Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 32.00 | 32.79 | 32.00 | 32.50 | 9,744 | -0.20(-0.61%) |
Jan 28, 2005 | 33.30 | 33.30 | 32.60 | 32.70 | 7,700 | -0.60(-1.80%) |
Jan 27, 2005 | 34.20 | 34.50 | 31.00 | 33.30 | 11,410 | +0.80(+2.46%) |
Jan 26, 2005 | 32.70 | 32.70 | 31.60 | 32.50 | 8,360 | +0.50(+1.56%) |
Jan 25, 2005 | 31.20 | 33.00 | 31.20 | 32.00 | 9,140 | +0.40(+1.27%) |
Jan 24, 2005 | 31.40 | 32.30 | 30.20 | 31.60 | 10,141 | +1.40(+4.64%) |
Jan 21, 2005 | 31.40 | 32.00 | 30.20 | 30.20 | 2,685 | -1.00(-3.21%) |
Jan 20, 2005 | 30.00 | 33.00 | 29.90 | 31.20 | 3,708 | +0.20(+0.65%) |
Jan 19, 2005 | 32.10 | 34.20 | 30.24 | 31.00 | 6,213 | -3.04(-8.93%) |
Jan 18, 2005 | 33.60 | 34.20 | 33.00 | 34.04 | 11,323 | +1.14(+3.47%) |
Jan 14, 2005 | 31.20 | 33.60 | 31.20 | 32.90 | 8,768 | +1.70(+5.45%) |
Jan 13, 2005 | 32.00 | 32.00 | 31.00 | 31.20 | 3,303 | +0.10(+0.32%) |
Jan 12, 2005 | 32.30 | 33.30 | 31.00 | 31.10 | 11,988 | +0.60(+1.97%) |
Jan 11, 2005 | 30.00 | 31.70 | 30.00 | 30.50 | 8,288 | +0.50(+1.67%) |
Jan 10, 2005 | 32.90 | 32.90 | 30.00 | 30.00 | 6,506 | -0.80(-2.60%) |
Jan 07, 2005 | 33.80 | 35.00 | 30.00 | 30.80 | 22,490 | -1.70(-5.23%) |
Jan 06, 2005 | 28.80 | 32.60 | 27.90 | 32.50 | 20,081 | +4.69(+16.86%) |
Jan 05, 2005 | 26.50 | 29.00 | 26.50 | 27.81 | 10,681 | +1.51(+5.74%) |
Jan 04, 2005 | 26.20 | 27.50 | 26.00 | 26.30 | 1,646 | +0.10(+0.38%) |
Jan 03, 2005 | 27.90 | 27.90 | 26.00 | 26.20 | 7,978 | -0.90(-3.32%) |
Dec 31, 2004 | 24.90 | 28.00 | 24.90 | 27.10 | 6,514 | +1.90(+7.54%) |
Dec 30, 2004 | 23.00 | 26.00 | 23.00 | 25.20 | 10,640 | +2.20(+9.57%) |
Dec 29, 2004 | 22.10 | 23.50 | 22.10 | 23.00 | 3,710 | +0.70(+3.14%) |
Dec 28, 2004 | 23.50 | 23.50 | 22.00 | 22.30 | 4,400 | -0.70(-3.04%) |
Dec 27, 2004 | 23.10 | 23.49 | 22.00 | 23.00 | 5,690 | -0.20(-0.86%) |
Dec 23, 2004 | 22.80 | 23.50 | 22.50 | 23.20 | 2,030 | +0.50(+2.20%) |
Dec 22, 2004 | 22.60 | 23.44 | 21.70 | 22.70 | 4,670 | +1.00(+4.61%) |
Dec 21, 2004 | 20.60 | 22.80 | 20.60 | 21.70 | 7,160 | +0.70(+3.33%) |
Dec 20, 2004 | 24.80 | 24.90 | 21.00 | 21.00 | 7,970 | -2.70(-11.39%) |
Dec 17, 2004 | 23.50 | 24.10 | 23.49 | 23.70 | 2,540 | +0.20(+0.85%) |
Dec 16, 2004 | 24.80 | 24.80 | 23.20 | 23.50 | 1,780 | -0.30(-1.26%) |
Dec 15, 2004 | 23.10 | 23.80 | 23.00 | 23.80 | 4,470 | +0.00(+0.00%) |
Dec 14, 2004 | 23.50 | 24.20 | 23.50 | 23.80 | 4,610 | +0.00(+0.00%) |
Dec 13, 2004 | 23.61 | 24.10 | 23.50 | 23.80 | 1,370 | -0.40(-1.65%) |
Dec 10, 2004 | 24.60 | 24.90 | 23.50 | 24.20 | 910 | +0.10(+0.41%) |
Dec 09, 2004 | 24.10 | 24.60 | 23.50 | 24.10 | 1,850 | +0.60(+2.55%) |
Dec 08, 2004 | 25.00 | 25.36 | 23.50 | 23.50 | 3,980 | -1.50(-6.00%) |
Dec 07, 2004 | 25.50 | 25.50 | 24.80 | 25.00 | 2,560 | -0.50(-1.96%) |
Dec 06, 2004 | 24.60 | 26.30 | 24.60 | 25.50 | 6,180 | +0.40(+1.59%) |
Dec 03, 2004 | 23.50 | 26.40 | 23.50 | 25.10 | 4,190 | -0.50(-1.95%) |
Dec 02, 2004 | 25.00 | 26.50 | 25.00 | 25.60 | 6,130 | +1.10(+4.49%) |
Dec 01, 2004 | 22.10 | 25.10 | 22.10 | 24.50 | 6,540 | +1.00(+4.26%) |
Nov 30, 2004 | 22.60 | 24.70 | 22.60 | 23.50 | 1,760 | -0.10(-0.42%) |
Nov 29, 2004 | 23.50 | 25.10 | 23.10 | 23.60 | 7,290 | -0.40(-1.67%) |
Nov 26, 2004 | 25.00 | 25.00 | 24.00 | 24.00 | 1,750 | -0.40(-1.64%) |
Nov 24, 2004 | 23.50 | 24.90 | 23.50 | 24.40 | 7,030 | +1.00(+4.27%) |
Nov 23, 2004 | 24.90 | 24.90 | 23.00 | 23.40 | 6,520 | -0.40(-1.68%) |
Nov 22, 2004 | 25.00 | 25.30 | 23.00 | 23.80 | 6,830 | -2.10(-8.11%) |
Nov 19, 2004 | 27.40 | 27.90 | 25.60 | 25.90 | 13,080 | -1.30(-4.78%) |
Nov 18, 2004 | 25.59 | 28.90 | 24.50 | 27.20 | 17,470 | +1.70(+6.67%) |
Nov 17, 2004 | 23.10 | 28.20 | 22.90 | 25.50 | 29,740 | +2.39(+10.34%) |
Nov 16, 2004 | 25.00 | 26.00 | 22.60 | 23.11 | 14,860 | -1.99(-7.93%) |
Nov 15, 2004 | 29.01 | 29.50 | 23.50 | 25.10 | 40,090 | -2.70(-9.71%) |
Nov 12, 2004 | 29.60 | 34.00 | 27.00 | 27.80 | 30,780 | -2.20(-7.33%) |
Nov 11, 2004 | 30.40 | 33.50 | 28.70 | 30.00 | 46,420 | +0.90(+3.09%) |
Nov 10, 2004 | 43.50 | 43.50 | 26.10 | 29.10 | 114,280 | -10.80(-27.07%) |
Nov 09, 2004 | 31.90 | 42.80 | 29.50 | 39.90 | 16,020 | +12.00(+43.01%) |
Nov 08, 2004 | 22.90 | 29.80 | 22.50 | 27.90 | 6,320 | +5.40(+24.00%) |
Nov 05, 2004 | 21.90 | 22.80 | 19.00 | 22.50 | 39,750 | +3.00(+15.38%) |
Nov 04, 2004 | 21.00 | 21.90 | 19.00 | 19.50 | 17,100 | +0.00(+0.00%) |
Nov 03, 2004 | 16.90 | 20.00 | 16.30 | 19.50 | 24,790 | +2.70(+16.07%) |
Nov 02, 2004 | 14.70 | 16.80 | 14.10 | 16.80 | 11,890 | +2.10(+14.29%) |
Nov 01, 2004 | 11.60 | 14.82 | 11.60 | 14.70 | 2,700 | +0.10(+0.68%) |
Oct 29, 2004 | 14.90 | 15.00 | 14.00 | 14.60 | 4,680 | +0.60(+4.29%) |
Oct 28, 2004 | 11.20 | 15.00 | 11.20 | 14.00 | 6,290 | -0.50(-3.45%) |
Oct 27, 2004 | 13.30 | 15.00 | 13.30 | 14.50 | 5,640 | +0.60(+4.32%) |
Oct 26, 2004 | 13.00 | 14.50 | 12.70 | 13.90 | 13,180 | +1.10(+8.59%) |
Oct 25, 2004 | 12.30 | 12.90 | 11.00 | 12.80 | 5,750 | +1.30(+11.30%) |
Oct 22, 2004 | 12.40 | 12.40 | 11.20 | 11.50 | 3,710 | +0.00(+0.00%) |
Oct 21, 2004 | 11.80 | 11.80 | 11.00 | 11.50 | 4,870 | -0.40(-3.36%) |
Oct 20, 2004 | 12.30 | 12.40 | 11.00 | 11.90 | 4,480 | +0.60(+5.31%) |
Oct 19, 2004 | 11.80 | 11.80 | 11.00 | 11.30 | 4,500 | +0.30(+2.73%) |
Oct 18, 2004 | 11.00 | 11.00 | 10.00 | 11.00 | 7,950 | +1.00(+10.00%) |
Oct 15, 2004 | 9.500 | 10.60 | 9.500 | 10.00 | 4,380 | -0.70(-6.54%) |
Oct 14, 2004 | 10.70 | 10.90 | 10.60 | 10.70 | 2,780 | +0.20(+1.90%) |
Oct 13, 2004 | 10.20 | 11.00 | 10.20 | 10.50 | 4,370 | +0.50(+5.00%) |
Oct 12, 2004 | 9.300 | 10.30 | 8.800 | 10.00 | 4,820 | -0.90(-8.26%) |
Oct 11, 2004 | 12.00 | 12.80 | 9.800 | 10.90 | 9,480 | +0.10(+0.93%) |
Oct 08, 2004 | 12.60 | 13.00 | 9.590 | 10.80 | 22,480 | -1.70(-13.60%) |
Oct 07, 2004 | 11.90 | 12.50 | 11.50 | 12.50 | 13,330 | +0.50(+4.17%) |
Oct 06, 2004 | 11.01 | 12.00 | 11.00 | 12.00 | 4,870 | +0.50(+4.35%) |
Oct 05, 2004 | 11.52 | 12.00 | 10.20 | 11.50 | 8,930 | +0.00(+0.00%) |
Oct 04, 2004 | 13.10 | 13.10 | 11.00 | 11.50 | 19,940 | +0.00(+0.00%) |
Oct 01, 2004 | 9.500 | 11.50 | 9.500 | 11.50 | 19,780 | +2.80(+32.18%) |
Sep 30, 2004 | 9.500 | 9.500 | 8.500 | 8.700 | 3,650 | -0.70(-7.45%) |
Sep 29, 2004 | 8.400 | 10.00 | 6.700 | 9.400 | 40,520 | +1.20(+14.63%) |
Sep 28, 2004 | 7.800 | 8.200 | 7.400 | 8.200 | 2,310 | +0.70(+9.33%) |
Sep 27, 2004 | 7.300 | 7.500 | 7.000 | 7.500 | 23,460 | +0.10(+1.35%) |
Sep 24, 2004 | 7.000 | 7.400 | 7.000 | 7.400 | 1,160 | +0.40(+5.71%) |
Sep 23, 2004 | 7.000 | 7.000 | 7.000 | 7.000 | 300 | -0.09(-1.27%) |
Sep 22, 2004 | 7.000 | 7.300 | 7.000 | 7.090 | 4,360 | -0.01(-0.14%) |
Sep 21, 2004 | 6.200 | 7.100 | 6.200 | 7.100 | 3,630 | +0.60(+9.23%) |
Sep 20, 2004 | 6.510 | 7.000 | 6.500 | 6.500 | 1,780 | -0.50(-7.14%) |
Sep 17, 2004 | 7.200 | 7.200 | 6.400 | 7.000 | 5,140 | -0.10(-1.41%) |
Sep 16, 2004 | 6.100 | 7.200 | 6.100 | 7.100 | 9,270 | +0.90(+14.52%) |
Sep 15, 2004 | 6.000 | 6.400 | 5.200 | 6.200 | 22,870 | +0.90(+16.98%) |
Sep 14, 2004 | 5.300 | 5.400 | 5.200 | 5.300 | 2,550 | -0.10(-1.85%) |
Sep 13, 2004 | 5.800 | 6.000 | 5.000 | 5.400 | 16,280 | -0.40(-6.90%) |
Sep 10, 2004 | 5.900 | 6.000 | 5.800 | 5.800 | 2,245 | -0.20(-3.33%) |
Sep 09, 2004 | 5.800 | 6.000 | 5.800 | 6.000 | 550 | +0.00(+0.00%) |
Sep 08, 2004 | 6.300 | 6.300 | 5.800 | 6.000 | 15,570 | +0.00(+0.00%) |
Sep 07, 2004 | 5.990 | 6.000 | 5.800 | 6.000 | 857 | +0.00(+0.00%) |
Sep 03, 2004 | 6.000 | 6.000 | 5.800 | 6.000 | 1,620 | +0.01(+0.17%) |
Sep 02, 2004 | 5.610 | 6.000 | 5.600 | 5.990 | 4,270 | +0.39(+6.96%) |
Sep 01, 2004 | 5.700 | 6.000 | 5.600 | 5.600 | 3,020 | -0.20(-3.45%) |
Aug 31, 2004 | 6.000 | 6.000 | 5.700 | 5.800 | 24,000 | -0.20(-3.33%) |
Aug 30, 2004 | 6.000 | 6.300 | 5.800 | 6.000 | 59,950 | +0.00(+0.00%) |
Aug 27, 2004 | 6.400 | 6.400 | 5.700 | 6.000 | 26,560 | -0.20(-3.23%) |
Aug 26, 2004 | 7.800 | 7.800 | 5.700 | 6.200 | 41,480 | -1.30(-17.33%) |
Aug 25, 2004 | 7.700 | 8.000 | 7.500 | 7.500 | 3,330 | -0.70(-8.54%) |
Aug 24, 2004 | 8.500 | 8.500 | 7.800 | 8.200 | 1,550 | +0.20(+2.50%) |
Aug 23, 2004 | 8.400 | 8.400 | 7.200 | 8.000 | 690 | +0.00(+0.00%) |
Aug 20, 2004 | 6.900 | 8.400 | 6.800 | 8.000 | 3,548 | +1.20(+17.65%) |
Aug 19, 2004 | 6.900 | 6.900 | 6.800 | 6.800 | 110 | -0.10(-1.45%) |
Aug 18, 2004 | 7.010 | 7.020 | 6.800 | 6.900 | 180 | +0.09(+1.32%) |
Aug 17, 2004 | 8.500 | 8.500 | 6.800 | 6.810 | 1,220 | -0.69(-9.20%) |
Aug 16, 2004 | 7.200 | 7.500 | 7.200 | 7.500 | 610 | +0.30(+4.17%) |
Aug 13, 2004 | 8.000 | 8.000 | 7.100 | 7.200 | 2,090 | +0.30(+4.35%) |
Aug 12, 2004 | 7.120 | 7.120 | 6.900 | 6.900 | 330 | -0.50(-6.76%) |
Aug 11, 2004 | 6.800 | 7.400 | 6.700 | 7.400 | 470 | +0.10(+1.37%) |
Aug 10, 2004 | 6.900 | 7.500 | 6.500 | 7.300 | 1,900 | -0.20(-2.67%) |
Aug 09, 2004 | 7.520 | 7.600 | 7.200 | 7.500 | 1,310 | +0.00(+0.00%) |
Aug 06, 2004 | 7.600 | 8.000 | 7.300 | 7.500 | 4,560 | -0.30(-3.85%) |
Aug 05, 2004 | 7.800 | 7.800 | 7.700 | 7.800 | 1,770 | +0.00(+0.00%) |
Aug 04, 2004 | 7.800 | 8.200 | 7.800 | 7.800 | 300 | +0.00(+0.00%) |
Aug 03, 2004 | 7.700 | 8.320 | 7.700 | 7.800 | 860 | -0.30(-3.70%) |
Aug 02, 2004 | 8.200 | 8.200 | 8.000 | 8.100 | 320 | -0.50(-5.81%) |
Jul 30, 2004 | 8.600 | 8.600 | 8.000 | 8.600 | 430 | -0.20(-2.27%) |
Jul 29, 2004 | 7.800 | 8.800 | 7.800 | 8.800 | 2,330 | +1.00(+12.82%) |
Jul 28, 2004 | 7.800 | 7.800 | 7.800 | 7.800 | 10 | -0.20(-2.50%) |
Jul 27, 2004 | 7.800 | 8.100 | 7.800 | 8.000 | 930 | +0.01(+0.13%) |
Jul 26, 2004 | 7.700 | 9.200 | 7.700 | 7.990 | 1,100 | -0.71(-8.16%) |
Jul 23, 2004 | 8.010 | 8.900 | 7.800 | 8.700 | 2,580 | +0.20(+2.35%) |
Jul 22, 2004 | 9.100 | 9.100 | 8.000 | 8.500 | 1,010 | +0.00(+0.00%) |
Jul 21, 2004 | 9.200 | 9.200 | 8.500 | 8.500 | 140 | +0.10(+1.19%) |
Jul 20, 2004 | 8.400 | 9.300 | 8.400 | 8.400 | 9,430 | -0.10(-1.18%) |
Jul 19, 2004 | 9.000 | 9.000 | 8.500 | 8.500 | 850 | -0.41(-4.60%) |
Jul 16, 2004 | 8.500 | 9.500 | 8.500 | 8.910 | 1,500 | +0.51(+6.07%) |
Jul 15, 2004 | 8.400 | 8.400 | 8.400 | 8.400 | 150 | +0.09(+1.08%) |
Jul 14, 2004 | 8.500 | 9.200 | 8.310 | 8.310 | 150 | -0.19(-2.24%) |
Jul 13, 2004 | 9.900 | 9.900 | 8.500 | 8.500 | 1,800 | -1.20(-12.37%) |
Jul 12, 2004 | 7.700 | 10.00 | 7.700 | 9.700 | 3,620 | +1.90(+24.36%) |
Jul 09, 2004 | 7.800 | 8.400 | 7.800 | 7.800 | 1,390 | -0.80(-9.30%) |
Jul 08, 2004 | 8.600 | 8.600 | 8.600 | 8.600 | 60 | +0.00(+0.00%) |
Jul 07, 2004 | 7.700 | 8.700 | 7.700 | 8.600 | 1,210 | +0.10(+1.18%) |
Jul 06, 2004 | 8.100 | 8.500 | 7.700 | 8.500 | 470 | +0.00(+0.00%) |
Jul 02, 2004 | 9.000 | 9.000 | 7.700 | 8.500 | 6,000 | -0.30(-3.41%) |
Jul 01, 2004 | 8.700 | 8.810 | 8.700 | 8.800 | 520 | +0.10(+1.15%) |
Jun 30, 2004 | 8.700 | 8.700 | 8.700 | 8.700 | 100 | +0.07(+0.87%) |
Jun 29, 2004 | 8.500 | 9.020 | 8.500 | 8.625 | 1,020 | -0.38(-4.17%) |
Jun 28, 2004 | 8.510 | 9.000 | 8.510 | 9.000 | 610 | +0.10(+1.12%) |
Jun 25, 2004 | 8.600 | 9.400 | 8.600 | 8.900 | 1,160 | -0.10(-1.11%) |
Jun 24, 2004 | 9.300 | 10.00 | 8.200 | 9.000 | 6,210 | +0.00(+0.00%) |
Jun 23, 2004 | 9.400 | 9.600 | 9.000 | 9.000 | 3,580 | -0.70(-7.22%) |
Jun 22, 2004 | 9.300 | 9.900 | 9.300 | 9.700 | 1,290 | +0.30(+3.19%) |
Jun 21, 2004 | 9.400 | 10.00 | 9.400 | 9.400 | 990 | +0.00(+0.00%) |
Jun 18, 2004 | 9.500 | 9.500 | 9.400 | 9.400 | 190 | -0.10(-1.05%) |
Jun 17, 2004 | 9.500 | 9.900 | 9.400 | 9.500 | 580 | +0.10(+1.06%) |
Jun 16, 2004 | 9.500 | 10.00 | 9.400 | 9.400 | 530 | -0.10(-1.05%) |
Jun 15, 2004 | 9.400 | 10.10 | 9.400 | 9.500 | 380 | +0.00(+0.00%) |
Jun 14, 2004 | 9.700 | 10.00 | 9.500 | 9.500 | 510 | -0.40(-4.04%) |
Jun 10, 2004 | 10.00 | 10.00 | 9.200 | 9.900 | 550 | +0.50(+5.32%) |
Jun 09, 2004 | 9.500 | 10.20 | 9.300 | 9.400 | 1,240 | -0.60(-6.00%) |
Jun 08, 2004 | 10.10 | 10.20 | 9.700 | 10.00 | 580 | -0.10(-0.99%) |
Jun 07, 2004 | 9.500 | 10.40 | 9.500 | 10.10 | 2,400 | +0.00(+0.00%) |
Jun 04, 2004 | 9.700 | 10.40 | 9.700 | 10.10 | 340 | +0.60(+6.32%) |
Jun 03, 2004 | 10.80 | 10.80 | 9.500 | 9.500 | 1,070 | -0.70(-6.86%) |
Jun 02, 2004 | 10.00 | 10.80 | 10.00 | 10.20 | 1,860 | +0.70(+7.37%) |
Jun 01, 2004 | 10.60 | 10.60 | 9.500 | 9.500 | 520 | -0.60(-5.94%) |
May 28, 2004 | 9.900 | 10.20 | 9.300 | 10.10 | 1,830 | +0.20(+2.02%) |
May 27, 2004 | 9.110 | 10.00 | 9.100 | 9.900 | 1,170 | +0.40(+4.21%) |
May 26, 2004 | 8.700 | 10.00 | 8.700 | 9.500 | 3,330 | -0.11(-1.14%) |
May 25, 2004 | 9.900 | 9.900 | 8.700 | 9.610 | 1,700 | +0.11(+1.16%) |
May 24, 2004 | 10.00 | 10.00 | 9.190 | 9.500 | 720 | +0.50(+5.56%) |
May 21, 2004 | 9.900 | 9.900 | 8.400 | 9.000 | 3,910 | -0.71(-7.31%) |
May 20, 2004 | 10.00 | 10.10 | 9.710 | 9.710 | 1,150 | +0.01(+0.10%) |
May 19, 2004 | 10.90 | 10.90 | 9.700 | 9.700 | 1,400 | -0.10(-1.02%) |
May 18, 2004 | 11.10 | 11.10 | 9.800 | 9.800 | 2,060 | -1.40(-12.50%) |
May 17, 2004 | 10.30 | 11.20 | 9.110 | 11.20 | 3,470 | +1.10(+10.89%) |
May 14, 2004 | 10.30 | 10.30 | 9.300 | 10.10 | 2,090 | -0.10(-0.98%) |
May 13, 2004 | 9.000 | 11.20 | 8.710 | 10.20 | 10,070 | -1.00(-8.93%) |
May 12, 2004 | 9.500 | 11.20 | 8.700 | 11.20 | 6,880 | +2.30(+25.84%) |
May 11, 2004 | 10.00 | 10.30 | 8.260 | 8.900 | 6,700 | -0.97(-9.83%) |
May 10, 2004 | 9.500 | 10.80 | 9.500 | 9.870 | 2,830 | -0.63(-6.00%) |
May 07, 2004 | 11.15 | 11.20 | 10.20 | 10.50 | 3,470 | -0.50(-4.55%) |
May 06, 2004 | 11.30 | 11.70 | 10.00 | 11.00 | 5,570 | -0.50(-4.35%) |
May 05, 2004 | 11.51 | 11.70 | 11.30 | 11.50 | 2,320 | -0.20(-1.71%) |
May 04, 2004 | 11.52 | 12.10 | 11.40 | 11.70 | 7,190 | +0.50(+4.46%) |
May 03, 2004 | 11.40 | 12.10 | 11.10 | 11.20 | 2,640 | -0.40(-3.45%) |
Apr 30, 2004 | 12.20 | 12.50 | 11.60 | 11.60 | 2,410 | -0.90(-7.20%) |
Apr 29, 2004 | 12.90 | 12.90 | 12.40 | 12.50 | 680 | -0.01(-0.08%) |
Apr 28, 2004 | 12.20 | 12.90 | 11.60 | 12.51 | 1,950 | +0.21(+1.71%) |
Apr 27, 2004 | 11.60 | 12.90 | 11.30 | 12.30 | 7,170 | +0.60(+5.13%) |
Apr 26, 2004 | 12.10 | 12.10 | 11.30 | 11.70 | 1,010 | +0.20(+1.74%) |
Apr 23, 2004 | 14.80 | 14.80 | 11.30 | 11.50 | 6,220 | -0.10(-0.86%) |
Apr 22, 2004 | 12.00 | 12.00 | 11.00 | 11.60 | 7,810 | -0.40(-3.33%) |
Apr 21, 2004 | 12.85 | 12.85 | 11.30 | 12.00 | 12,640 | -0.60(-4.76%) |
Apr 20, 2004 | 12.80 | 13.20 | 12.60 | 12.60 | 2,920 | -0.60(-4.55%) |
Apr 19, 2004 | 13.00 | 13.40 | 12.80 | 13.20 | 4,900 | -0.10(-0.75%) |
Apr 16, 2004 | 13.30 | 13.60 | 12.90 | 13.30 | 2,910 | +0.00(+0.00%) |
Apr 15, 2004 | 14.00 | 14.00 | 12.80 | 13.30 | 6,500 | +0.10(+0.76%) |
Apr 14, 2004 | 13.55 | 14.30 | 13.20 | 13.20 | 8,500 | -0.80(-5.71%) |
Apr 13, 2004 | 13.70 | 14.01 | 13.30 | 14.00 | 4,570 | +0.50(+3.70%) |
Apr 12, 2004 | 13.95 | 13.95 | 13.50 | 13.50 | 4,530 | +0.00(+0.00%) |
Apr 08, 2004 | 14.10 | 14.40 | 13.50 | 13.50 | 3,810 | -1.10(-7.53%) |
Apr 07, 2004 | 14.10 | 14.90 | 13.50 | 14.60 | 4,950 | +0.40(+2.82%) |
Apr 06, 2004 | 14.30 | 14.50 | 14.10 | 14.20 | 3,830 | +0.20(+1.43%) |
Apr 05, 2004 | 14.15 | 14.50 | 14.00 | 14.00 | 2,820 | +0.00(+0.00%) |
Apr 02, 2004 | 14.00 | 14.40 | 13.80 | 14.00 | 3,230 | +0.00(+0.00%) |
Apr 01, 2004 | 14.35 | 14.60 | 14.00 | 14.00 | 4,260 | -0.50(-3.45%) |
Mar 31, 2004 | 14.20 | 14.90 | 13.80 | 14.50 | 5,280 | +0.50(+3.57%) |
Mar 30, 2004 | 14.60 | 14.60 | 13.60 | 14.00 | 2,590 | -0.60(-4.11%) |
Mar 29, 2004 | 14.20 | 14.90 | 14.20 | 14.60 | 2,530 | -0.30(-2.01%) |
Mar 26, 2004 | 14.70 | 15.00 | 14.00 | 14.90 | 5,860 | +0.10(+0.68%) |
Mar 25, 2004 | 14.25 | 15.00 | 13.60 | 14.80 | 7,510 | +1.30(+9.63%) |
Mar 24, 2004 | 14.10 | 14.10 | 13.20 | 13.50 | 10,260 | -0.30(-2.17%) |
Mar 23, 2004 | 13.60 | 15.50 | 13.60 | 13.80 | 2,720 | -0.60(-4.17%) |
Mar 22, 2004 | 14.50 | 14.90 | 13.60 | 14.40 | 1,780 | +0.60(+4.35%) |
Mar 19, 2004 | 14.90 | 14.90 | 13.80 | 13.80 | 1,730 | -0.80(-5.48%) |
Mar 18, 2004 | 13.81 | 15.10 | 13.80 | 14.60 | 2,810 | +0.20(+1.39%) |
Mar 17, 2004 | 14.65 | 15.90 | 14.30 | 14.40 | 3,880 | -0.10(-0.69%) |
Mar 16, 2004 | 14.95 | 15.00 | 13.90 | 14.50 | 5,970 | -0.20(-1.36%) |
Mar 15, 2004 | 14.80 | 14.80 | 13.70 | 14.70 | 4,010 | +0.80(+5.76%) |
Mar 12, 2004 | 13.80 | 14.80 | 13.50 | 13.90 | 4,840 | +0.20(+1.46%) |
Mar 11, 2004 | 14.20 | 14.60 | 13.30 | 13.70 | 8,730 | -0.60(-4.20%) |
Mar 10, 2004 | 16.15 | 16.80 | 14.30 | 14.30 | 11,330 | -1.70(-10.62%) |
Mar 09, 2004 | 15.50 | 17.00 | 15.30 | 16.00 | 5,370 | +0.10(+0.63%) |
Mar 08, 2004 | 15.85 | 16.20 | 15.50 | 15.90 | 3,280 | -0.28(-1.73%) |
Mar 05, 2004 | 15.00 | 16.90 | 15.00 | 16.18 | 6,600 | +1.08(+7.15%) |
Mar 04, 2004 | 15.10 | 15.50 | 14.30 | 15.10 | 16,260 | -0.40(-2.58%) |
Mar 03, 2004 | 16.90 | 16.90 | 15.20 | 15.50 | 10,270 | -1.10(-6.63%) |
Mar 02, 2004 | 16.60 | 16.90 | 16.10 | 16.60 | 3,050 | -0.40(-2.35%) |
Mar 01, 2004 | 17.15 | 17.70 | 16.50 | 17.00 | 7,330 | -0.60(-3.41%) |
Feb 27, 2004 | 17.50 | 18.00 | 16.00 | 17.60 | 9,020 | +1.40(+8.64%) |
Feb 26, 2004 | 16.70 | 16.70 | 15.70 | 16.20 | 7,360 | -0.60(-3.57%) |
Feb 25, 2004 | 16.80 | 16.90 | 16.30 | 16.80 | 1,120 | -0.10(-0.59%) |
Feb 24, 2004 | 17.00 | 17.40 | 16.20 | 16.90 | 6,570 | +0.00(+0.00%) |
Feb 23, 2004 | 18.79 | 18.79 | 16.50 | 16.90 | 3,710 | -0.50(-2.87%) |
Feb 20, 2004 | 18.25 | 19.00 | 16.90 | 17.40 | 9,060 | -0.60(-3.33%) |
Feb 19, 2004 | 19.40 | 19.40 | 18.00 | 18.00 | 2,240 | -0.50(-2.70%) |
Feb 18, 2004 | 18.80 | 19.10 | 18.00 | 18.50 | 10,120 | -0.40(-2.12%) |
Feb 17, 2004 | 18.50 | 19.40 | 18.50 | 18.90 | 10,110 | +0.50(+2.72%) |
Feb 13, 2004 | 19.70 | 19.70 | 18.00 | 18.40 | 23,550 | -0.60(-3.16%) |
Feb 12, 2004 | 21.40 | 21.50 | 18.50 | 19.00 | 78,810 | +0.90(+4.97%) |
Feb 11, 2004 | 16.50 | 18.10 | 16.30 | 18.10 | 34,780 | +1.40(+8.38%) |
Feb 10, 2004 | 17.10 | 17.30 | 16.50 | 16.70 | 13,150 | -0.30(-1.76%) |
Feb 09, 2004 | 18.60 | 18.90 | 16.90 | 17.00 | 28,790 | -1.00(-5.56%) |
Feb 06, 2004 | 18.20 | 18.50 | 17.20 | 18.00 | 16,110 | -0.20(-1.10%) |
Feb 05, 2004 | 19.00 | 19.00 | 17.10 | 18.20 | 16,190 | -0.10(-0.55%) |
Feb 04, 2004 | 20.50 | 20.80 | 17.80 | 18.30 | 51,980 | -2.10(-10.29%) |
Feb 03, 2004 | 24.10 | 24.21 | 19.30 | 20.40 | 97,690 | -3.10(-13.19%) |