Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 26.63 | 27.05 | 26.39 | 26.93 | 112,772 | +0.84(+3.20%) |
Jan 28, 2005 | 25.74 | 26.15 | 25.58 | 26.10 | 128,241 | +0.35(+1.38%) |
Jan 27, 2005 | 25.25 | 25.74 | 25.04 | 25.74 | 163,503 | -0.18(-0.70%) |
Jan 26, 2005 | 25.94 | 26.08 | 25.82 | 25.92 | 71,023 | +0.12(+0.47%) |
Jan 25, 2005 | 25.85 | 26.02 | 25.67 | 25.80 | 86,159 | +0.28(+1.11%) |
Jan 24, 2005 | 26.25 | 26.25 | 25.43 | 25.52 | 152,525 | -0.16(-0.61%) |
Jan 21, 2005 | 25.79 | 25.93 | 25.64 | 25.68 | 184,294 | +0.61(+2.42%) |
Jan 20, 2005 | 25.61 | 25.61 | 24.95 | 25.07 | 274,945 | -0.87(-3.36%) |
Jan 19, 2005 | 26.61 | 26.66 | 25.76 | 25.94 | 164,335 | -0.24(-0.92%) |
Jan 18, 2005 | 26.75 | 26.75 | 26.09 | 26.18 | 272,117 | -1.05(-3.86%) |
Jan 14, 2005 | 27.11 | 27.36 | 27.08 | 27.23 | 448,096 | +0.12(+0.44%) |
Jan 13, 2005 | 27.42 | 27.44 | 26.90 | 27.11 | 301,059 | +0.00(+0.00%) |
Jan 12, 2005 | 26.33 | 27.23 | 26.32 | 27.11 | 309,376 | +0.96(+3.68%) |
Jan 11, 2005 | 26.33 | 26.45 | 26.15 | 26.15 | 189,284 | +0.38(+1.47%) |
Jan 10, 2005 | 26.69 | 26.69 | 25.61 | 25.77 | 140,217 | -0.84(-3.14%) |
Jan 07, 2005 | 26.90 | 27.14 | 26.49 | 26.61 | 171,321 | +0.30(+1.14%) |
Jan 06, 2005 | 26.75 | 26.86 | 25.85 | 26.31 | 374,411 | -0.54(-1.99%) |
Jan 05, 2005 | 27.23 | 27.60 | 26.59 | 26.84 | 252,158 | -0.56(-2.04%) |
Jan 04, 2005 | 28.92 | 28.92 | 27.05 | 27.40 | 210,741 | -1.94(-6.60%) |
Jan 03, 2005 | 30.01 | 30.24 | 29.34 | 29.34 | 86,492 | -1.30(-4.24%) |
Dec 31, 2004 | 30.48 | 30.64 | 30.48 | 30.64 | 7,152 | +0.19(+0.61%) |
Dec 30, 2004 | 30.66 | 30.66 | 29.97 | 30.45 | 44,576 | -0.12(-0.39%) |
Dec 29, 2004 | 30.15 | 30.57 | 30.15 | 30.57 | 45,075 | +0.15(+0.49%) |
Dec 28, 2004 | 29.88 | 30.42 | 29.76 | 30.42 | 122,586 | +0.94(+3.20%) |
Dec 27, 2004 | 29.19 | 29.55 | 29.19 | 29.48 | 31,769 | +0.38(+1.30%) |
Dec 23, 2004 | 28.86 | 29.10 | 28.86 | 29.10 | 37,091 | +0.03(+0.10%) |
Dec 22, 2004 | 29.16 | 29.36 | 28.98 | 29.07 | 68,362 | -0.03(-0.10%) |
Dec 21, 2004 | 28.59 | 29.16 | 28.59 | 29.10 | 174,148 | +0.33(+1.15%) |
Dec 20, 2004 | 28.32 | 28.83 | 28.32 | 28.77 | 184,627 | +0.99(+3.55%) |
Dec 17, 2004 | 27.84 | 28.01 | 27.63 | 27.78 | 79,173 | -0.44(-1.58%) |
Dec 16, 2004 | 28.56 | 28.62 | 27.93 | 28.23 | 88,654 | -0.11(-0.38%) |
Dec 15, 2004 | 28.44 | 28.91 | 28.29 | 28.34 | 114,269 | +0.17(+0.60%) |
Dec 14, 2004 | 28.20 | 28.30 | 28.08 | 28.17 | 65,201 | +0.36(+1.30%) |
Dec 13, 2004 | 27.05 | 28.08 | 27.05 | 27.81 | 64,536 | +0.87(+3.24%) |
Dec 10, 2004 | 26.78 | 26.99 | 26.72 | 26.93 | 60,045 | +0.21(+0.79%) |
Dec 09, 2004 | 27.56 | 27.56 | 26.50 | 26.72 | 127,742 | -0.90(-3.26%) |
Dec 08, 2004 | 26.88 | 27.99 | 26.63 | 27.63 | 103,956 | +0.75(+2.77%) |
Dec 07, 2004 | 27.54 | 27.54 | 26.87 | 26.88 | 121,089 | -1.29(-4.57%) |
Dec 06, 2004 | 28.11 | 28.20 | 28.00 | 28.17 | 92,480 | +0.09(+0.32%) |
Dec 03, 2004 | 27.72 | 28.47 | 27.72 | 28.08 | 257,314 | +1.17(+4.36%) |
Dec 02, 2004 | 26.96 | 27.04 | 26.69 | 26.90 | 94,808 | +0.12(+0.45%) |
Dec 01, 2004 | 26.36 | 26.81 | 26.36 | 26.78 | 88,987 | +0.69(+2.65%) |
Nov 30, 2004 | 26.18 | 26.39 | 25.85 | 26.09 | 137,389 | +0.35(+1.35%) |
Nov 29, 2004 | 25.79 | 25.91 | 25.62 | 25.74 | 130,070 | -0.46(-1.77%) |
Nov 26, 2004 | 26.06 | 26.25 | 26.06 | 26.21 | 71,522 | +0.29(+1.14%) |
Nov 24, 2004 | 26.33 | 26.33 | 25.91 | 25.91 | 53,225 | -0.54(-2.05%) |
Nov 23, 2004 | 26.57 | 26.69 | 26.27 | 26.45 | 488,015 | +0.24(+0.92%) |
Nov 22, 2004 | 25.13 | 26.31 | 24.76 | 26.21 | 112,273 | +1.20(+4.81%) |
Nov 19, 2004 | 25.43 | 25.43 | 24.77 | 25.01 | 46,073 | -0.21(-0.83%) |
Nov 18, 2004 | 25.68 | 25.68 | 25.04 | 25.22 | 37,258 | -0.45(-1.76%) |
Nov 17, 2004 | 25.79 | 26.03 | 25.56 | 25.67 | 101,295 | +0.75(+2.99%) |
Nov 16, 2004 | 25.13 | 25.14 | 24.83 | 24.93 | 117,928 | -0.08(-0.34%) |
Nov 15, 2004 | 25.10 | 25.22 | 25.01 | 25.01 | 37,091 | -0.01(-0.02%) |
Nov 12, 2004 | 24.74 | 25.13 | 24.64 | 25.02 | 76,845 | +0.49(+1.99%) |
Nov 11, 2004 | 24.23 | 24.64 | 23.87 | 24.53 | 397,032 | +0.88(+3.74%) |
Nov 10, 2004 | 23.69 | 23.75 | 23.46 | 23.65 | 77,676 | +0.89(+3.91%) |
Nov 09, 2004 | 22.30 | 22.76 | 22.06 | 22.76 | 69,193 | +0.13(+0.56%) |
Nov 08, 2004 | 22.43 | 22.63 | 22.21 | 22.63 | 65,368 | -0.18(-0.79%) |
Nov 05, 2004 | 22.67 | 22.93 | 22.55 | 22.81 | 107,782 | +0.14(+0.64%) |
Nov 04, 2004 | 22.36 | 22.67 | 22.36 | 22.67 | 311,538 | -0.02(-0.11%) |
Nov 03, 2004 | 22.56 | 22.69 | 21.88 | 22.69 | 809,866 | +0.84(+3.82%) |
Nov 02, 2004 | 22.15 | 22.17 | 21.85 | 21.85 | 98,468 | -0.24(-1.09%) |
Nov 01, 2004 | 22.24 | 22.24 | 22.09 | 22.09 | 142,379 | +0.09(+0.41%) |
Oct 29, 2004 | 21.79 | 22.18 | 21.79 | 22.00 | 162,671 | +0.48(+2.23%) |
Oct 28, 2004 | 20.98 | 21.70 | 20.95 | 21.52 | 238,186 | +0.10(+0.48%) |
Oct 27, 2004 | 20.86 | 21.48 | 20.57 | 21.42 | 162,339 | +1.04(+5.10%) |
Oct 26, 2004 | 20.20 | 20.46 | 19.96 | 20.38 | 48,402 | +0.48(+2.42%) |
Oct 25, 2004 | 19.88 | 20.00 | 19.45 | 19.90 | 86,159 | -0.18(-0.90%) |
Oct 22, 2004 | 20.29 | 20.54 | 20.02 | 20.08 | 421,316 | +0.21(+1.06%) |
Oct 21, 2004 | 19.84 | 20.38 | 19.84 | 19.87 | 433,459 | +0.18(+0.92%) |
Oct 20, 2004 | 19.48 | 19.69 | 19.35 | 19.69 | 152,193 | +0.11(+0.58%) |
Oct 19, 2004 | 19.87 | 20.26 | 19.56 | 19.58 | 71,356 | -0.29(-1.48%) |
Oct 18, 2004 | 19.67 | 19.88 | 19.33 | 19.87 | 163,337 | +0.32(+1.63%) |
Oct 15, 2004 | 19.42 | 19.75 | 19.41 | 19.55 | 86,658 | +0.45(+2.36%) |
Oct 14, 2004 | 18.76 | 19.23 | 18.76 | 19.10 | 128,075 | -0.41(-2.13%) |
Oct 13, 2004 | 20.56 | 20.56 | 19.24 | 19.52 | 496,997 | -0.93(-4.56%) |
Oct 12, 2004 | 20.62 | 20.62 | 20.38 | 20.45 | 40,085 | -0.17(-0.82%) |
Oct 11, 2004 | 20.62 | 20.71 | 20.50 | 20.62 | 69,360 | +0.05(+0.26%) |
Oct 08, 2004 | 20.68 | 20.83 | 20.44 | 20.56 | 70,857 | +0.12(+0.59%) |
Oct 07, 2004 | 20.32 | 20.56 | 20.26 | 20.44 | 206,583 | -0.16(-0.76%) |
Oct 06, 2004 | 20.80 | 20.93 | 20.51 | 20.60 | 129,239 | -0.44(-2.09%) |
Oct 05, 2004 | 20.86 | 21.04 | 20.62 | 21.04 | 275,111 | -0.10(-0.48%) |
Oct 04, 2004 | 20.80 | 21.14 | 20.66 | 21.14 | 141,215 | +0.58(+2.81%) |
Oct 01, 2004 | 20.17 | 20.65 | 20.17 | 20.56 | 348,131 | +0.67(+3.39%) |
Sep 30, 2004 | 19.54 | 20.08 | 19.54 | 19.89 | 521,947 | +0.41(+2.10%) |
Sep 29, 2004 | 19.36 | 19.51 | 19.18 | 19.48 | 73,019 | +0.16(+0.81%) |
Sep 28, 2004 | 18.75 | 19.33 | 18.64 | 19.32 | 144,874 | +0.50(+2.68%) |
Sep 27, 2004 | 19.55 | 19.55 | 18.64 | 18.82 | 585,485 | -0.61(-3.16%) |
Sep 24, 2004 | 19.39 | 19.48 | 19.26 | 19.43 | 190,948 | +0.07(+0.37%) |
Sep 23, 2004 | 19.72 | 19.75 | 19.33 | 19.36 | 2,138,686 | +0.41(+2.16%) |
Sep 22, 2004 | 19.54 | 19.66 | 18.94 | 18.95 | 75,514 | -0.80(-4.05%) |
Sep 21, 2004 | 19.33 | 19.75 | 19.12 | 19.75 | 72,187 | +0.39(+2.02%) |
Sep 20, 2004 | 18.94 | 19.44 | 18.82 | 19.36 | 57,716 | +0.71(+3.80%) |
Sep 17, 2004 | 18.88 | 18.93 | 18.65 | 18.65 | 102,460 | +0.01(+0.06%) |
Sep 16, 2004 | 17.50 | 18.64 | 17.50 | 18.64 | 44,244 | +1.20(+6.90%) |
Sep 15, 2004 | 17.38 | 17.74 | 17.33 | 17.44 | 46,739 | +0.01(+0.03%) |
Sep 14, 2004 | 17.13 | 17.50 | 16.77 | 17.43 | 116,099 | -0.01(-0.03%) |
Sep 13, 2004 | 18.22 | 18.22 | 17.44 | 17.44 | 65,700 | -0.84(-4.61%) |
Sep 10, 2004 | 18.16 | 18.64 | 18.16 | 18.28 | 30,604 | -0.47(-2.50%) |
Sep 09, 2004 | 18.88 | 18.88 | 18.34 | 18.75 | 50,897 | -0.58(-3.02%) |
Sep 08, 2004 | 19.17 | 19.54 | 19.17 | 19.33 | 59,712 | +0.27(+1.42%) |
Sep 07, 2004 | 18.94 | 19.14 | 18.93 | 19.06 | 12,308 | +0.67(+3.66%) |
Sep 03, 2004 | 18.10 | 18.53 | 18.10 | 18.39 | 53,724 | +0.87(+4.98%) |
Sep 02, 2004 | 16.83 | 17.56 | 16.71 | 17.51 | 97,470 | +0.40(+2.35%) |
Sep 01, 2004 | 17.42 | 17.62 | 16.89 | 17.11 | 45,408 | -0.31(-1.79%) |
Aug 31, 2004 | 17.44 | 17.56 | 17.16 | 17.42 | 300,560 | +0.22(+1.29%) |
Aug 30, 2004 | 16.23 | 17.22 | 16.23 | 17.20 | 40,584 | +0.72(+4.38%) |
Aug 27, 2004 | 16.02 | 16.59 | 16.02 | 16.48 | 49,067 | +0.73(+4.62%) |
Aug 26, 2004 | 15.33 | 16.09 | 15.33 | 15.75 | 82,999 | +0.22(+1.39%) |
Aug 25, 2004 | 15.09 | 15.54 | 15.09 | 15.54 | 13,971 | +0.32(+2.13%) |
Aug 24, 2004 | 15.27 | 15.39 | 15.02 | 15.21 | 34,596 | +0.21(+1.40%) |
Aug 23, 2004 | 14.73 | 15.31 | 14.73 | 15.00 | 74,516 | +0.27(+1.84%) |
Aug 20, 2004 | 14.55 | 14.86 | 14.55 | 14.73 | 21,623 | +0.49(+3.46%) |
Aug 19, 2004 | 14.88 | 15.06 | 14.08 | 14.24 | 58,714 | -0.13(-0.92%) |
Aug 18, 2004 | 13.67 | 14.40 | 13.65 | 14.37 | 172,485 | +0.64(+4.64%) |
Aug 17, 2004 | 13.50 | 13.95 | 13.46 | 13.73 | 60,710 | +0.81(+6.23%) |
Aug 16, 2004 | 12.54 | 12.93 | 12.54 | 12.93 | 9,979 | +0.39(+3.12%) |
Aug 13, 2004 | 12.54 | 12.58 | 12.54 | 12.54 | 1,164 | +0.06(+0.48%) |
Aug 12, 2004 | 12.48 | 12.48 | 12.35 | 12.48 | 6,486 | +0.00(+0.00%) |
Aug 11, 2004 | 12.40 | 12.63 | 12.26 | 12.48 | 23,619 | -0.14(-1.14%) |
Aug 10, 2004 | 12.27 | 12.63 | 12.27 | 12.62 | 25,615 | +0.52(+4.32%) |
Aug 09, 2004 | 12.20 | 12.25 | 11.99 | 12.10 | 15,136 | +0.13(+1.10%) |
Aug 06, 2004 | 11.54 | 11.96 | 11.54 | 11.96 | 15,468 | +0.23(+2.00%) |
Aug 05, 2004 | 12.27 | 12.32 | 11.69 | 11.73 | 24,118 | -0.54(-4.36%) |
Aug 04, 2004 | 12.42 | 12.42 | 12.26 | 12.26 | 12,807 | -0.29(-2.35%) |
Aug 03, 2004 | 12.32 | 12.57 | 12.32 | 12.56 | 17,963 | +0.26(+2.15%) |
Aug 02, 2004 | 12.00 | 12.29 | 11.81 | 12.29 | 30,438 | +0.12(+0.99%) |
Jul 30, 2004 | 12.02 | 12.21 | 12.02 | 12.17 | 2,494 | +0.17(+1.40%) |
Jul 29, 2004 | 11.78 | 12.01 | 11.78 | 12.01 | 22,621 | +0.24(+2.04%) |
Jul 28, 2004 | 11.36 | 11.78 | 11.36 | 11.77 | 20,957 | +0.43(+3.76%) |
Jul 27, 2004 | 11.28 | 11.41 | 11.06 | 11.34 | 28,276 | +0.26(+2.39%) |
Jul 26, 2004 | 11.51 | 11.51 | 10.86 | 11.07 | 26,446 | -0.41(-3.56%) |
Jul 23, 2004 | 12.02 | 12.11 | 11.45 | 11.48 | 49,566 | -0.67(-5.54%) |
Jul 22, 2004 | 12.00 | 12.16 | 11.81 | 12.16 | 27,777 | +0.22(+1.86%) |
Jul 21, 2004 | 12.28 | 12.28 | 11.75 | 11.93 | 51,396 | -0.42(-3.41%) |
Jul 20, 2004 | 11.84 | 12.35 | 11.84 | 12.35 | 28,941 | +0.39(+3.27%) |
Jul 19, 2004 | 12.17 | 12.17 | 11.90 | 11.96 | 14,969 | -0.23(-1.92%) |
Jul 16, 2004 | 12.11 | 12.20 | 12.11 | 12.20 | 9,148 | +0.32(+2.73%) |
Jul 15, 2004 | 11.69 | 11.87 | 11.69 | 11.87 | 5,322 | +0.29(+2.54%) |
Jul 14, 2004 | 11.63 | 11.99 | 11.54 | 11.58 | 20,126 | -0.18(-1.53%) |
Jul 13, 2004 | 11.72 | 11.76 | 11.60 | 11.76 | 24,617 | +0.18(+1.56%) |
Jul 12, 2004 | 11.54 | 11.62 | 11.54 | 11.58 | 2,494 | +0.58(+5.25%) |
Jul 09, 2004 | 11.03 | 11.18 | 11.00 | 11.00 | 7,152 | +0.04(+0.38%) |
Jul 08, 2004 | 11.48 | 11.48 | 10.94 | 10.96 | 11,643 | -0.49(-4.30%) |
Jul 07, 2004 | 11.59 | 11.63 | 11.42 | 11.45 | 21,789 | +0.01(+0.11%) |
Jul 06, 2004 | 11.69 | 11.69 | 11.42 | 11.44 | 23,951 | -0.27(-2.31%) |
Jul 02, 2004 | 11.28 | 11.71 | 11.27 | 11.71 | 17,464 | +0.61(+5.53%) |
Jul 01, 2004 | 11.09 | 11.24 | 11.00 | 11.10 | 17,464 | +0.00(+0.00%) |
Jun 30, 2004 | 10.59 | 11.18 | 10.51 | 11.10 | 31,602 | +0.55(+5.19%) |
Jun 29, 2004 | 10.40 | 10.60 | 10.40 | 10.55 | 34,430 | +0.20(+1.92%) |
Jun 28, 2004 | 10.47 | 10.52 | 10.31 | 10.35 | 44,244 | -0.11(-1.04%) |
Jun 25, 2004 | 10.44 | 10.47 | 10.35 | 10.46 | 16,134 | -0.04(-0.40%) |
Jun 24, 2004 | 10.53 | 10.55 | 10.39 | 10.50 | 25,947 | +0.04(+0.40%) |
Jun 23, 2004 | 10.40 | 10.53 | 10.40 | 10.46 | 11,975 | +0.20(+1.93%) |
Jun 22, 2004 | 10.08 | 10.28 | 10.08 | 10.26 | 2,494 | +0.17(+1.67%) |
Jun 21, 2004 | 10.13 | 10.32 | 10.09 | 10.09 | 8,316 | +0.04(+0.42%) |
Jun 18, 2004 | 10.03 | 10.18 | 10.03 | 10.05 | 15,967 | -0.32(-3.07%) |
Jun 17, 2004 | 10.26 | 10.66 | 10.15 | 10.37 | 25,282 | +0.01(+0.06%) |
Jun 16, 2004 | 9.770 | 10.39 | 9.764 | 10.36 | 24,949 | +0.57(+5.77%) |
Jun 15, 2004 | 9.535 | 9.896 | 9.535 | 9.800 | 15,635 | +0.46(+4.89%) |
Jun 14, 2004 | 9.607 | 9.692 | 9.289 | 9.343 | 25,615 | -0.68(-6.78%) |
Jun 10, 2004 | 10.04 | 10.10 | 10.01 | 10.02 | 5,987 | -0.04(-0.42%) |
Jun 09, 2004 | 10.25 | 10.25 | 10.04 | 10.06 | 60,378 | -0.28(-2.73%) |
Jun 08, 2004 | 10.44 | 10.44 | 10.18 | 10.35 | 26,280 | -0.22(-2.05%) |
Jun 07, 2004 | 10.58 | 10.65 | 10.38 | 10.56 | 50,065 | +0.52(+5.15%) |
Jun 04, 2004 | 9.740 | 10.13 | 9.673 | 10.05 | 48,568 | +0.49(+5.09%) |
Jun 03, 2004 | 9.559 | 9.607 | 9.379 | 9.559 | 53,392 | -0.07(-0.69%) |
Jun 02, 2004 | 9.559 | 9.673 | 9.487 | 9.625 | 39,586 | +0.41(+4.44%) |
Jun 01, 2004 | 8.808 | 9.319 | 8.639 | 9.217 | 89,153 | -0.18(-1.92%) |
May 28, 2004 | 9.337 | 9.499 | 8.976 | 9.397 | 49,566 | +0.27(+2.96%) |
May 27, 2004 | 8.567 | 9.217 | 8.567 | 9.126 | 72,354 | +0.77(+9.21%) |
May 26, 2004 | 8.225 | 8.597 | 7.996 | 8.357 | 50,065 | +0.40(+4.98%) |
May 25, 2004 | 7.641 | 7.972 | 7.617 | 7.960 | 52,893 | +0.37(+4.83%) |
May 24, 2004 | 7.720 | 7.846 | 7.437 | 7.593 | 51,396 | -0.11(-1.41%) |
May 21, 2004 | 7.545 | 7.876 | 7.455 | 7.702 | 185,459 | +0.01(+0.08%) |
May 20, 2004 | 8.116 | 8.207 | 7.665 | 7.695 | 51,728 | -0.69(-8.24%) |
May 19, 2004 | 8.657 | 8.886 | 8.273 | 8.387 | 47,737 | -0.02(-0.21%) |
May 18, 2004 | 8.808 | 8.862 | 8.225 | 8.405 | 31,103 | -0.12(-1.41%) |
May 17, 2004 | 8.898 | 8.898 | 8.507 | 8.525 | 41,416 | -0.79(-8.52%) |
May 14, 2004 | 9.319 | 9.619 | 9.259 | 9.319 | 44,576 | +0.25(+2.72%) |
May 13, 2004 | 8.453 | 9.205 | 8.387 | 9.072 | 58,548 | +0.35(+4.00%) |
May 12, 2004 | 8.627 | 8.772 | 8.357 | 8.724 | 64,203 | -0.05(-0.62%) |
May 11, 2004 | 8.507 | 8.778 | 8.417 | 8.778 | 86,991 | +0.66(+8.15%) |
May 10, 2004 | 8.898 | 8.898 | 8.008 | 8.116 | 84,828 | -1.51(-15.68%) |
May 07, 2004 | 10.10 | 10.22 | 9.613 | 9.625 | 57,384 | -1.02(-9.55%) |
May 06, 2004 | 11.40 | 11.40 | 10.59 | 10.64 | 19,128 | -0.95(-8.19%) |
May 05, 2004 | 11.80 | 11.80 | 11.33 | 11.59 | 17,963 | -0.14(-1.18%) |
May 04, 2004 | 11.57 | 11.99 | 11.57 | 11.73 | 33,266 | +0.10(+0.88%) |
May 03, 2004 | 12.02 | 12.02 | 11.33 | 11.63 | 46,905 | -0.47(-3.88%) |
Apr 30, 2004 | 12.41 | 12.51 | 11.80 | 12.10 | 38,755 | -0.31(-2.47%) |
Apr 29, 2004 | 13.38 | 13.50 | 12.20 | 12.40 | 36,925 | -0.88(-6.65%) |
Apr 28, 2004 | 14.01 | 14.01 | 13.29 | 13.29 | 95,307 | -0.88(-6.20%) |
Apr 27, 2004 | 13.83 | 14.28 | 13.83 | 14.16 | 48,236 | +0.34(+2.43%) |
Apr 26, 2004 | 14.16 | 14.19 | 13.74 | 13.83 | 30,438 | -0.23(-1.67%) |
Apr 23, 2004 | 13.32 | 14.13 | 13.32 | 14.06 | 57,716 | +0.75(+5.60%) |
Apr 22, 2004 | 13.46 | 13.53 | 13.23 | 13.32 | 35,428 | -0.12(-0.89%) |
Apr 21, 2004 | 13.50 | 13.50 | 13.14 | 13.44 | 9,480 | -0.07(-0.49%) |
Apr 20, 2004 | 14.02 | 14.07 | 13.47 | 13.50 | 18,961 | -0.76(-5.31%) |
Apr 19, 2004 | 14.37 | 14.37 | 13.97 | 14.26 | 22,454 | -0.11(-0.79%) |
Apr 16, 2004 | 14.09 | 14.48 | 14.09 | 14.37 | 10,146 | +0.16(+1.14%) |
Apr 15, 2004 | 14.55 | 14.55 | 14.02 | 14.21 | 36,925 | -0.43(-2.96%) |
Apr 14, 2004 | 14.52 | 14.73 | 14.49 | 14.65 | 29,440 | +0.16(+1.08%) |
Apr 13, 2004 | 14.67 | 15.36 | 14.46 | 14.49 | 31,935 | -0.33(-2.23%) |
Apr 12, 2004 | 14.78 | 14.94 | 14.55 | 14.82 | 44,576 | +0.21(+1.44%) |
Apr 08, 2004 | 14.67 | 14.75 | 14.49 | 14.61 | 31,270 | +0.04(+0.29%) |
Apr 07, 2004 | 14.81 | 15.20 | 14.57 | 14.57 | 14,969 | -0.40(-2.65%) |
Apr 06, 2004 | 14.44 | 14.96 | 14.28 | 14.96 | 33,266 | +0.45(+3.11%) |
Apr 05, 2004 | 14.61 | 14.63 | 14.43 | 14.51 | 15,967 | +0.01(+0.04%) |
Apr 02, 2004 | 14.43 | 14.55 | 14.28 | 14.51 | 84,828 | -0.84(-5.48%) |
Apr 01, 2004 | 15.51 | 15.87 | 15.20 | 15.35 | 53,724 | -0.10(-0.66%) |
Mar 31, 2004 | 15.33 | 15.45 | 15.06 | 15.45 | 19,793 | +0.23(+1.50%) |
Mar 30, 2004 | 14.61 | 15.33 | 14.61 | 15.22 | 41,749 | +0.63(+4.28%) |
Mar 29, 2004 | 14.46 | 14.75 | 14.46 | 14.60 | 12,973 | +0.21(+1.46%) |
Mar 26, 2004 | 14.31 | 14.49 | 14.31 | 14.39 | 36,426 | +0.08(+0.55%) |
Mar 25, 2004 | 14.08 | 14.55 | 14.08 | 14.31 | 37,590 | +0.35(+2.50%) |
Mar 24, 2004 | 14.13 | 14.13 | 13.79 | 13.96 | 42,580 | -0.06(-0.43%) |
Mar 23, 2004 | 14.67 | 14.71 | 14.00 | 14.02 | 31,935 | -0.45(-3.12%) |
Mar 22, 2004 | 14.81 | 14.81 | 14.47 | 14.47 | 17,132 | -0.56(-3.72%) |
Mar 19, 2004 | 15.08 | 15.10 | 15.03 | 15.03 | 2,162 | -0.10(-0.68%) |
Mar 18, 2004 | 15.24 | 15.24 | 14.67 | 15.13 | 21,290 | -0.08(-0.51%) |
Mar 17, 2004 | 15.30 | 15.37 | 15.10 | 15.21 | 19,959 | -0.15(-0.98%) |
Mar 16, 2004 | 15.30 | 15.51 | 15.30 | 15.36 | 86,325 | +0.11(+0.75%) |
Mar 15, 2004 | 14.91 | 15.45 | 14.91 | 15.25 | 15,801 | +0.22(+1.44%) |
Mar 12, 2004 | 14.61 | 15.03 | 14.49 | 15.03 | 29,107 | +0.60(+4.17%) |
Mar 11, 2004 | 14.99 | 14.99 | 14.43 | 14.43 | 47,404 | -0.97(-6.29%) |
Mar 10, 2004 | 15.97 | 16.02 | 15.33 | 15.40 | 22,787 | -0.70(-4.37%) |
Mar 09, 2004 | 16.11 | 16.27 | 16.05 | 16.10 | 44,410 | -0.01(-0.04%) |
Mar 08, 2004 | 16.08 | 16.20 | 16.06 | 16.11 | 47,071 | +0.11(+0.68%) |
Mar 05, 2004 | 15.61 | 16.05 | 15.61 | 16.00 | 31,602 | +0.46(+2.94%) |
Mar 04, 2004 | 15.45 | 15.96 | 15.45 | 15.54 | 40,584 | -0.05(-0.35%) |
Mar 03, 2004 | 15.63 | 15.73 | 15.37 | 15.60 | 10,312 | +0.11(+0.70%) |
Mar 02, 2004 | 15.27 | 15.64 | 15.10 | 15.49 | 81,169 | -0.14(-0.92%) |
Mar 01, 2004 | 16.23 | 16.41 | 15.48 | 15.63 | 61,209 | +0.00(+0.00%) |
Feb 27, 2004 | 14.64 | 15.78 | 14.55 | 15.63 | 56,219 | +1.29(+9.01%) |
Feb 26, 2004 | 13.56 | 14.38 | 13.38 | 14.34 | 24,949 | +0.64(+4.65%) |
Feb 25, 2004 | 14.07 | 14.19 | 13.55 | 13.70 | 68,861 | +0.08(+0.62%) |
Feb 24, 2004 | 13.53 | 13.76 | 13.53 | 13.62 | 9,148 | +0.16(+1.21%) |
Feb 23, 2004 | 13.22 | 13.51 | 13.22 | 13.46 | 16,633 | +0.29(+2.24%) |
Feb 20, 2004 | 12.08 | 13.17 | 12.02 | 13.16 | 63,039 | +0.23(+1.81%) |
Feb 19, 2004 | 13.56 | 13.67 | 12.84 | 12.93 | 89,985 | -1.09(-7.80%) |
Feb 18, 2004 | 14.60 | 14.64 | 13.98 | 14.02 | 39,753 | -0.53(-3.64%) |
Feb 17, 2004 | 14.55 | 14.82 | 14.44 | 14.55 | 42,580 | -0.34(-2.26%) |
Feb 13, 2004 | 15.22 | 15.22 | 14.77 | 14.89 | 23,120 | -0.14(-0.96%) |
Feb 12, 2004 | 15.21 | 15.39 | 14.98 | 15.03 | 29,440 | -0.45(-2.91%) |
Feb 11, 2004 | 14.91 | 15.75 | 14.84 | 15.48 | 59,879 | +0.85(+5.84%) |
Feb 10, 2004 | 14.61 | 14.73 | 14.56 | 14.63 | 11,144 | -0.14(-0.98%) |
Feb 09, 2004 | 15.03 | 15.03 | 14.57 | 14.77 | 26,612 | +0.27(+1.87%) |
Feb 06, 2004 | 13.59 | 14.54 | 13.59 | 14.50 | 69,360 | +0.57(+4.05%) |
Feb 05, 2004 | 13.98 | 14.14 | 13.94 | 13.94 | 39,087 | -0.03(-0.21%) |
Feb 04, 2004 | 14.49 | 14.55 | 13.97 | 13.97 | 79,007 | -1.06(-7.08%) |
Feb 03, 2004 | 14.28 | 15.09 | 14.25 | 15.03 | 62,374 | +1.70(+12.71%) |