+0.97%) |
Dec 07, 2004 | 10.73 | 10.73 | 10.61 | 10.62 | 9,349,196 | -0.11(-1.06%) |
Dec 06, 2004 | 10.71 | 10.74 | 10.67 | 10.73 | 7,197,958 | +0.01(+0.13%) |
Dec 03, 2004 | 10.75 | 10.77 | 10.68 | 10.72 | 7,342,615 | -0.05(-0.43%) |
Dec 02, 2004 | 10.80 | 10.81 | 10.74 | 10.77 | 7,529,186 | -0.04(-0.33%) |
Dec 01, 2004 | 10.68 | 10.80 | 10.66 | 10.80 | 13,726,474 | +0.19(+1.80%) |
Nov 30, 2004 | 10.65 | 10.68 | 10.60 | 10.61 | 12,418,151 | -0.07(-0.69%) |
Nov 29, 2004 | 10.77 | 10.79 | 10.66 | 10.69 | 11,092,656 | -0.05(-0.48%) |
Nov 26, 2004 | 10.72 | 10.78 | 10.71 | 10.74 | 2,581,718 | +0.01(+0.08%) |
Nov 24, 2004 | 10.72 | 10.75 | 10.71 | 10.73 | 7,221,825 | +0.01(+0.08%) |
Nov 23, 2004 | 10.66 | 10.72 | 10.63 | 10.72 | 10,721,261 | +0.06(+0.56%) |
Nov 22, 2004 | 10.62 | 10.69 | 10.56 | 10.66 | 8,923,954 | +0.09(+0.81%) |
Nov 19, 2004 | 10.72 | 10.75 | 10.55 | 10.57 | 11,466,670 | -0.15(-1.44%) |
Nov 18, 2004 | 10.74 | 10.77 | 10.70 | 10.73 | 6,569,264 | -0.00(-0.02%) |
Nov 17, 2004 | 10.76 | 10.78 | 10.68 | 10.73 | 9,155,348 | +0.05(+0.45%) |
Nov 16, 2004 | 10.74 | 10.75 | 10.68 | 10.68 | 8,407,611 | -0.06(-0.59%) |
Nov 15, 2004 | 10.72 | 10.75 | 10.68 | 10.75 | 9,981,673 | -0.00(-0.03%) |
Nov 12, 2004 | 10.70 | 10.75 | 10.65 | 10.75 | 8,643,953 | +0.07(+0.68%) |
Nov 11, 2004 | 10.61 | 10.70 | 10.59 | 10.68 | 10,070,156 | +0.11(+1.06%) |
Nov 10, 2004 | 10.58 | 10.63 | 10.56 | 10.56 | 7,034,381 | -0.01(-0.08%) |
Nov 09, 2004 | 10.62 | 10.63 | 10.54 | 10.57 | 7,332,137 | -0.01(-0.10%) |
Nov 08, 2004 | 10.56 | 10.62 | 10.54 | 10.58 | 8,653,267 | +0.02(+0.18%) |
Nov 05, 2004 | 10.56 | 10.61 | 10.51 | 10.56 | 14,015,498 | +0.01(+0.13%) |
Nov 04, 2004 | 10.36 | 10.56 | 10.33 | 10.55 | 14,257,953 | +0.19(+1.86%) |
Nov 03, 2004 | 10.31 | 10.36 | 10.26 | 10.36 | 13,811,173 | +0.09(+0.84%) |
Nov 02, 2004 | 10.26 | 10.35 | 10.22 | 10.27 | 12,051,704 | -0.02(-0.18%) |
Nov 01, 2004 | 10.30 | 10.30 | 10.26 | 10.29 | 9,874,562 | +0.03(+0.32%) |
Oct 29, 2004 | 10.26 | 10.30 | 10.20 | 10.26 | 9,892,026 | -0.02(-0.18%) |
Oct 28, 2004 | 10.16 | 10.30 | 10.11 | 10.28 | 12,409,419 | +0.12(+1.15%) |
Oct 27, 2004 | 10.05 | 10.20 | 10.000 | 10.16 | 10,587,663 | +0.08(+0.77%) |
Oct 26, 2004 | 9.960 | 10.08 | 9.960 | 10.08 | 10,177,266 | +0.15(+1.47%) |
Oct 25, 2004 | 9.921 | 9.941 | 9.886 | 9.938 | 10,413,609 | -0.01(-0.05%) |
Oct 22, 2004 | 10.07 | 10.10 | 9.943 | 9.943 | 10,593,485 | -0.11(-1.09%) |
Oct 21, 2004 | 10.07 | 10.12 | 9.926 | 10.05 | 13,744,520 | -0.05(-0.51%) |
Oct 20, 2004 | 10.14 | 10.14 | 10.01 | 10.10 | 13,417,948 | -0.09(-0.89%) |
Oct 19, 2004 | 10.25 | 10.26 | 10.10 | 10.20 | 14,759,161 | -0.14(-1.33%) |
Oct 18, 2004 | 10.31 | 10.39 | 10.28 | 10.33 | 10,229,366 | +0.02(+0.17%) |
Oct 15, 2004 | 10.26 | 10.33 | 10.25 | 10.32 | 11,878,231 | +0.10(+0.96%) |
Oct 14, 2004 | 10.34 | 10.36 | 10.15 | 10.22 | 16,569,274 | -0.13(-1.26%) |
Oct 13, 2004 | 10.42 | 10.42 | 10.30 | 10.35 | 9,225,785 | -0.04(-0.36%) |
Oct 12, 2004 | 10.35 | 10.39 | 10.33 | 10.39 | 7,675,299 | +0.00(+0.02%) |
Oct 11, 2004 | 10.39 | 10.42 | 10.36 | 10.38 | 4,439,274 | -0.01(-0.05%) |
Oct 08, 2004 | 10.36 | 10.42 | 10.34 | 10.39 | 7,697,420 | +0.04(+0.40%) |
Oct 07, 2004 | 10.38 | 10.42 | 10.33 | 10.35 | 6,097,744 | -0.07(-0.68%) |
Oct 06, 2004 | 10.35 | 10.42 | 10.35 | 10.42 | 7,619,706 | +0.05(+0.51%) |
Oct 05, 2004 | 10.35 | 10.42 | 10.33 | 10.37 | 8,303,992 | -0.01(-0.13%) |
Oct 04, 2004 | 10.38 | 10.43 | 10.35 | 10.38 | 12,273,202 | +0.04(+0.38%) |
Oct 01, 2004 | 10.25 | 10.35 | 10.23 | 10.34 | 12,243,223 | +0.10(+0.94%) |
Sep 30, 2004 | 10.23 | 10.27 | 10.15 | 10.24 | 12,610,543 | +0.05(+0.52%) |
Sep 29, 2004 | 10.14 | 10.19 | 10.10 | 10.19 | 10,418,848 | -0.00(-0.03%) |
Sep 28, 2004 | 10.15 | 10.21 | 10.07 | 10.19 | 9,596,598 | +0.05(+0.54%) |
Sep 27, 2004 | 10.08 | 10.18 | 10.07 | 10.14 | 12,295,614 | +0.07(+0.65%) |
Sep 24, 2004 | 9.967 | 10.11 | 9.967 | 10.07 | 8,650,938 | +0.09(+0.88%) |
Sep 23, 2004 | 10.10 | 10.11 | 9.972 | 9.986 | 10,558,266 | -0.10(-0.97%) |
Sep 22, 2004 | 10.06 | 10.12 | 10.02 | 10.08 | 13,206,055 | -0.06(-0.63%) |
Sep 21, 2004 | 10.16 | 10.19 | 10.07 | 10.15 | 8,022,536 | +0.01(+0.05%) |
Sep 20, 2004 | 10.18 | 10.21 | 10.10 | 10.14 | 6,460,989 | -0.05(-0.51%) |
Sep 17, 2004 | 10.20 | 10.23 | 10.16 | 10.19 | 9,198,426 | +0.02(+0.19%) |
Sep 16, 2004 | 10.16 | 10.20 | 10.13 | 10.17 | 5,608,760 | +0.02(+0.22%) |
Sep 15, 2004 | 10.11 | 10.23 | 10.11 | 10.15 | 7,835,965 | +0.04(+0.39%) |
Sep 14, 2004 | 10.19 | 10.22 | 10.11 | 10.11 | 7,489,893 | -0.05(-0.54%) |
Sep 13, 2004 | 10.18 | 10.21 | 10.14 | 10.17 | 8,609,317 | +0.01(+0.10%) |
Sep 10, 2004 | 10.15 | 10.17 | 10.07 | 10.16 | 7,580,122 | +0.02(+0.24%) |
Sep 09, 2004 | 10.16 | 10.17 | 10.10 | 10.13 | 7,606,899 | -0.00(-0.02%) |
Sep 08, 2004 | 10.24 | 10.26 | 10.12 | 10.14 | 11,027,458 | -0.12(-1.21%) |
Sep 07, 2004 | 10.26 | 10.28 | 10.22 | 10.26 | 10,101,881 | +0.08(+0.76%) |
Sep 03, 2004 | 10.22 | 10.27 | 10.17 | 10.18 | 7,913,679 | -0.03(-0.25%) |
Sep 02, 2004 | 10.13 | 10.22 | 10.10 | 10.21 | 8,559,545 | +0.10(+1.00%) |
Sep 01, 2004 | 10.10 | 10.14 | 10.03 | 10.11 | 8,894,557 | +0.01(+0.14%) |
Aug 31, 2004 | 10.03 | 10.09 | 10.00 | 10.09 | 8,196,882 | +0.06(+0.62%) |
Aug 30, 2004 | 10.05 | 10.09 | 10.03 | 10.03 | 5,513,292 | -0.05(-0.46%) |
Aug 27, 2004 | 10.10 | 10.11 | 10.04 | 10.08 | 5,560,153 | +0.00(+0.00%) |
Aug 26, 2004 | 10.03 | 10.14 | 10.02 | 10.08 | 8,652,103 | +0.02(+0.19%) |
Aug 25, 2004 | 9.993 | 10.09 | 9.984 | 10.06 | 8,808,694 | +0.07(+0.65%) |
Aug 24, 2004 | 9.988 | 10.02 | 9.967 | 9.993 | 6,444,690 | +0.05(+0.48%) |
Aug 23, 2004 | 9.964 | 10.04 | 9.933 | 9.945 | 7,826,651 | -0.03(-0.28%) |
Aug 20, 2004 | 9.964 | 9.996 | 9.922 | 9.972 | 9,300,297 | +0.02(+0.17%) |
Aug 19, 2004 | 9.953 | 9.979 | 9.881 | 9.955 | 8,134,012 | -0.00(-0.02%) |
Aug 18, 2004 | 9.939 | 9.977 | 9.912 | 9.957 | 11,438,728 | +0.01(+0.14%) |
Aug 17, 2004 | 9.939 | 9.964 | 9.907 | 9.943 | 7,230,848 | +0.02(+0.17%) |
Aug 16, 2004 | 9.884 | 9.962 | 9.854 | 9.926 | 8,359,003 | +0.04(+0.42%) |
Aug 13, 2004 | 9.828 | 9.905 | 9.800 | 9.884 | 6,883,611 | +0.07(+0.66%) |
Aug 12, 2004 | 9.823 | 9.905 | 9.816 | 9.819 | 7,731,183 | -0.07(-0.71%) |
Aug 11, 2004 | 9.792 | 9.905 | 9.754 | 9.890 | 11,510,911 | +0.10(+1.00%) |
Aug 10, 2004 | 9.735 | 9.814 | 9.708 | 9.792 | 8,736,511 | +0.10(+1.08%) |
Aug 09, 2004 | 9.675 | 9.749 | 9.675 | 9.687 | 5,453,915 | +0.01(+0.05%) |
Aug 06, 2004 | 9.663 | 9.773 | 9.641 | 9.682 | 9,983,419 | +0.01(+0.12%) |
Aug 05, 2004 | 9.818 | 9.835 | 9.661 | 9.670 | 7,244,819 | -0.17(-1.71%) |
Aug 04, 2004 | 9.792 | 9.847 | 9.738 | 9.838 | 6,663,568 | -0.04(-0.37%) |
Aug 03, 2004 | 9.912 | 9.967 | 9.866 | 9.874 | 7,783,283 | -0.07(-0.66%) |
Aug 02, 2004 | 9.852 | 9.950 | 9.811 | 9.939 | 6,428,390 | +0.08(+0.78%) |
Jul 30, 2004 | 9.898 | 9.921 | 9.814 | 9.862 | 6,286,643 | -0.05(-0.55%) |
Jul 29, 2004 | 9.921 | 9.950 | 9.874 | 9.917 | 6,941,823 | +0.05(+0.52%) |
Jul 28, 2004 | 9.823 | 9.903 | 9.757 | 9.866 | 16,134,428 | +0.00(+0.00%) |
Jul 27, 2004 | 9.780 | 9.895 | 9.754 | 9.866 | 8,393,349 | +0.10(+1.07%) |
Jul 26, 2004 | 9.718 | 9.785 | 9.711 | 9.761 | 6,956,376 | +0.03(+0.32%) |
Jul 23, 2004 | 9.788 | 9.795 | 9.709 | 9.730 | 7,067,562 | -0.08(-0.79%) |
Jul 22, 2004 | 9.783 | 9.843 | 9.749 | 9.807 | 9,079,381 | -0.03(-0.28%) |
Jul 21, 2004 | 9.989 | 10.05 | 9.835 | 9.835 | 9,542,752 | -0.14(-1.40%) |
Jul 20, 2004 | 9.989 | 10.02 | 9.824 | 9.974 | 14,142,401 | -0.07(-0.67%) |
Jul 19, 2004 | 9.981 | 10.09 | 9.948 | 10.04 | 12,285,136 | +0.09(+0.93%) |
Jul 16, 2004 | 9.960 | 9.981 | 9.857 | 9.948 | 10,748,039 | +0.09(+0.89%) |
Jul 15, 2004 | 9.921 | 9.951 | 9.860 | 9.860 | 10,552,154 | -0.02(-0.17%) |
Jul 14, 2004 | 9.900 | 9.964 | 9.836 | 9.878 | 8,137,505 | -0.05(-0.47%) |
Jul 13, 2004 | 9.830 | 9.976 | 9.830 | 9.924 | 13,621,691 | +0.03(+0.35%) |
Jul 12, 2004 | 9.752 | 9.917 | 9.752 | 9.890 | 11,785,383 | +0.09(+0.96%) |
Jul 09, 2004 | 9.797 | 9.821 | 9.720 | 9.795 | 6,181,570 | +0.01(+0.14%) |
Jul 08, 2004 | 9.783 | 9.878 | 9.752 | 9.781 | 8,042,619 | -0.05(-0.51%) |
Jul 07, 2004 | 9.778 | 9.891 | 9.775 | 9.831 | 7,813,844 | +0.05(+0.54%) |
Jul 06, 2004 | 9.788 | 9.818 | 9.766 | 9.778 | 9,618,428 | -0.05(-0.54%) |
Jul 02, 2004 | 9.740 | 9.921 | 9.735 | 9.831 | 10,626,666 | +0.11(+1.13%) |
Jul 01, 2004 | 9.821 | 9.862 | 9.708 | 9.721 | 13,731,422 | -0.11(-1.12%) |
Jun 30, 2004 | 9.886 | 9.898 | 9.761 | 9.831 | 14,985,607 | -0.02(-0.21%) |
Jun 29, 2004 | 9.792 | 9.883 | 9.759 | 9.852 | 13,736,370 | -0.07(-0.69%) |
Jun 28, 2004 | 9.926 | 10.01 | 9.872 | 9.921 | 11,735,029 | +0.04(+0.38%) |
Jun 25, 2004 | 10.03 | 10.07 | 9.883 | 9.883 | 14,429,970 | -0.20(-1.98%) |
Jun 24, 2004 | 10.09 | 10.14 | 10.08 | 10.08 | 8,642,498 | -0.06(-0.61%) |
Jun 23, 2004 | 10.08 | 10.16 | 10.06 | 10.14 | 9,745,331 | +0.05(+0.49%) |
Jun 22, 2004 | 10.05 | 10.11 | 10.04 | 10.09 | 10,092,858 | +0.04(+0.41%) |
Jun 21, 2004 | 10.05 | 10.11 | 10.01 | 10.05 | 9,862,629 | -0.01(-0.14%) |
Jun 18, 2004 | 10.06 | 10.13 | 10.03 | 10.07 | 9,683,626 | +0.03(+0.32%) |
Jun 17, 2004 | 9.969 | 10.09 | 9.948 | 10.03 | 6,626,894 | +0.04(+0.36%) |
Jun 16, 2004 | 10.01 | 10.05 | 9.981 | 9.998 | 5,637,284 | -0.01(-0.09%) |
Jun 15, 2004 | 10.07 | 10.10 | 9.984 | 10.01 | 11,021,346 | +0.04(+0.36%) |
Jun 14, 2004 | 10.05 | 10.05 | 9.943 | 9.970 | 8,097,048 | -0.10(-0.97%) |
Jun 10, 2004 | 10.04 | 10.07 | 10.01 | 10.07 | 5,904,188 | +0.10(+1.05%) |
Jun 09, 2004 | 10.10 | 10.11 | 9.964 | 9.964 | 12,846,594 | -0.14(-1.36%) |
Jun 08, 2004 | 10.11 | 10.16 | 10.06 | 10.10 | 8,825,284 | -0.04(-0.36%) |
Jun 07, 2004 | 10.10 | 10.16 | 10.09 | 10.14 | 8,658,215 | +0.07(+0.72%) |
Jun 04, 2004 | 10.10 | 10.13 | 10.04 | 10.06 | 7,311,181 | +0.05(+0.52%) |
Jun 03, 2004 | 10.05 | 10.05 | 9.977 | 10.01 | 8,601,167 | -0.04(-0.39%) |
Jun 02, 2004 | 10.10 | 10.11 | 9.981 | 10.05 | 12,577,362 | -0.02(-0.19%) |
Jun 01, 2004 | 10.11 | 10.11 | 10.02 | 10.07 | 10,385,667 | -0.03(-0.29%) |
May 28, 2004 | 10.14 | 10.16 | 10.04 | 10.10 | 11,537,107 | -0.04(-0.42%) |
May 27, 2004 | 10.23 | 10.26 | 10.08 | 10.14 | 18,448,078 | -0.01(-0.12%) |
May 26, 2004 | 10.09 | 10.18 | 10.04 | 10.16 | 12,852,997 | +0.06(+0.63%) |
May 25, 2004 | 10.02 | 10.10 | 9.979 | 10.09 | 11,183,467 | +0.07(+0.72%) |
May 24, 2004 | 10.03 | 10.07 | 9.974 | 10.02 | 10,675,564 | +0.05(+0.48%) |
May 21, 2004 | 9.998 | 10.06 | 9.912 | 9.972 | 14,073,710 | +0.01(+0.09%) |
May 20, 2004 | 9.912 | 9.988 | 9.898 | 9.964 | 12,942,644 | +0.05(+0.52%) |
May 19, 2004 | 9.957 | 10.10 | 9.893 | 9.912 | 23,365,858 | -0.03(-0.26%) |
May 18, 2004 | 9.809 | 9.943 | 9.788 | 9.938 | 18,405,582 | +0.16(+1.65%) |
May 17, 2004 | 9.673 | 9.833 | 9.665 | 9.776 | 14,879,661 | -0.01(-0.14%) |
May 14, 2004 | 9.637 | 9.836 | 9.637 | 9.790 | 21,824,394 | +0.15(+1.59%) |
May 13, 2004 | 9.560 | 9.704 | 9.553 | 9.637 | 17,421,212 | +0.03(+0.36%) |
May 12, 2004 | 9.457 | 9.635 | 9.378 | 9.603 | 15,990,352 | +0.14(+1.45%) |
May 11, 2004 | 9.412 | 9.483 | 9.379 | 9.465 | 13,211,585 | +0.05(+0.57%) |
May 10, 2004 | 9.405 | 9.465 | 9.331 | 9.412 | 17,065,826 | -0.05(-0.54%) |
May 07, 2004 | 9.620 | 9.629 | 9.397 | 9.464 | 18,168,076 | -0.18(-1.89%) |
May 06, 2004 | 9.666 | 9.713 | 9.613 | 9.646 | 10,202,298 | -0.08(-0.83%) |
May 05, 2004 | 9.723 | 9.771 | 9.673 | 9.726 | 14,206,726 | -0.07(-0.75%) |
May 04, 2004 | 9.752 | 9.876 | 9.716 | 9.800 | 18,222,214 | +0.01(+0.14%) |
May 03, 2004 | 9.709 | 9.790 | 9.673 | 9.787 | 12,071,496 | +0.09(+0.90%) |
Apr 30, 2004 | 9.723 | 9.781 | 9.687 | 9.699 | 11,333,364 | +0.01(+0.07%) |
Apr 29, 2004 | 9.697 | 9.835 | 9.644 | 9.692 | 12,115,447 | +0.02(+0.21%) |
Apr 28, 2004 | 9.766 | 9.766 | 9.668 | 9.671 | 15,381,160 | -0.14(-1.38%) |
Apr 27, 2004 | 9.749 | 9.876 | 9.728 | 9.807 | 15,737,711 | +0.12(+1.24%) |
Apr 26, 2004 | 9.726 | 9.781 | 9.656 | 9.687 | 10,560,595 | -0.00(-0.02%) |
Apr 23, 2004 | 9.749 | 9.751 | 9.620 | 9.689 | 12,133,784 | -0.06(-0.62%) |
Apr 22, 2004 | 9.656 | 9.788 | 9.637 | 9.749 | 13,925,560 | +0.09(+0.96%) |
Apr 21, 2004 | 9.505 | 9.661 | 9.496 | 9.656 | 14,941,657 | +0.15(+1.54%) |
Apr 20, 2004 | 9.606 | 9.726 | 9.510 | 9.510 | 16,866,158 | -0.09(-0.98%) |
Apr 19, 2004 | 9.582 | 9.622 | 9.558 | 9.604 | 10,230,531 | -0.03(-0.29%) |
Apr 16, 2004 | 9.448 | 9.671 | 9.440 | 9.632 | 19,531,118 | +0.19(+2.06%) |
Apr 15, 2004 | 9.500 | 9.525 | 9.378 | 9.438 | 16,834,432 | -0.05(-0.54%) |
Apr 14, 2004 | 9.495 | 9.620 | 9.405 | 9.489 | 23,014,838 | -0.07(-0.74%) |
Apr 13, 2004 | 9.775 | 9.776 | 9.519 | 9.560 | 20,088,212 | -0.24(-2.42%) |
Apr 12, 2004 | 9.821 | 9.891 | 9.761 | 9.797 | 8,962,083 | +0.03(+0.26%) |
Apr 08, 2004 | 9.783 | 9.787 | 9.737 | 9.771 | 8,497,258 | +0.02(+0.23%) |
Apr 07, 2004 | 9.800 | 9.830 | 9.745 | 9.749 | 12,451,623 | -0.07(-0.75%) |
Apr 06, 2004 | 9.723 | 9.823 | 9.708 | 9.823 | 9,683,917 | +0.09(+0.97%) |
Apr 05, 2004 | 9.714 | 9.737 | 9.675 | 9.728 | 13,506,431 | +0.00(+0.04%) |
Apr 02, 2004 | 9.864 | 9.866 | 9.680 | 9.725 | 15,044,984 | -0.11(-1.12%) |