Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 10.47 | 10.50 | 10.35 | 10.37 | 5,966,856 | -0.17(-1.65%) |
Jun 29, 2005 | 10.67 | 10.68 | 10.53 | 10.54 | 4,316,494 | -0.10(-0.96%) |
Jun 28, 2005 | 10.47 | 10.68 | 10.44 | 10.64 | 3,312,503 | +0.19(+1.77%) |
Jun 27, 2005 | 10.48 | 10.52 | 10.41 | 10.46 | 3,279,883 | -0.02(-0.22%) |
Jun 24, 2005 | 10.61 | 10.61 | 10.47 | 10.48 | 6,599,635 | -0.13(-1.23%) |
Jun 23, 2005 | 10.80 | 10.84 | 10.59 | 10.61 | 4,394,119 | -0.19(-1.78%) |
Jun 22, 2005 | 10.78 | 10.84 | 10.76 | 10.80 | 3,531,182 | +0.03(+0.25%) |
Jun 21, 2005 | 10.77 | 10.82 | 10.74 | 10.78 | 4,781,942 | +0.01(+0.09%) |
Jun 20, 2005 | 10.85 | 10.89 | 10.76 | 10.77 | 4,032,875 | -0.16(-1.44%) |
Jun 17, 2005 | 11.00 | 11.01 | 10.78 | 10.93 | 5,473,922 | +0.09(+0.81%) |
Jun 16, 2005 | 10.79 | 10.93 | 10.77 | 10.84 | 2,671,870 | +0.04(+0.41%) |
Jun 15, 2005 | 10.81 | 10.82 | 10.70 | 10.79 | 3,121,310 | +0.02(+0.15%) |
Jun 14, 2005 | 10.74 | 10.86 | 10.73 | 10.78 | 2,767,920 | +0.01(+0.09%) |
Jun 13, 2005 | 10.77 | 10.89 | 10.75 | 10.77 | 2,455,306 | +0.01(+0.09%) |
Jun 10, 2005 | 10.83 | 10.91 | 10.68 | 10.76 | 3,143,057 | -0.08(-0.73%) |
Jun 09, 2005 | 10.78 | 10.89 | 10.76 | 10.84 | 3,084,159 | +0.01(+0.12%) |
Jun 08, 2005 | 10.88 | 10.99 | 10.81 | 10.82 | 4,542,422 | -0.04(-0.34%) |
Jun 07, 2005 | 11.07 | 11.14 | 10.85 | 10.86 | 6,119,991 | -0.16(-1.41%) |
Jun 06, 2005 | 10.92 | 11.04 | 10.92 | 11.02 | 2,819,871 | +0.05(+0.47%) |
Jun 03, 2005 | 11.03 | 11.12 | 10.95 | 10.96 | 4,384,453 | -0.11(-1.03%) |
Jun 02, 2005 | 11.09 | 11.12 | 11.03 | 11.08 | 2,787,251 | -0.02(-0.18%) |
Jun 01, 2005 | 10.99 | 11.13 | 10.99 | 11.10 | 3,525,443 | +0.09(+0.86%) |
May 31, 2005 | 11.04 | 11.07 | 10.98 | 11.00 | 4,221,048 | -0.11(-0.98%) |
May 27, 2005 | 11.09 | 11.14 | 11.08 | 11.11 | 1,643,415 | +0.02(+0.19%) |
May 26, 2005 | 11.05 | 11.12 | 11.02 | 11.09 | 3,613,942 | +0.07(+0.65%) |
May 25, 2005 | 11.16 | 11.22 | 10.99 | 11.02 | 4,812,146 | -0.20(-1.81%) |
May 24, 2005 | 11.25 | 11.28 | 11.19 | 11.22 | 2,808,696 | -0.03(-0.29%) |
May 23, 2005 | 11.19 | 11.36 | 11.16 | 11.26 | 3,003,513 | +0.10(+0.88%) |
May 20, 2005 | 11.22 | 11.24 | 11.10 | 11.16 | 3,813,894 | -0.06(-0.58%) |
May 19, 2005 | 11.30 | 11.30 | 11.12 | 11.22 | 3,207,694 | -0.01(-0.06%) |
May 18, 2005 | 11.09 | 11.27 | 11.06 | 11.23 | 3,921,724 | +0.20(+1.79%) |
May 17, 2005 | 10.91 | 11.04 | 10.87 | 11.03 | 3,422,749 | +0.05(+0.47%) |
May 16, 2005 | 10.89 | 11.01 | 10.87 | 10.98 | 2,890,851 | +0.16(+1.44%) |
May 13, 2005 | 10.93 | 10.99 | 10.76 | 10.83 | 3,194,102 | -0.11(-0.97%) |
May 12, 2005 | 11.01 | 11.07 | 10.89 | 10.93 | 4,398,045 | -0.09(-0.81%) |
May 11, 2005 | 10.95 | 11.04 | 10.90 | 11.02 | 3,127,351 | +0.01(+0.08%) |
May 10, 2005 | 11.09 | 11.10 | 10.98 | 11.01 | 3,176,282 | -0.14(-1.26%) |
May 09, 2005 | 11.02 | 11.15 | 11.02 | 11.15 | 2,685,160 | +0.09(+0.78%) |
May 06, 2005 | 11.07 | 11.14 | 11.00 | 11.07 | 3,016,803 | +0.04(+0.36%) |
May 05, 2005 | 11.09 | 11.21 | 10.96 | 11.03 | 5,440,395 | -0.06(-0.57%) |
May 04, 2005 | 10.96 | 11.09 | 10.93 | 11.09 | 7,605,136 | +0.18(+1.67%) |
May 03, 2005 | 10.66 | 10.93 | 10.60 | 10.91 | 9,631,239 | +0.31(+2.97%) |
May 02, 2005 | 10.45 | 10.59 | 10.43 | 10.59 | 5,005,151 | +0.22(+2.12%) |
Apr 29, 2005 | 10.22 | 10.45 | 10.16 | 10.37 | 7,919,260 | +0.22(+2.15%) |
Apr 28, 2005 | 10.31 | 10.35 | 10.05 | 10.16 | 8,873,716 | -0.25(-2.43%) |
Apr 27, 2005 | 10.42 | 10.46 | 10.31 | 10.41 | 5,317,766 | -0.05(-0.51%) |
Apr 26, 2005 | 10.69 | 10.70 | 10.39 | 10.46 | 7,163,549 | -0.23(-2.15%) |
Apr 25, 2005 | 10.72 | 10.84 | 10.65 | 10.69 | 3,776,743 | +0.07(+0.64%) |
Apr 22, 2005 | 10.71 | 10.76 | 10.52 | 10.62 | 4,425,531 | -0.08(-0.77%) |
Apr 21, 2005 | 10.52 | 10.79 | 10.44 | 10.71 | 5,409,285 | +0.32(+3.13%) |
Apr 20, 2005 | 10.49 | 10.60 | 10.37 | 10.38 | 4,685,288 | -0.07(-0.71%) |
Apr 19, 2005 | 10.38 | 10.50 | 10.35 | 10.46 | 3,368,381 | +0.09(+0.88%) |
Apr 18, 2005 | 10.38 | 10.44 | 10.29 | 10.37 | 4,278,134 | +0.02(+0.22%) |
Apr 15, 2005 | 10.53 | 10.54 | 10.31 | 10.34 | 6,829,490 | -0.20(-1.88%) |
Apr 14, 2005 | 10.68 | 10.69 | 10.50 | 10.54 | 5,266,116 | -0.13(-1.22%) |
Apr 13, 2005 | 10.82 | 10.85 | 10.65 | 10.67 | 3,635,387 | -0.14(-1.32%) |
Apr 12, 2005 | 10.77 | 10.87 | 10.63 | 10.81 | 3,829,601 | +0.01(+0.14%) |
Apr 11, 2005 | 10.80 | 10.86 | 10.74 | 10.80 | 3,496,749 | -0.00(-0.01%) |
Apr 08, 2005 | 10.99 | 11.00 | 10.79 | 10.80 | 2,776,981 | -0.15(-1.33%) |
Apr 07, 2005 | 10.74 | 11.02 | 10.74 | 10.95 | 4,940,816 | +0.25(+2.29%) |
Apr 06, 2005 | 10.83 | 10.87 | 10.65 | 10.70 | 4,959,845 | -0.09(-0.83%) |
Apr 05, 2005 | 10.61 | 10.82 | 10.60 | 10.79 | 7,307,624 | +0.24(+2.29%) |
Apr 04, 2005 | 10.61 | 10.65 | 10.50 | 10.55 | 4,167,586 | -0.04(-0.36%) |
Apr 01, 2005 | 10.78 | 10.85 | 10.52 | 10.59 | 6,110,628 | -0.16(-1.49%) |
Mar 31, 2005 | 10.78 | 10.89 | 10.70 | 10.75 | 3,900,581 | +0.01(+0.09%) |
Mar 30, 2005 | 10.67 | 10.82 | 10.60 | 10.74 | 5,644,576 | +0.11(+1.01%) |
Mar 29, 2005 | 10.85 | 10.91 | 10.58 | 10.63 | 6,333,838 | -0.30(-2.73%) |
Mar 28, 2005 | 10.96 | 11.03 | 10.92 | 10.93 | 3,052,444 | -0.03(-0.26%) |
Mar 24, 2005 | 10.93 | 11.05 | 10.93 | 10.96 | 3,298,005 | +0.04(+0.41%) |
Mar 23, 2005 | 10.98 | 11.05 | 10.89 | 10.91 | 4,012,638 | -0.08(-0.72%) |
Mar 22, 2005 | 11.06 | 11.17 | 10.99 | 10.99 | 3,445,402 | -0.05(-0.48%) |
Mar 21, 2005 | 10.93 | 11.09 | 10.92 | 11.04 | 3,740,800 | +0.12(+1.06%) |
Mar 18, 2005 | 10.99 | 11.01 | 10.86 | 10.93 | 5,179,430 | -0.06(-0.53%) |
Mar 17, 2005 | 11.01 | 11.06 | 10.91 | 10.99 | 2,994,452 | +0.04(+0.35%) |
Mar 16, 2005 | 11.04 | 11.07 | 10.91 | 10.95 | 3,205,278 | -0.13(-1.14%) |
Mar 15, 2005 | 11.25 | 11.31 | 11.07 | 11.07 | 3,198,029 | -0.18(-1.59%) |
Mar 14, 2005 | 11.13 | 11.31 | 11.13 | 11.25 | 3,047,612 | +0.13(+1.21%) |
Mar 11, 2005 | 11.17 | 11.24 | 11.09 | 11.12 | 3,403,418 | -0.06(-0.50%) |
Mar 10, 2005 | 11.08 | 11.26 | 11.07 | 11.18 | 3,020,428 | +0.05(+0.43%) |
Mar 09, 2005 | 11.18 | 11.25 | 11.12 | 11.13 | 3,745,935 | -0.05(-0.47%) |
Mar 08, 2005 | 11.17 | 11.23 | 11.12 | 11.18 | 3,555,346 | +0.02(+0.15%) |
Mar 07, 2005 | 11.11 | 11.28 | 11.11 | 11.16 | 3,897,862 | +0.10(+0.87%) |
Mar 04, 2005 | 11.02 | 11.11 | 10.97 | 11.07 | 4,308,641 | +0.14(+1.27%) |
Mar 03, 2005 | 10.97 | 11.02 | 10.92 | 10.93 | 4,152,786 | -0.03(-0.32%) |
Mar 02, 2005 | 10.91 | 11.02 | 10.83 | 10.96 | 3,442,684 | +0.02(+0.21%) |
Mar 01, 2005 | 11.00 | 11.07 | 10.92 | 10.94 | 4,867,118 | -0.04(-0.35%) |
Feb 28, 2005 | 11.05 | 11.15 | 10.94 | 10.98 | 3,571,354 | -0.07(-0.60%) |
Feb 25, 2005 | 10.97 | 11.09 | 10.91 | 11.04 | 3,662,873 | +0.05(+0.42%) |
Feb 24, 2005 | 10.87 | 11.02 | 10.82 | 11.00 | 3,409,459 | +0.15(+1.42%) |
Feb 23, 2005 | 10.87 | 10.95 | 10.84 | 10.84 | 3,568,031 | -0.00(-0.03%) |
Feb 22, 2005 | 11.10 | 11.13 | 10.82 | 10.85 | 4,526,111 | -0.23(-2.06%) |
Feb 18, 2005 | 11.12 | 11.15 | 11.04 | 11.08 | 4,564,169 | -0.01(-0.06%) |
Feb 17, 2005 | 11.26 | 11.28 | 11.08 | 11.08 | 4,657,802 | -0.20(-1.80%) |
Feb 16, 2005 | 11.24 | 11.37 | 11.17 | 11.29 | 3,195,311 | +0.03(+0.25%) |
Feb 15, 2005 | 11.23 | 11.33 | 11.19 | 11.26 | 2,814,737 | +0.03(+0.28%) |
Feb 14, 2005 | 11.30 | 11.34 | 11.19 | 11.23 | 2,878,770 | -0.07(-0.62%) |
Feb 11, 2005 | 11.21 | 11.34 | 11.18 | 11.30 | 4,164,868 | +0.08(+0.75%) |
Feb 10, 2005 | 11.24 | 11.27 | 11.18 | 11.21 | 2,988,713 | +0.01(+0.10%) |
Feb 09, 2005 | 11.34 | 11.34 | 11.14 | 11.20 | 3,642,938 | -0.17(-1.51%) |
Feb 08, 2005 | 11.28 | 11.46 | 11.27 | 11.37 | 3,128,257 | +0.06(+0.56%) |
Feb 07, 2005 | 11.37 | 11.41 | 11.30 | 11.31 | 3,195,311 | -0.07(-0.60%) |
Feb 04, 2005 | 11.30 | 11.42 | 11.28 | 11.38 | 4,030,459 | +0.04(+0.35%) |
Feb 03, 2005 | 11.26 | 11.35 | 11.24 | 11.34 | 3,382,577 | +0.07(+0.60%) |
Feb 02, 2005 | 11.33 | 11.36 | 11.21 | 11.27 | 4,118,958 | -0.05(-0.45%) |
Feb 01, 2005 | 11.13 | 11.39 | 11.03 | 11.32 | 7,333,599 | +0.19(+1.71%) |
Jan 31, 2005 | 10.94 | 11.16 | 10.92 | 11.13 | 4,769,860 | +0.30(+2.81%) |
Jan 28, 2005 | 10.90 | 10.98 | 10.81 | 10.83 | 5,479,661 | -0.04(-0.40%) |
Jan 27, 2005 | 10.84 | 10.94 | 10.75 | 10.87 | 5,081,870 | -0.08(-0.71%) |
Jan 26, 2005 | 10.95 | 11.02 | 10.91 | 10.95 | 3,661,967 | +0.02(+0.20%) |
Jan 25, 2005 | 10.81 | 10.96 | 10.78 | 10.93 | 3,485,574 | +0.15(+1.40%) |
Jan 24, 2005 | 10.82 | 10.90 | 10.73 | 10.78 | 4,097,512 | -0.02(-0.15%) |
Jan 21, 2005 | 10.89 | 10.96 | 10.79 | 10.79 | 5,273,063 | -0.14(-1.27%) |
Jan 20, 2005 | 11.12 | 11.12 | 10.93 | 10.93 | 3,780,065 | -0.21(-1.90%) |
Jan 19, 2005 | 11.29 | 11.29 | 11.13 | 11.14 | 3,545,378 | -0.14(-1.20%) |
Jan 18, 2005 | 11.16 | 11.32 | 11.07 | 11.28 | 4,462,380 | +0.05(+0.47%) |
Jan 14, 2005 | 11.09 | 11.27 | 11.09 | 11.23 | 3,234,576 | +0.17(+1.53%) |
Jan 13, 2005 | 11.19 | 11.19 | 11.01 | 11.06 | 2,672,777 | -0.13(-1.20%) |
Jan 12, 2005 | 11.21 | 11.22 | 10.98 | 11.19 | 5,027,502 | -0.04(-0.35%) |
Jan 11, 2005 | 11.26 | 11.37 | 11.22 | 11.23 | 7,331,787 | +0.09(+0.82%) |
Jan 10, 2005 | 11.11 | 11.20 | 11.04 | 11.14 | 3,643,240 | +0.03(+0.24%) |
Jan 07, 2005 | 11.22 | 11.24 | 11.02 | 11.11 | 3,355,997 | -0.10(-0.89%) |
Jan 06, 2005 | 11.12 | 11.33 | 11.11 | 11.21 | 5,205,104 | +0.07(+0.65%) |
Jan 05, 2005 | 11.23 | 11.29 | 11.14 | 11.14 | 4,644,512 | -0.10(-0.90%) |
Jan 04, 2005 | 11.40 | 11.42 | 11.23 | 11.24 | 5,524,967 | -0.13(-1.17%) |
Jan 03, 2005 | 11.62 | 11.62 | 11.35 | 11.37 | 4,097,210 | -0.23(-2.00%) |
Dec 31, 2004 | 11.63 | 11.68 | 11.59 | 11.60 | 1,305,127 | -0.02(-0.18%) |
Dec 30, 2004 | 11.59 | 11.66 | 11.57 | 11.63 | 1,987,743 | +0.06(+0.56%) |
Dec 29, 2004 | 11.56 | 11.63 | 11.55 | 11.56 | 1,842,159 | +0.01(+0.06%) |
Dec 28, 2004 | 11.42 | 11.58 | 11.41 | 11.55 | 3,199,237 | +0.09(+0.81%) |
Dec 27, 2004 | 11.57 | 11.63 | 11.46 | 11.46 | 2,234,512 | -0.08(-0.73%) |
Dec 23, 2004 | 11.59 | 11.64 | 11.54 | 11.55 | 2,383,420 | -0.01(-0.07%) |
Dec 22, 2004 | 11.68 | 11.73 | 11.55 | 11.55 | 3,918,703 | -0.11(-0.91%) |
Dec 21, 2004 | 11.60 | 11.67 | 11.54 | 11.66 | 3,408,855 | +0.13(+1.13%) |
Dec 20, 2004 | 11.63 | 11.65 | 11.43 | 11.53 | 3,162,388 | -0.07(-0.64%) |
Dec 17, 2004 | 11.55 | 11.71 | 11.55 | 11.60 | 5,278,500 | +0.01(+0.10%) |
Dec 16, 2004 | 11.53 | 11.67 | 11.51 | 11.59 | 3,652,905 | +0.04(+0.33%) |
Dec 15, 2004 | 11.41 | 11.59 | 11.40 | 11.55 | 3,002,607 | +0.10(+0.87%) |
Dec 14, 2004 | 11.45 | 11.55 | 11.44 | 11.46 | 3,400,700 | -0.04(-0.32%) |
Dec 13, 2004 | 11.42 | 11.53 | 11.31 | 11.49 | 2,502,122 | +0.18(+1.61%) |
Dec 10, 2004 | 11.36 | 11.44 | 11.31 | 11.31 | 2,765,806 | -0.06(-0.51%) |
Dec 09, 2004 | 11.29 | 11.41 | 11.18 | 11.37 | 5,107,544 | +0.01(+0.09%) |
Dec 08, 2004 | 11.35 | 11.48 | 11.30 | 11.36 | 3,018,616 | +0.06(+0.53%) |
Dec 07, 2004 | 11.42 | 11.52 | 11.30 | 11.30 | 4,554,503 | -0.12(-1.01%) |
Dec 06, 2004 | 11.26 | 11.56 | 11.21 | 11.41 | 6,658,232 | +0.15(+1.31%) |
Dec 03, 2004 | 11.26 | 11.35 | 11.18 | 11.27 | 3,712,710 | +0.08(+0.74%) |
Dec 02, 2004 | 11.23 | 11.25 | 11.13 | 11.18 | 2,635,927 | -0.06(-0.57%) |
Dec 01, 2004 | 11.02 | 11.25 | 10.98 | 11.25 | 3,583,436 | +0.19(+1.69%) |
Nov 30, 2004 | 11.09 | 11.19 | 11.03 | 11.06 | 3,111,947 | -0.07(-0.64%) |
Nov 29, 2004 | 11.17 | 11.23 | 10.97 | 11.13 | 4,034,688 | -0.02(-0.19%) |
Nov 26, 2004 | 11.24 | 11.24 | 11.10 | 11.15 | 1,624,990 | -0.05(-0.43%) |
Nov 24, 2004 | 11.22 | 11.32 | 11.12 | 11.20 | 3,514,570 | -0.06(-0.54%) |
Nov 23, 2004 | 11.31 | 11.36 | 11.17 | 11.26 | 3,806,947 | -0.02(-0.16%) |
Nov 22, 2004 | 11.15 | 11.30 | 11.09 | 11.28 | 3,293,172 | +0.14(+1.22%) |
Nov 19, 2004 | 11.27 | 11.29 | 11.14 | 11.15 | 2,847,961 | -0.12(-1.03%) |
Nov 18, 2004 | 11.14 | 11.27 | 11.11 | 11.26 | 2,979,350 | +0.09(+0.81%) |
Nov 17, 2004 | 11.29 | 11.41 | 11.11 | 11.17 | 3,283,809 | -0.09(-0.84%) |
Nov 16, 2004 | 11.26 | 11.32 | 11.20 | 11.27 | 2,280,121 | +0.00(+0.02%) |
Nov 15, 2004 | 11.34 | 11.37 | 11.19 | 11.26 | 2,593,339 | -0.10(-0.85%) |
Nov 12, 2004 | 11.19 | 11.36 | 11.14 | 11.36 | 2,777,887 | +0.09(+0.76%) |
Nov 11, 2004 | 11.17 | 11.31 | 11.11 | 11.27 | 2,649,821 | +0.10(+0.92%) |
Nov 10, 2004 | 11.18 | 11.26 | 11.14 | 11.17 | 2,134,838 | +0.05(+0.42%) |
Nov 09, 2004 | 11.16 | 11.20 | 11.03 | 11.12 | 3,792,449 | -0.12(-1.06%) |
Nov 08, 2004 | 11.16 | 11.28 | 11.11 | 11.24 | 2,758,557 | +0.08(+0.73%) |
Nov 05, 2004 | 11.30 | 11.34 | 11.10 | 11.16 | 5,198,157 | -0.11(-0.97%) |
Nov 04, 2004 | 10.98 | 11.32 | 10.96 | 11.27 | 5,522,249 | +0.29(+2.61%) |
Nov 03, 2004 | 10.97 | 11.11 | 10.91 | 10.99 | 7,510,294 | +0.14(+1.27%) |
Nov 02, 2004 | 10.84 | 10.91 | 10.74 | 10.85 | 11,265,593 | +0.21(+1.94%) |
Nov 01, 2004 | 10.63 | 10.77 | 10.58 | 10.64 | 4,739,052 | +0.04(+0.36%) |
Oct 29, 2004 | 10.54 | 10.68 | 10.54 | 10.60 | 2,981,766 | +0.01(+0.05%) |
Oct 28, 2004 | 10.76 | 10.76 | 10.53 | 10.60 | 4,171,211 | -0.11(-1.05%) |
Oct 27, 2004 | 10.49 | 10.78 | 10.49 | 10.71 | 6,615,946 | +0.24(+2.34%) |
Oct 26, 2004 | 10.30 | 10.47 | 10.29 | 10.47 | 2,912,901 | +0.17(+1.61%) |
Oct 25, 2004 | 10.26 | 10.33 | 10.17 | 10.30 | 3,794,866 | +0.02(+0.16%) |
Oct 22, 2004 | 10.37 | 10.40 | 10.26 | 10.28 | 4,004,483 | -0.08(-0.78%) |
Oct 21, 2004 | 10.27 | 10.39 | 10.18 | 10.36 | 3,499,166 | +0.09(+0.92%) |
Oct 20, 2004 | 10.25 | 10.31 | 10.13 | 10.27 | 3,059,089 | +0.00(+0.05%) |
Oct 19, 2004 | 10.44 | 10.50 | 10.26 | 10.27 | 3,346,936 | -0.17(-1.65%) |
Oct 18, 2004 | 10.38 | 10.50 | 10.29 | 10.44 | 3,132,486 | +0.02(+0.17%) |
Oct 15, 2004 | 10.35 | 10.47 | 10.32 | 10.42 | 3,088,387 | +0.14(+1.35%) |
Oct 14, 2004 | 10.35 | 10.38 | 10.26 | 10.28 | 3,028,885 | -0.10(-0.94%) |
Oct 13, 2004 | 10.49 | 10.54 | 10.29 | 10.38 | 2,839,806 | -0.06(-0.60%) |
Oct 12, 2004 | 10.40 | 10.47 | 10.30 | 10.44 | 2,704,189 | +0.02(+0.19%) |
Oct 11, 2004 | 10.41 | 10.52 | 10.41 | 10.42 | 1,801,081 | +0.00(+0.02%) |
Oct 08, 2004 | 10.41 | 10.49 | 10.33 | 10.42 | 3,190,176 | -0.03(-0.27%) |
Oct 07, 2004 | 10.51 | 10.57 | 10.45 | 10.45 | 1,887,767 | -0.11(-1.00%) |
Oct 06, 2004 | 10.43 | 10.56 | 10.38 | 10.55 | 3,304,348 | +0.15(+1.45%) |
Oct 05, 2004 | 10.54 | 10.57 | 10.37 | 10.40 | 4,078,182 | -0.17(-1.57%) |
Oct 04, 2004 | 10.59 | 10.65 | 10.52 | 10.57 | 4,149,464 | -0.01(-0.09%) |
Oct 01, 2004 | 10.27 | 10.59 | 10.24 | 10.58 | 5,213,561 | +0.33(+3.25%) |
Sep 30, 2004 | 10.29 | 10.32 | 10.18 | 10.25 | 5,740,626 | -0.05(-0.47%) |
Sep 29, 2004 | 10.21 | 10.30 | 10.21 | 10.29 | 3,936,826 | +0.01(+0.14%) |
Sep 28, 2004 | 10.16 | 10.30 | 10.11 | 10.28 | 3,107,114 | +0.12(+1.22%) |
Sep 27, 2004 | 10.26 | 10.26 | 10.12 | 10.15 | 4,025,626 | -0.11(-1.05%) |
Sep 24, 2004 | 10.30 | 10.34 | 10.26 | 10.26 | 3,235,482 | -0.03(-0.26%) |
Sep 23, 2004 | 10.35 | 10.36 | 10.28 | 10.29 | 2,895,986 | -0.06(-0.56%) |
Sep 22, 2004 | 10.46 | 10.48 | 10.31 | 10.35 | 3,462,921 | -0.12(-1.16%) |
Sep 21, 2004 | 10.40 | 10.49 | 10.36 | 10.47 | 2,214,276 | +0.10(+0.97%) |
Sep 20, 2004 | 10.36 | 10.41 | 10.31 | 10.37 | 2,920,754 | -0.02(-0.18%) |
Sep 17, 2004 | 10.40 | 10.46 | 10.34 | 10.38 | 3,777,951 | +0.01(+0.06%) |
Sep 16, 2004 | 10.36 | 10.43 | 10.34 | 10.38 | 2,588,809 | +0.04(+0.38%) |
Sep 15, 2004 | 10.46 | 10.49 | 10.32 | 10.34 | 4,420,698 | -0.16(-1.56%) |
Sep 14, 2004 | 10.60 | 10.60 | 10.46 | 10.50 | 2,461,649 | -0.10(-0.91%) |
Sep 13, 2004 | 10.53 | 10.63 | 10.45 | 10.60 | 3,190,478 | +0.06(+0.53%) |
Sep 10, 2004 | 10.37 | 10.55 | 10.35 | 10.54 | 4,308,339 | +0.20(+1.89%) |
Sep 09, 2004 | 10.41 | 10.42 | 10.29 | 10.35 | 2,854,908 | -0.04(-0.40%) |
Sep 08, 2004 | 10.43 | 10.48 | 10.35 | 10.39 | 2,774,867 | -0.07(-0.71%) |
Sep 07, 2004 | 10.35 | 10.49 | 10.35 | 10.46 | 5,146,809 | +0.14(+1.40%) |
Sep 03, 2004 | 10.34 | 10.36 | 10.27 | 10.32 | 2,926,190 | -0.03(-0.26%) |
Sep 02, 2004 | 10.29 | 10.35 | 10.22 | 10.34 | 2,649,519 | +0.07(+0.69%) |
Sep 01, 2004 | 10.31 | 10.37 | 10.18 | 10.27 | 3,802,115 | -0.03(-0.30%) |
Aug 31, 2004 | 10.28 | 10.32 | 10.23 | 10.30 | 2,785,438 | +0.06(+0.61%) |
Aug 30, 2004 | 10.29 | 10.33 | 10.24 | 10.24 | 1,676,639 | -0.05(-0.48%) |
Aug 27, 2004 | 10.35 | 10.36 | 10.22 | 10.29 | 1,991,368 | -0.06(-0.61%) |
Aug 26, 2004 | 10.29 | 10.38 | 10.26 | 10.35 | 2,551,959 | +0.06(+0.61%) |
Aug 25, 2004 | 10.23 | 10.32 | 10.15 | 10.29 | 2,115,205 | +0.06(+0.57%) |
Aug 24, 2004 | 10.25 | 10.32 | 10.16 | 10.23 | 2,039,695 | +0.00(+0.00%) |
Aug 23, 2004 | 10.24 | 10.30 | 10.18 | 10.23 | 3,173,261 | +0.04(+0.36%) |
Aug 20, 2004 | 10.20 | 10.23 | 10.01 | 10.20 | 4,334,616 | -0.02(-0.16%) |
Aug 19, 2004 | 10.27 | 10.34 | 10.14 | 10.21 | 3,072,681 | -0.12(-1.17%) |
Aug 18, 2004 | 10.20 | 10.34 | 10.18 | 10.33 | 2,542,294 | +0.14(+1.33%) |
Aug 17, 2004 | 10.18 | 10.26 | 10.17 | 10.20 | 2,638,646 | +0.06(+0.60%) |
Aug 16, 2004 | 9.982 | 10.18 | 9.961 | 10.14 | 3,152,118 | +0.16(+1.61%) |
Aug 13, 2004 | 9.889 | 9.992 | 9.841 | 9.977 | 3,686,734 | +0.09(+0.94%) |
Aug 12, 2004 | 10.03 | 10.03 | 9.821 | 9.884 | 4,309,849 | -0.14(-1.40%) |
Aug 11, 2004 | 10.04 | 10.06 | 9.921 | 10.03 | 3,017,709 | -0.11(-1.13%) |
Aug 10, 2004 | 10.11 | 10.15 | 10.05 | 10.14 | 3,385,900 | +0.11(+1.06%) |
Aug 09, 2004 | 10.04 | 10.15 | 9.969 | 10.03 | 3,537,827 | +0.02(+0.16%) |
Aug 06, 2004 | 10.08 | 10.11 | 9.954 | 10.02 | 4,743,280 | -0.13(-1.29%) |
Aug 05, 2004 | 10.32 | 10.37 | 10.15 | 10.15 | 3,592,195 | -0.16(-1.53%) |
Aug 04, 2004 | 10.39 | 10.40 | 10.15 | 10.30 | 6,640,411 | -0.07(-0.70%) |
Aug 03, 2004 | 10.35 | 10.49 | 10.31 | 10.38 | 13,257,867 | +0.31(+3.11%) |
Aug 02, 2004 | 10.05 | 10.11 | 9.944 | 10.06 | 5,583,261 | +0.02(+0.17%) |
Jul 30, 2004 | 10.03 | 10.15 | 9.982 | 10.05 | 3,274,446 | -0.01(-0.15%) |
Jul 29, 2004 | 9.957 | 10.11 | 9.932 | 10.06 | 3,983,038 | +0.12(+1.16%) |
Jul 28, 2004 | 9.999 | 10.05 | 9.879 | 9.947 | 4,840,840 | -0.06(-0.58%) |
Jul 27, 2004 | 9.785 | 10.03 | 9.735 | 10.01 | 3,787,617 | +0.23(+2.30%) |
Jul 26, 2004 | 9.846 | 9.879 | 9.697 | 9.780 | 3,450,235 | -0.07(-0.67%) |
Jul 23, 2004 | 9.853 | 9.921 | 9.777 | 9.846 | 2,959,415 | -0.06(-0.63%) |
Jul 22, 2004 | 9.942 | 9.992 | 9.767 | 9.909 | 4,745,092 | -0.10(-0.96%) |
Jul 21, 2004 | 10.12 | 10.25 | 10.01 | 10.01 | 4,735,125 | -0.10(-1.03%) |
Jul 20, 2004 | 10.03 | 10.14 | 9.989 | 10.11 | 3,004,420 | +0.07(+0.71%) |
Jul 19, 2004 | 10.07 | 10.07 | 9.891 | 10.04 | 5,515,604 | -0.11(-1.08%) |
Jul 16, 2004 | 10.13 | 10.17 | 10.06 | 10.15 | 3,998,442 | +0.09(+0.91%) |
Jul 15, 2004 | 9.989 | 10.14 | 9.989 | 10.06 | 3,991,798 | +0.06(+0.60%) |
Jul 14, 2004 | 9.965 | 10.07 | 9.916 | 9.997 | 3,912,964 | -0.04(-0.36%) |
Jul 13, 2004 | 10.03 | 10.18 | 9.992 | 10.03 | 4,636,961 | -0.13(-1.25%) |
Jul 12, 2004 | 10.19 | 10.22 | 10.06 | 10.16 | 1,658,215 | -0.03(-0.29%) |
Jul 09, 2004 | 10.08 | 10.24 | 10.08 | 10.19 | 3,207,392 | +0.13(+1.32%) |
Jul 08, 2004 | 10.28 | 10.28 | 10.06 | 10.06 | 3,746,841 | -0.24(-2.35%) |
Jul 07, 2004 | 10.30 | 10.39 | 10.28 | 10.30 | 4,846,881 | +0.00(+0.02%) |
Jul 06, 2004 | 10.26 | 10.34 | 10.25 | 10.30 | 3,337,875 | -0.05(-0.51%) |
Jul 02, 2004 | 10.33 | 10.39 | 10.24 | 10.35 | 3,155,139 | -0.00(-0.02%) |