Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 17.75 | 17.96 | 17.26 | 17.95 | 4,603,281 | +0.29(+1.61%) |
Jan 28, 2005 | 17.56 | 17.77 | 17.34 | 17.66 | 2,698,407 | +0.20(+1.16%) |
Jan 27, 2005 | 17.46 | 17.66 | 17.19 | 17.46 | 3,463,010 | -0.09(-0.50%) |
Jan 26, 2005 | 17.03 | 17.61 | 16.98 | 17.55 | 3,191,103 | +0.50(+2.91%) |
Jan 25, 2005 | 16.92 | 17.19 | 16.82 | 17.05 | 3,002,291 | +0.13(+0.75%) |
Jan 24, 2005 | 16.92 | 17.10 | 16.78 | 16.92 | 2,602,261 | +0.02(+0.10%) |
Jan 21, 2005 | 17.00 | 17.15 | 16.85 | 16.91 | 2,917,673 | -0.02(-0.12%) |
Jan 20, 2005 | 17.34 | 17.39 | 16.86 | 16.93 | 3,265,497 | -0.48(-2.79%) |
Jan 19, 2005 | 17.24 | 17.53 | 17.18 | 17.41 | 5,719,840 | +0.32(+1.86%) |
Jan 18, 2005 | 17.10 | 17.23 | 16.94 | 17.09 | 3,040,140 | -0.00(-0.01%) |
Jan 14, 2005 | 16.78 | 17.28 | 16.53 | 17.10 | 4,121,243 | +0.40(+2.38%) |
Jan 13, 2005 | 16.27 | 16.86 | 16.25 | 16.70 | 4,841,036 | +0.67(+4.20%) |
Jan 12, 2005 | 15.93 | 16.06 | 15.59 | 16.03 | 3,870,654 | -0.02(-0.13%) |
Jan 11, 2005 | 16.02 | 16.32 | 15.92 | 16.05 | 3,649,647 | -0.04(-0.23%) |
Jan 10, 2005 | 15.63 | 16.18 | 15.52 | 16.08 | 4,642,435 | +0.66(+4.25%) |
Jan 07, 2005 | 15.41 | 15.58 | 15.31 | 15.43 | 3,139,332 | +0.10(+0.65%) |
Jan 06, 2005 | 15.15 | 15.41 | 15.14 | 15.33 | 2,559,191 | +0.23(+1.51%) |
Jan 05, 2005 | 15.14 | 15.32 | 15.01 | 15.10 | 4,963,286 | -0.09(-0.60%) |
Jan 04, 2005 | 15.63 | 15.63 | 15.00 | 15.19 | 5,990,225 | -0.43(-2.77%) |
Jan 03, 2005 | 15.77 | 15.78 | 15.47 | 15.63 | 4,514,312 | -0.14(-0.92%) |
Dec 31, 2004 | 15.64 | 15.85 | 15.62 | 15.77 | 1,995,581 | +0.24(+1.57%) |
Dec 30, 2004 | 15.44 | 15.60 | 15.36 | 15.53 | 1,563,357 | +0.08(+0.51%) |
Dec 29, 2004 | 15.34 | 15.63 | 15.26 | 15.45 | 2,855,026 | -0.00(-0.01%) |
Dec 28, 2004 | 14.96 | 15.45 | 14.87 | 15.45 | 3,302,041 | +0.60(+4.06%) |
Dec 27, 2004 | 15.19 | 15.22 | 14.58 | 14.85 | 2,878,736 | -0.31(-2.05%) |
Dec 23, 2004 | 15.41 | 15.41 | 14.98 | 15.16 | 3,278,113 | -0.11(-0.69%) |
Dec 22, 2004 | 15.12 | 15.48 | 15.12 | 15.26 | 2,706,238 | +0.19(+1.23%) |
Dec 21, 2004 | 15.00 | 15.11 | 14.86 | 15.08 | 2,236,382 | +0.12(+0.77%) |
Dec 20, 2004 | 15.02 | 15.19 | 14.89 | 14.96 | 3,177,616 | -0.06(-0.37%) |
Dec 17, 2004 | 15.12 | 15.12 | 14.62 | 15.02 | 7,003,025 | -0.11(-0.70%) |
Dec 16, 2004 | 14.89 | 15.17 | 14.66 | 15.12 | 5,855,359 | -0.05(-0.33%) |
Dec 15, 2004 | 14.77 | 15.37 | 14.74 | 15.18 | 5,764,216 | +0.59(+4.02%) |
Dec 14, 2004 | 14.45 | 14.65 | 14.33 | 14.59 | 2,614,225 | +0.13(+0.87%) |
Dec 13, 2004 | 14.57 | 14.64 | 14.41 | 14.46 | 4,652,659 | -0.25(-1.69%) |
Dec 10, 2004 | 14.18 | 15.12 | 14.15 | 14.71 | 11,493,193 | +0.69(+4.94%) |
Dec 09, 2004 | 13.10 | 14.03 | 13.10 | 14.02 | 11,499,066 | +1.58(+12.71%) |
Dec 08, 2004 | 12.56 | 12.63 | 12.39 | 12.44 | 2,278,147 | -0.01(-0.06%) |
Dec 07, 2004 | 12.60 | 12.67 | 12.44 | 12.44 | 2,146,327 | -0.16(-1.24%) |
Dec 06, 2004 | 12.40 | 12.71 | 12.38 | 12.60 | 2,830,445 | +0.26(+2.07%) |
Dec 03, 2004 | 12.11 | 12.40 | 12.08 | 12.35 | 3,127,368 | +0.42(+3.53%) |
Dec 02, 2004 | 12.02 | 12.12 | 11.89 | 11.93 | 2,553,317 | -0.26(-2.11%) |
Dec 01, 2004 | 11.96 | 12.18 | 11.93 | 12.18 | 2,594,212 | +0.37(+3.15%) |
Nov 30, 2004 | 11.77 | 11.98 | 11.75 | 11.81 | 1,473,954 | +0.03(+0.23%) |
Nov 29, 2004 | 12.17 | 12.18 | 11.76 | 11.78 | 3,611,580 | -0.51(-4.12%) |
Nov 26, 2004 | 12.25 | 12.37 | 12.14 | 12.29 | 522,714 | -0.02(-0.13%) |
Nov 24, 2004 | 12.10 | 12.32 | 12.09 | 12.30 | 1,177,467 | +0.20(+1.69%) |
Nov 23, 2004 | 12.12 | 12.12 | 11.94 | 12.10 | 1,419,790 | -0.01(-0.11%) |
Nov 22, 2004 | 11.84 | 12.13 | 11.82 | 12.11 | 1,501,580 | +0.18(+1.48%) |
Nov 19, 2004 | 12.10 | 12.14 | 11.79 | 11.94 | 2,397,569 | -0.26(-2.17%) |
Nov 18, 2004 | 12.18 | 12.31 | 12.08 | 12.20 | 1,134,614 | +0.03(+0.21%) |
Nov 17, 2004 | 12.07 | 12.26 | 12.01 | 12.18 | 1,626,875 | +0.16(+1.36%) |
Nov 16, 2004 | 12.18 | 12.26 | 11.91 | 12.01 | 2,150,895 | -0.33(-2.68%) |
Nov 15, 2004 | 12.07 | 12.42 | 12.01 | 12.34 | 2,901,141 | +0.27(+2.25%) |
Nov 12, 2004 | 11.54 | 12.07 | 11.53 | 12.07 | 3,749,274 | +0.60(+5.25%) |
Nov 11, 2004 | 11.60 | 11.63 | 11.44 | 11.47 | 2,585,076 | -0.04(-0.36%) |
Nov 10, 2004 | 11.64 | 11.69 | 11.43 | 11.51 | 3,587,000 | -0.13(-1.09%) |
Nov 09, 2004 | 11.54 | 11.94 | 11.54 | 11.64 | 5,796,192 | +0.34(+3.01%) |
Nov 08, 2004 | 11.18 | 11.33 | 11.10 | 11.30 | 2,468,047 | +0.12(+1.09%) |
Nov 05, 2004 | 11.09 | 11.19 | 10.96 | 11.18 | 3,190,885 | +0.08(+0.73%) |
Nov 04, 2004 | 10.73 | 11.18 | 10.64 | 11.10 | 3,633,985 | +0.21(+1.94%) |
Nov 03, 2004 | 10.94 | 10.96 | 10.76 | 10.88 | 1,592,506 | +0.02(+0.17%) |
Nov 02, 2004 | 10.79 | 10.95 | 10.72 | 10.87 | 2,016,464 | +0.08(+0.72%) |
Nov 01, 2004 | 10.65 | 10.79 | 10.63 | 10.79 | 1,084,583 | +0.13(+1.25%) |
Oct 29, 2004 | 10.67 | 10.73 | 10.56 | 10.65 | 1,495,054 | -0.03(-0.32%) |
Oct 28, 2004 | 10.62 | 10.77 | 10.58 | 10.69 | 1,903,785 | +0.06(+0.58%) |
Oct 27, 2004 | 10.48 | 10.64 | 10.28 | 10.63 | 3,941,132 | +0.13(+1.27%) |
Oct 26, 2004 | 10.23 | 10.50 | 10.16 | 10.49 | 3,315,745 | +0.30(+2.93%) |
Oct 25, 2004 | 9.849 | 10.20 | 9.824 | 10.19 | 2,841,757 | +0.34(+3.50%) |
Oct 22, 2004 | 9.907 | 9.923 | 9.794 | 9.849 | 1,291,450 | -0.06(-0.58%) |
Oct 21, 2004 | 9.861 | 10.04 | 9.746 | 9.907 | 2,002,107 | +0.10(+1.06%) |
Oct 20, 2004 | 9.748 | 9.856 | 9.661 | 9.803 | 2,309,253 | -0.06(-0.61%) |
Oct 19, 2004 | 9.891 | 10.09 | 9.815 | 9.863 | 1,619,697 | -0.03(-0.28%) |
Oct 18, 2004 | 9.964 | 9.964 | 9.693 | 9.891 | 2,142,846 | -0.08(-0.83%) |
Oct 15, 2004 | 9.971 | 10.08 | 9.941 | 9.974 | 1,158,977 | -0.00(-0.02%) |
Oct 14, 2004 | 9.884 | 10.03 | 9.792 | 9.976 | 1,362,364 | +0.09(+0.93%) |
Oct 13, 2004 | 10.02 | 10.10 | 9.859 | 9.884 | 2,870,905 | -0.26(-2.60%) |
Oct 12, 2004 | 10.04 | 10.19 | 10.03 | 10.15 | 1,922,710 | +0.03(+0.25%) |
Oct 11, 2004 | 10.08 | 10.16 | 9.976 | 10.12 | 2,118,483 | +0.07(+0.66%) |
Oct 08, 2004 | 10.11 | 10.21 | 9.957 | 10.06 | 2,774,106 | -0.01(-0.11%) |
Oct 07, 2004 | 10.30 | 10.30 | 9.999 | 10.07 | 3,022,520 | -0.23(-2.23%) |
Oct 06, 2004 | 10.16 | 10.44 | 10.02 | 10.30 | 3,976,589 | +0.31(+3.15%) |
Oct 05, 2004 | 9.631 | 10.11 | 9.477 | 9.983 | 5,978,261 | -0.09(-0.94%) |
Oct 04, 2004 | 10.64 | 10.68 | 9.992 | 10.08 | 5,811,854 | -0.50(-4.70%) |
Oct 01, 2004 | 10.67 | 10.69 | 10.45 | 10.57 | 2,169,819 | -0.08(-0.71%) |
Sep 30, 2004 | 10.50 | 10.67 | 10.41 | 10.65 | 1,533,556 | +0.15(+1.47%) |
Sep 29, 2004 | 10.64 | 10.71 | 10.48 | 10.50 | 2,172,647 | -0.15(-1.38%) |
Sep 28, 2004 | 10.81 | 10.84 | 10.56 | 10.64 | 2,027,340 | -0.17(-1.55%) |
Sep 27, 2004 | 10.77 | 10.96 | 10.54 | 10.81 | 2,915,280 | +0.01(+0.06%) |
Sep 24, 2004 | 10.96 | 10.96 | 10.77 | 10.80 | 1,618,391 | -0.15(-1.41%) |
Sep 23, 2004 | 10.98 | 10.98 | 10.85 | 10.96 | 2,220,068 | -0.01(-0.06%) |
Sep 22, 2004 | 10.96 | 11.04 | 10.85 | 10.96 | 2,726,903 | -0.02(-0.21%) |
Sep 21, 2004 | 10.70 | 10.99 | 10.64 | 10.99 | 3,349,897 | +0.38(+3.55%) |
Sep 20, 2004 | 10.87 | 10.87 | 10.53 | 10.61 | 1,819,385 | -0.26(-2.35%) |
Sep 17, 2004 | 10.80 | 10.89 | 10.73 | 10.87 | 1,406,086 | +0.11(+1.05%) |
Sep 16, 2004 | 10.65 | 10.79 | 10.61 | 10.75 | 1,679,081 | +0.15(+1.43%) |
Sep 15, 2004 | 10.63 | 10.69 | 10.57 | 10.60 | 1,133,526 | -0.09(-0.80%) |
Sep 14, 2004 | 10.63 | 10.71 | 10.49 | 10.69 | 1,484,831 | +0.09(+0.85%) |
Sep 13, 2004 | 10.49 | 10.64 | 10.44 | 10.60 | 2,077,806 | +0.14(+1.32%) |
Sep 10, 2004 | 10.62 | 10.62 | 10.36 | 10.46 | 1,370,630 | -0.10(-0.96%) |
Sep 09, 2004 | 10.46 | 10.60 | 10.43 | 10.56 | 1,239,462 | +0.10(+0.97%) |
Sep 08, 2004 | 10.63 | 10.63 | 10.42 | 10.46 | 1,975,134 | -0.17(-1.64%) |
Sep 07, 2004 | 10.50 | 10.68 | 10.50 | 10.63 | 2,374,076 | +0.26(+2.48%) |
Sep 03, 2004 | 10.36 | 10.45 | 10.26 | 10.38 | 1,194,651 | +0.02(+0.18%) |
Sep 02, 2004 | 10.36 | 10.41 | 10.27 | 10.36 | 1,544,868 | -0.00(-0.02%) |
Sep 01, 2004 | 10.19 | 10.44 | 10.17 | 10.36 | 3,251,140 | +0.16(+1.53%) |
Aug 31, 2004 | 10.01 | 10.20 | 10.01 | 10.20 | 1,478,305 | +0.20(+2.00%) |
Aug 30, 2004 | 10.16 | 10.19 | 9.946 | 10.00 | 1,409,349 | -0.20(-1.94%) |
Aug 27, 2004 | 10.11 | 10.23 | 10.02 | 10.20 | 1,930,976 | +0.09(+0.93%) |
Aug 26, 2004 | 10.09 | 10.15 | 9.969 | 10.11 | 2,765,405 | +0.20(+1.97%) |
Aug 25, 2004 | 10.24 | 10.26 | 9.769 | 9.911 | 5,113,378 | -0.08(-0.78%) |
Aug 24, 2004 | 9.999 | 10.10 | 9.868 | 9.990 | 2,884,174 | +0.03(+0.30%) |
Aug 23, 2004 | 9.822 | 10.05 | 9.693 | 9.960 | 2,782,807 | +0.14(+1.43%) |
Aug 20, 2004 | 9.769 | 9.884 | 9.767 | 9.820 | 1,303,414 | +0.03(+0.31%) |
Aug 19, 2004 | 9.941 | 9.987 | 9.748 | 9.790 | 1,772,617 | -0.20(-1.98%) |
Aug 18, 2004 | 9.895 | 10.04 | 9.884 | 9.987 | 1,589,678 | +0.00(+0.00%) |
Aug 17, 2004 | 10.11 | 10.22 | 9.905 | 9.987 | 3,916,987 | +0.18(+1.88%) |
Aug 16, 2004 | 9.512 | 9.826 | 9.512 | 9.803 | 1,807,421 | +0.29(+3.07%) |
Aug 13, 2004 | 9.378 | 9.512 | 9.312 | 9.512 | 1,845,271 | +0.22(+2.38%) |
Aug 12, 2004 | 9.521 | 9.521 | 9.259 | 9.291 | 2,065,407 | -0.24(-2.56%) |
Aug 11, 2004 | 9.585 | 9.663 | 9.491 | 9.534 | 2,043,654 | -0.10(-1.00%) |
Aug 10, 2004 | 9.463 | 9.631 | 9.449 | 9.631 | 2,164,164 | +0.17(+1.77%) |
Aug 09, 2004 | 9.603 | 9.700 | 9.408 | 9.463 | 1,971,871 | -0.12(-1.27%) |
Aug 06, 2004 | 9.562 | 9.656 | 9.539 | 9.585 | 4,159,093 | +0.16(+1.71%) |
Aug 05, 2004 | 9.700 | 9.882 | 9.424 | 9.424 | 3,459,965 | +0.01(+0.07%) |
Aug 04, 2004 | 9.206 | 9.461 | 9.204 | 9.417 | 1,618,174 | +0.14(+1.56%) |
Aug 03, 2004 | 9.291 | 9.325 | 9.176 | 9.272 | 1,327,124 | -0.07(-0.76%) |
Aug 02, 2004 | 9.091 | 9.358 | 9.070 | 9.344 | 1,590,113 | +0.21(+2.29%) |
Jul 30, 2004 | 9.128 | 9.192 | 9.040 | 9.135 | 834,864 | +0.03(+0.30%) |
Jul 29, 2004 | 8.964 | 9.144 | 8.847 | 9.107 | 1,524,420 | +0.17(+1.88%) |
Jul 28, 2004 | 8.850 | 8.983 | 8.815 | 8.939 | 1,336,478 | +0.08(+0.86%) |
Jul 27, 2004 | 8.827 | 8.928 | 8.610 | 8.863 | 1,714,320 | +0.15(+1.74%) |
Jul 26, 2004 | 8.873 | 8.953 | 8.528 | 8.712 | 1,801,113 | -0.16(-1.84%) |
Jul 23, 2004 | 8.918 | 8.994 | 8.783 | 8.875 | 1,223,147 | -0.09(-0.95%) |
Jul 22, 2004 | 8.728 | 9.010 | 8.728 | 8.960 | 1,970,131 | +0.23(+2.66%) |
Jul 21, 2004 | 9.033 | 9.176 | 8.723 | 8.728 | 1,863,325 | -0.31(-3.48%) |
Jul 20, 2004 | 8.964 | 9.079 | 8.714 | 9.043 | 2,899,836 | -0.08(-0.83%) |
Jul 19, 2004 | 9.263 | 9.270 | 9.024 | 9.118 | 1,020,848 | -0.11(-1.22%) |
Jul 16, 2004 | 9.226 | 9.330 | 9.164 | 9.231 | 1,641,884 | +0.15(+1.70%) |
Jul 15, 2004 | 9.125 | 9.169 | 9.036 | 9.077 | 1,136,789 | -0.01(-0.15%) |
Jul 14, 2004 | 9.240 | 9.291 | 9.050 | 9.091 | 1,095,894 | -0.17(-1.89%) |
Jul 13, 2004 | 9.295 | 9.397 | 9.155 | 9.266 | 1,232,283 | +0.08(+0.90%) |
Jul 12, 2004 | 9.091 | 9.229 | 9.013 | 9.183 | 804,410 | +0.06(+0.66%) |
Jul 09, 2004 | 9.160 | 9.187 | 9.024 | 9.123 | 1,419,573 | +0.09(+0.99%) |
Jul 08, 2004 | 9.413 | 9.415 | 8.994 | 9.033 | 2,554,187 | -0.42(-4.47%) |
Jul 07, 2004 | 9.532 | 9.652 | 9.387 | 9.456 | 1,747,819 | -0.08(-0.80%) |
Jul 06, 2004 | 9.792 | 9.820 | 9.495 | 9.532 | 2,061,491 | -0.38(-3.87%) |
Jul 02, 2004 | 9.838 | 9.992 | 9.833 | 9.916 | 1,443,718 | +0.22(+2.28%) |
Jul 01, 2004 | 9.771 | 9.859 | 9.578 | 9.695 | 1,369,107 | -0.03(-0.33%) |
Jun 30, 2004 | 9.553 | 9.790 | 9.505 | 9.728 | 1,708,665 | +0.18(+1.88%) |
Jun 29, 2004 | 9.597 | 9.638 | 9.442 | 9.548 | 1,744,339 | -0.05(-0.53%) |
Jun 28, 2004 | 9.849 | 9.964 | 9.587 | 9.599 | 1,842,661 | -0.30(-3.00%) |
Jun 25, 2004 | 9.815 | 9.983 | 9.771 | 9.895 | 1,788,279 | +0.05(+0.49%) |
Jun 24, 2004 | 9.622 | 10.24 | 9.622 | 9.847 | 3,556,546 | +0.25(+2.56%) |
Jun 23, 2004 | 9.240 | 9.601 | 9.240 | 9.601 | 1,680,169 | +0.37(+4.06%) |
Jun 22, 2004 | 9.148 | 9.261 | 9.082 | 9.226 | 879,021 | +0.08(+0.90%) |
Jun 21, 2004 | 9.254 | 9.309 | 9.137 | 9.144 | 1,051,519 | -0.10(-1.09%) |
Jun 18, 2004 | 9.194 | 9.341 | 9.183 | 9.245 | 966,684 | +0.00(+0.02%) |
Jun 17, 2004 | 9.125 | 9.275 | 9.077 | 9.243 | 2,009,068 | +0.15(+1.69%) |
Jun 16, 2004 | 9.158 | 9.344 | 9.063 | 9.089 | 1,997,321 | -0.07(-0.73%) |
Jun 15, 2004 | 9.217 | 9.286 | 9.095 | 9.155 | 1,565,968 | +0.16(+1.81%) |
Jun 14, 2004 | 9.148 | 9.259 | 8.921 | 8.992 | 1,138,530 | -0.19(-2.05%) |
Jun 10, 2004 | 9.240 | 9.325 | 9.139 | 9.181 | 1,112,426 | -0.07(-0.75%) |
Jun 09, 2004 | 9.422 | 9.440 | 9.208 | 9.249 | 2,118,918 | -0.18(-1.88%) |
Jun 08, 2004 | 9.643 | 9.643 | 9.275 | 9.426 | 3,088,431 | -0.28(-2.84%) |
Jun 07, 2004 | 9.332 | 9.702 | 9.213 | 9.702 | 2,009,068 | +0.51(+5.53%) |
Jun 04, 2004 | 9.348 | 9.355 | 9.112 | 9.194 | 2,028,645 | +0.00(+0.03%) |
Jun 03, 2004 | 9.339 | 9.341 | 9.178 | 9.192 | 1,132,439 | -0.12(-1.33%) |
Jun 02, 2004 | 9.475 | 9.546 | 9.233 | 9.316 | 1,621,872 | -0.10(-1.07%) |
Jun 01, 2004 | 9.406 | 9.528 | 9.291 | 9.417 | 1,376,720 | +0.01(+0.15%) |
May 28, 2004 | 9.447 | 9.530 | 9.328 | 9.403 | 1,464,383 | +0.01(+0.15%) |
May 27, 2004 | 9.410 | 9.564 | 9.277 | 9.390 | 2,398,221 | +0.08(+0.86%) |
May 26, 2004 | 9.518 | 9.654 | 9.194 | 9.309 | 3,929,385 | -0.21(-2.17%) |
May 25, 2004 | 8.983 | 9.521 | 8.873 | 9.516 | 3,674,880 | +0.53(+5.94%) |
May 24, 2004 | 8.886 | 9.001 | 8.760 | 8.983 | 1,863,108 | +0.23(+2.57%) |
May 21, 2004 | 8.732 | 8.918 | 8.650 | 8.758 | 1,249,033 | +0.10(+1.20%) |
May 20, 2004 | 8.643 | 8.677 | 8.486 | 8.654 | 1,567,708 | +0.09(+1.10%) |
May 19, 2004 | 8.744 | 8.838 | 8.516 | 8.560 | 1,548,783 | -0.19(-2.18%) |
May 18, 2004 | 8.792 | 8.873 | 8.654 | 8.751 | 1,223,147 | +0.01(+0.11%) |
May 17, 2004 | 9.013 | 9.013 | 8.712 | 8.741 | 1,270,568 | -0.18(-2.04%) |
May 14, 2004 | 8.896 | 8.969 | 8.806 | 8.923 | 2,114,568 | +0.13(+1.49%) |
May 13, 2004 | 8.620 | 8.850 | 8.514 | 8.792 | 1,938,154 | +0.16(+1.86%) |
May 12, 2004 | 8.620 | 8.633 | 8.355 | 8.631 | 3,081,905 | +0.01(+0.13%) |
May 11, 2004 | 8.505 | 8.640 | 8.342 | 8.620 | 3,457,355 | +0.15(+1.76%) |
May 10, 2004 | 8.700 | 8.700 | 8.346 | 8.470 | 3,929,168 | -0.24(-2.77%) |
May 07, 2004 | 8.983 | 8.985 | 8.624 | 8.712 | 3,472,364 | -0.38(-4.17%) |
May 06, 2004 | 9.217 | 9.344 | 9.027 | 9.091 | 2,467,395 | -0.12(-1.32%) |
May 05, 2004 | 9.091 | 9.252 | 9.022 | 9.213 | 1,769,572 | +0.16(+1.75%) |
May 04, 2004 | 9.208 | 9.261 | 8.955 | 9.054 | 3,048,841 | -0.11(-1.15%) |
May 03, 2004 | 9.084 | 9.240 | 8.953 | 9.160 | 1,290,580 | +0.06(+0.71%) |
Apr 30, 2004 | 9.160 | 9.247 | 9.089 | 9.095 | 1,455,682 | -0.04(-0.43%) |
Apr 29, 2004 | 9.390 | 9.539 | 8.969 | 9.135 | 1,890,299 | -0.26(-2.72%) |
Apr 28, 2004 | 9.672 | 9.672 | 9.355 | 9.390 | 1,228,803 | -0.30(-3.06%) |
Apr 27, 2004 | 9.608 | 9.746 | 9.603 | 9.686 | 2,750,178 | +0.21(+2.23%) |
Apr 26, 2004 | 9.424 | 9.636 | 9.424 | 9.475 | 1,260,562 | -0.01(-0.10%) |
Apr 23, 2004 | 9.675 | 9.675 | 9.452 | 9.484 | 2,775,846 | -0.19(-1.97%) |
Apr 22, 2004 | 9.470 | 9.757 | 9.470 | 9.675 | 3,262,234 | +0.30(+3.21%) |
Apr 21, 2004 | 9.238 | 9.417 | 9.075 | 9.374 | 3,799,740 | +0.26(+2.88%) |
Apr 20, 2004 | 9.337 | 9.351 | 9.093 | 9.112 | 3,195,453 | -0.25(-2.65%) |
Apr 19, 2004 | 9.521 | 9.521 | 9.312 | 9.360 | 938,406 | -0.13(-1.40%) |
Apr 16, 2004 | 9.539 | 9.562 | 9.378 | 9.493 | 2,160,031 | +0.07(+0.73%) |
Apr 15, 2004 | 9.486 | 9.567 | 9.309 | 9.424 | 1,421,531 | +0.02(+0.24%) |
Apr 14, 2004 | 9.224 | 9.585 | 9.146 | 9.401 | 2,459,129 | -0.01(-0.10%) |
Apr 13, 2004 | 9.574 | 9.574 | 9.341 | 9.410 | 3,875,222 | -0.20(-2.10%) |
Apr 12, 2004 | 9.757 | 9.769 | 9.551 | 9.613 | 2,730,818 | -0.15(-1.51%) |
Apr 08, 2004 | 10.11 | 10.11 | 9.734 | 9.760 | 1,853,319 | -0.14(-1.46%) |
Apr 07, 2004 | 10.00 | 10.01 | 9.826 | 9.905 | 1,362,799 | -0.08(-0.83%) |
Apr 06, 2004 | 9.893 | 10.10 | 9.893 | 9.987 | 1,322,556 | +0.11(+1.07%) |
Apr 05, 2004 | 9.976 | 10.08 | 9.728 | 9.882 | 3,048,841 | -0.16(-1.62%) |
Apr 02, 2004 | 10.14 | 10.22 | 10.03 | 10.04 | 3,914,159 | -0.43(-4.08%) |
Apr 01, 2004 | 10.48 | 10.56 | 10.38 | 10.47 | 1,326,472 | +0.03(+0.29%) |
Mar 31, 2004 | 10.57 | 10.57 | 10.36 | 10.44 | 1,397,168 | -0.03(-0.33%) |
Mar 30, 2004 | 10.28 | 10.57 | 10.24 | 10.48 | 2,139,148 | +0.20(+1.92%) |
Mar 29, 2004 | 10.38 | 10.42 | 10.22 | 10.28 | 1,575,539 | -0.04(-0.42%) |
Mar 26, 2004 | 10.30 | 10.40 | 10.30 | 10.32 | 924,484 | -0.00(-0.02%) |
Mar 25, 2004 | 10.24 | 10.36 | 10.13 | 10.33 | 2,074,978 | +0.20(+1.93%) |
Mar 24, 2004 | 10.23 | 10.41 | 10.10 | 10.13 | 1,855,059 | -0.10(-0.99%) |
Mar 23, 2004 | 10.45 | 10.45 | 10.07 | 10.23 | 1,959,907 | +0.01(+0.09%) |
Mar 22, 2004 | 10.30 | 10.31 | 10.13 | 10.22 | 1,642,754 | -0.10(-0.96%) |
Mar 19, 2004 | 10.46 | 10.46 | 10.30 | 10.32 | 1,028,461 | -0.15(-1.47%) |
Mar 18, 2004 | 10.37 | 10.53 | 10.33 | 10.47 | 2,130,882 | +0.04(+0.42%) |
Mar 17, 2004 | 10.50 | 10.61 | 10.31 | 10.43 | 3,017,517 | -0.19(-1.78%) |
Mar 16, 2004 | 10.71 | 10.73 | 10.45 | 10.62 | 2,345,145 | -0.03(-0.26%) |
Mar 15, 2004 | 10.53 | 10.73 | 10.47 | 10.65 | 3,009,469 | +0.13(+1.22%) |
Mar 12, 2004 | 10.44 | 10.65 | 10.21 | 10.52 | 2,293,374 | +0.19(+1.87%) |
Mar 11, 2004 | 10.41 | 10.53 | 10.30 | 10.33 | 2,574,200 | -0.10(-0.95%) |
Mar 10, 2004 | 10.61 | 10.79 | 10.38 | 10.42 | 2,931,812 | -0.19(-1.80%) |
Mar 09, 2004 | 10.74 | 10.77 | 10.55 | 10.61 | 1,556,614 | -0.10(-0.90%) |
Mar 08, 2004 | 10.75 | 11.01 | 10.67 | 10.71 | 3,842,593 | -0.26(-2.39%) |
Mar 05, 2004 | 10.69 | 11.10 | 10.23 | 10.97 | 2,832,620 | +0.28(+2.62%) |
Mar 04, 2004 | 10.45 | 10.79 | 10.40 | 10.69 | 2,344,928 | +0.24(+2.33%) |
Mar 03, 2004 | 10.47 | 10.47 | 10.23 | 10.45 | 2,657,947 | -0.02(-0.20%) |
Mar 02, 2004 | 10.41 | 10.50 | 10.32 | 10.47 | 2,922,241 | +0.04(+0.40%) |
Mar 01, 2004 | 10.29 | 10.60 | 10.28 | 10.43 | 4,134,077 | +0.34(+3.35%) |
Feb 27, 2004 | 9.976 | 10.16 | 9.953 | 10.09 | 2,556,580 | +0.12(+1.20%) |
Feb 26, 2004 | 9.620 | 9.992 | 9.452 | 9.971 | 4,521,273 | +0.34(+3.51%) |
Feb 25, 2004 | 9.452 | 9.700 | 9.321 | 9.633 | 2,669,911 | +0.18(+1.92%) |
Feb 24, 2004 | 9.376 | 9.537 | 9.355 | 9.452 | 1,281,226 | +0.08(+0.81%) |
Feb 23, 2004 | 9.440 | 9.500 | 9.305 | 9.376 | 1,169,636 | +0.02(+0.17%) |
Feb 20, 2004 | 9.443 | 9.468 | 9.247 | 9.360 | 1,187,690 | -0.13(-1.40%) |
Feb 19, 2004 | 9.654 | 9.659 | 9.447 | 9.493 | 1,381,941 | -0.01(-0.10%) |
Feb 18, 2004 | 9.654 | 9.654 | 9.420 | 9.502 | 2,708,196 | -0.27(-2.78%) |
Feb 17, 2004 | 9.551 | 9.843 | 9.505 | 9.774 | 2,598,780 | +0.37(+3.91%) |
Feb 13, 2004 | 9.505 | 9.594 | 9.348 | 9.406 | 1,192,258 | -0.04(-0.44%) |
Feb 12, 2004 | 9.406 | 9.567 | 9.307 | 9.447 | 1,475,477 | +0.09(+0.98%) |
Feb 11, 2004 | 9.144 | 9.475 | 9.020 | 9.355 | 2,922,024 | +0.21(+2.31%) |
Feb 10, 2004 | 9.222 | 9.256 | 9.082 | 9.144 | 1,138,312 | -0.08(-0.82%) |
Feb 09, 2004 | 9.353 | 9.392 | 9.178 | 9.220 | 2,387,563 | -0.13(-1.40%) |
Feb 06, 2004 | 9.160 | 9.479 | 9.148 | 9.351 | 3,434,297 | +0.30(+3.35%) |
Feb 05, 2004 | 8.827 | 9.135 | 8.650 | 9.047 | 3,657,478 | +0.17(+1.92%) |
Feb 04, 2004 | 9.144 | 9.144 | 8.847 | 8.877 | 1,736,508 | -0.28(-3.09%) |
Feb 03, 2004 | 8.999 | 9.245 | 8.987 | 9.160 | 1,302,762 | +0.12(+1.35%) |