Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 16.17 | 16.31 | 16.17 | 16.23 | 4,171,757 | +0.21(+1.32%) |
Jan 28, 2005 | 16.05 | 16.06 | 15.95 | 16.02 | 2,626,982 | +0.01(+0.09%) |
Jan 27, 2005 | 16.00 | 16.03 | 15.95 | 16.01 | 3,391,330 | +0.02(+0.10%) |
Jan 26, 2005 | 16.01 | 16.01 | 15.85 | 15.99 | 5,496,380 | +0.23(+1.46%) |
Jan 25, 2005 | 15.73 | 15.86 | 15.71 | 15.76 | 4,039,418 | +0.14(+0.91%) |
Jan 24, 2005 | 15.84 | 15.84 | 15.61 | 15.62 | 6,080,154 | -0.02(-0.16%) |
Jan 21, 2005 | 15.73 | 15.75 | 15.58 | 15.65 | 4,383,251 | +0.21(+1.36%) |
Jan 20, 2005 | 15.65 | 15.66 | 15.43 | 15.43 | 5,599,035 | -0.19(-1.24%) |
Jan 19, 2005 | 15.93 | 15.93 | 15.63 | 15.63 | 3,616,430 | -0.22(-1.38%) |
Jan 18, 2005 | 15.87 | 15.87 | 15.75 | 15.85 | 3,203,335 | -0.03(-0.18%) |
Jan 14, 2005 | 15.77 | 15.88 | 15.52 | 15.88 | 6,045,523 | +0.28(+1.79%) |
Jan 13, 2005 | 15.71 | 15.72 | 15.58 | 15.60 | 3,963,973 | -0.06(-0.41%) |
Jan 12, 2005 | 15.57 | 15.66 | 15.46 | 15.66 | 4,912,606 | +0.19(+1.23%) |
Jan 11, 2005 | 15.57 | 15.58 | 15.44 | 15.47 | 3,354,226 | -0.03(-0.19%) |
Jan 10, 2005 | 15.57 | 15.65 | 15.50 | 15.50 | 2,758,084 | +0.02(+0.13%) |
Jan 07, 2005 | 15.56 | 15.59 | 15.40 | 15.48 | 6,761,636 | +0.03(+0.19%) |
Jan 06, 2005 | 15.51 | 15.53 | 15.37 | 15.45 | 3,116,759 | -0.01(-0.07%) |
Jan 05, 2005 | 15.64 | 15.67 | 15.46 | 15.46 | 4,132,179 | -0.19(-1.22%) |
Jan 04, 2005 | 16.11 | 16.12 | 15.65 | 15.65 | 5,779,609 | -0.50(-3.08%) |
Jan 03, 2005 | 16.31 | 16.37 | 16.12 | 16.15 | 7,389,935 | -0.17(-1.04%) |
Dec 31, 2004 | 16.32 | 16.32 | 16.25 | 16.32 | 2,071,655 | +0.13(+0.82%) |
Dec 30, 2004 | 16.27 | 16.28 | 16.18 | 16.19 | 2,948,553 | -0.04(-0.25%) |
Dec 29, 2004 | 16.19 | 16.23 | 16.15 | 16.23 | 1,673,402 | +0.09(+0.55%) |
Dec 28, 2004 | 16.13 | 16.17 | 16.12 | 16.14 | 1,785,952 | +0.08(+0.52%) |
Dec 27, 2004 | 16.11 | 16.13 | 16.03 | 16.06 | 1,581,879 | -0.01(-0.08%) |
Dec 23, 2004 | 16.10 | 16.10 | 15.98 | 16.07 | 3,385,146 | -0.09(-0.54%) |
Dec 22, 2004 | 16.18 | 16.20 | 16.12 | 16.15 | 4,236,071 | -0.00(-0.02%) |
Dec 21, 2004 | 16.05 | 16.16 | 15.97 | 16.16 | 3,031,419 | +0.15(+0.96%) |
Dec 20, 2004 | 15.97 | 16.01 | 15.81 | 16.00 | 2,554,011 | +0.21(+1.31%) |
Dec 17, 2004 | 15.86 | 15.90 | 15.77 | 15.80 | 5,014,024 | -0.04(-0.23%) |
Dec 16, 2004 | 15.95 | 15.95 | 15.72 | 15.84 | 1,866,345 | -0.08(-0.50%) |
Dec 15, 2004 | 15.86 | 15.92 | 15.81 | 15.92 | 3,122,943 | +0.22(+1.38%) |
Dec 14, 2004 | 15.60 | 15.71 | 15.58 | 15.70 | 2,887,949 | +0.14(+0.92%) |
Dec 13, 2004 | 15.48 | 15.55 | 15.39 | 15.55 | 2,770,452 | +0.23(+1.52%) |
Dec 10, 2004 | 15.21 | 15.33 | 15.14 | 15.32 | 3,495,222 | -0.02(-0.10%) |
Dec 09, 2004 | 15.32 | 15.42 | 15.22 | 15.34 | 4,790,162 | -0.25(-1.63%) |
Dec 08, 2004 | 15.62 | 15.62 | 15.46 | 15.59 | 3,685,691 | -0.08(-0.53%) |
Dec 07, 2004 | 15.89 | 15.89 | 15.61 | 15.67 | 2,912,685 | -0.24(-1.53%) |
Dec 06, 2004 | 15.93 | 15.93 | 15.81 | 15.92 | 2,145,864 | -0.02(-0.14%) |
Dec 03, 2004 | 15.86 | 15.94 | 15.82 | 15.94 | 2,730,874 | +0.07(+0.45%) |
Dec 02, 2004 | 15.90 | 16.01 | 15.86 | 15.87 | 3,851,423 | -0.02(-0.15%) |
Dec 01, 2004 | 15.86 | 15.92 | 15.82 | 15.89 | 9,142,493 | +0.12(+0.76%) |
Nov 30, 2004 | 15.87 | 15.87 | 15.76 | 15.77 | 5,487,722 | +0.03(+0.18%) |
Nov 29, 2004 | 15.86 | 15.86 | 15.74 | 15.74 | 6,937,262 | -0.10(-0.61%) |
Nov 26, 2004 | 15.67 | 15.85 | 15.64 | 15.84 | 1,808,215 | +0.26(+1.66%) |
Nov 24, 2004 | 15.57 | 15.60 | 15.52 | 15.58 | 3,143,969 | +0.16(+1.06%) |
Nov 23, 2004 | 15.36 | 15.48 | 15.35 | 15.42 | 3,385,146 | +0.03(+0.17%) |
Nov 22, 2004 | 15.32 | 15.43 | 15.20 | 15.39 | 3,613,956 | +0.06(+0.39%) |
Nov 19, 2004 | 15.53 | 15.53 | 15.33 | 15.33 | 2,046,919 | -0.22(-1.43%) |
Nov 18, 2004 | 15.43 | 15.65 | 15.43 | 15.55 | 2,098,865 | +0.03(+0.18%) |
Nov 17, 2004 | 15.48 | 15.61 | 15.44 | 15.52 | 5,500,090 | +0.34(+2.26%) |
Nov 16, 2004 | 15.37 | 15.37 | 15.17 | 15.18 | 1,325,859 | -0.18(-1.14%) |
Nov 15, 2004 | 15.42 | 15.42 | 15.29 | 15.36 | 3,402,462 | +0.01(+0.10%) |
Nov 12, 2004 | 15.15 | 15.36 | 15.06 | 15.34 | 4,482,196 | +0.25(+1.69%) |
Nov 11, 2004 | 14.96 | 15.12 | 14.94 | 15.09 | 2,024,656 | +0.17(+1.14%) |
Nov 10, 2004 | 15.00 | 15.00 | 14.91 | 14.92 | 2,134,732 | +0.02(+0.11%) |
Nov 09, 2004 | 14.88 | 14.91 | 14.85 | 14.90 | 1,428,514 | +0.10(+0.64%) |
Nov 08, 2004 | 14.89 | 14.90 | 14.80 | 14.80 | 1,501,486 | -0.17(-1.13%) |
Nov 05, 2004 | 15.00 | 15.00 | 14.93 | 14.97 | 7,655,849 | +0.06(+0.38%) |
Nov 04, 2004 | 14.71 | 14.97 | 14.69 | 14.92 | 9,675,558 | +0.22(+1.51%) |
Nov 03, 2004 | 14.81 | 14.84 | 14.68 | 14.70 | 3,330,727 | +0.21(+1.46%) |
Nov 02, 2004 | 14.51 | 14.62 | 14.47 | 14.48 | 2,655,429 | +0.03(+0.23%) |
Nov 01, 2004 | 14.47 | 14.48 | 14.38 | 14.45 | 2,601,009 | +0.11(+0.74%) |
Oct 29, 2004 | 14.32 | 14.37 | 14.28 | 14.34 | 6,535,299 | +0.06(+0.39%) |
Oct 28, 2004 | 14.29 | 14.39 | 14.21 | 14.29 | 5,032,576 | -0.07(-0.50%) |
Oct 27, 2004 | 14.19 | 14.39 | 14.16 | 14.36 | 4,316,464 | +0.24(+1.72%) |
Oct 26, 2004 | 14.06 | 14.13 | 14.04 | 14.12 | 3,350,516 | +0.05(+0.36%) |
Oct 25, 2004 | 13.99 | 14.07 | 13.91 | 14.07 | 5,199,546 | +0.04(+0.27%) |
Oct 22, 2004 | 14.17 | 14.17 | 14.01 | 14.03 | 1,654,850 | -0.10(-0.72%) |
Oct 21, 2004 | 14.00 | 14.13 | 13.99 | 14.13 | 2,420,435 | +0.20(+1.44%) |
Oct 20, 2004 | 13.99 | 14.00 | 13.88 | 13.93 | 4,692,454 | -0.09(-0.63%) |
Oct 19, 2004 | 14.20 | 14.26 | 14.02 | 14.02 | 1,926,948 | -0.07(-0.48%) |
Oct 18, 2004 | 13.99 | 14.10 | 13.97 | 14.08 | 1,943,027 | +0.15(+1.06%) |
Oct 15, 2004 | 13.77 | 13.98 | 13.77 | 13.94 | 1,066,129 | +0.18(+1.33%) |
Oct 14, 2004 | 13.89 | 13.93 | 13.73 | 13.75 | 2,639,350 | -0.19(-1.36%) |
Oct 13, 2004 | 14.12 | 14.12 | 13.85 | 13.94 | 5,789,504 | -0.19(-1.36%) |
Oct 12, 2004 | 14.11 | 14.14 | 14.02 | 14.13 | 4,207,625 | -0.23(-1.58%) |
Oct 11, 2004 | 14.35 | 14.37 | 14.31 | 14.36 | 1,756,269 | +0.07(+0.52%) |
Oct 08, 2004 | 14.38 | 14.43 | 14.25 | 14.29 | 2,651,719 | -0.11(-0.73%) |
Oct 07, 2004 | 14.46 | 14.46 | 14.35 | 14.39 | 4,222,466 | -0.12(-0.85%) |
Oct 06, 2004 | 14.37 | 14.52 | 14.34 | 14.52 | 3,141,495 | +0.17(+1.16%) |
Oct 05, 2004 | 14.32 | 14.42 | 14.28 | 14.35 | 3,205,809 | -0.11(-0.74%) |
Oct 04, 2004 | 14.36 | 14.49 | 14.33 | 14.46 | 3,670,849 | +0.24(+1.71%) |
Oct 01, 2004 | 14.03 | 14.23 | 14.01 | 14.21 | 2,901,554 | +0.27(+1.91%) |
Sep 30, 2004 | 13.89 | 13.95 | 13.84 | 13.95 | 1,943,027 | +0.07(+0.52%) |
Sep 29, 2004 | 13.77 | 13.88 | 13.75 | 13.87 | 728,480 | +0.07(+0.53%) |
Sep 28, 2004 | 13.66 | 13.82 | 13.66 | 13.80 | 1,975,184 | +0.17(+1.24%) |
Sep 27, 2004 | 13.70 | 13.70 | 13.57 | 13.63 | 2,871,871 | -0.08(-0.59%) |
Sep 24, 2004 | 13.72 | 13.73 | 13.66 | 13.71 | 2,734,585 | -0.04(-0.28%) |
Sep 23, 2004 | 13.62 | 13.76 | 13.61 | 13.75 | 2,363,542 | +0.06(+0.44%) |
Sep 22, 2004 | 13.83 | 13.84 | 13.69 | 13.69 | 2,467,434 | -0.21(-1.51%) |
Sep 21, 2004 | 13.83 | 13.97 | 13.82 | 13.90 | 2,813,741 | +0.14(+1.05%) |
Sep 20, 2004 | 13.77 | 13.79 | 13.61 | 13.76 | 1,653,613 | +0.01(+0.10%) |
Sep 17, 2004 | 13.61 | 13.82 | 13.61 | 13.74 | 2,686,349 | +0.09(+0.67%) |
Sep 16, 2004 | 13.64 | 13.70 | 13.60 | 13.65 | 1,636,298 | +0.17(+1.25%) |
Sep 15, 2004 | 13.56 | 13.57 | 13.46 | 13.48 | 1,818,109 | -0.06(-0.44%) |
Sep 14, 2004 | 13.62 | 13.62 | 13.53 | 13.54 | 2,508,249 | -0.00(-0.04%) |
Sep 13, 2004 | 13.53 | 13.60 | 13.52 | 13.55 | 1,846,556 | +0.12(+0.92%) |
Sep 10, 2004 | 13.35 | 13.47 | 13.34 | 13.43 | 1,170,021 | +0.13(+0.95%) |
Sep 09, 2004 | 13.21 | 13.33 | 13.21 | 13.30 | 3,226,835 | +0.04(+0.31%) |
Sep 08, 2004 | 13.16 | 13.32 | 13.16 | 13.26 | 1,945,500 | -0.01(-0.06%) |
Sep 07, 2004 | 13.20 | 13.30 | 13.20 | 13.27 | 3,960,263 | +0.10(+0.77%) |
Sep 03, 2004 | 13.25 | 13.25 | 13.13 | 13.17 | 3,119,232 | -0.14(-1.06%) |
Sep 02, 2004 | 13.20 | 13.33 | 13.14 | 13.31 | 3,451,934 | +0.16(+1.24%) |
Sep 01, 2004 | 13.14 | 13.15 | 13.04 | 13.15 | 4,196,493 | +0.11(+0.82%) |
Aug 31, 2004 | 13.00 | 13.05 | 12.94 | 13.04 | 3,970,157 | +0.06(+0.44%) |
Aug 30, 2004 | 13.01 | 13.01 | 12.95 | 12.98 | 1,015,420 | -0.07(-0.54%) |
Aug 27, 2004 | 13.11 | 13.11 | 13.05 | 13.05 | 2,732,111 | -0.02(-0.19%) |
Aug 26, 2004 | 13.11 | 13.11 | 13.05 | 13.08 | 1,424,804 | +0.02(+0.14%) |
Aug 25, 2004 | 12.94 | 13.06 | 12.92 | 13.06 | 1,510,144 | +0.15(+1.19%) |
Aug 24, 2004 | 12.91 | 12.97 | 12.89 | 12.90 | 1,210,836 | -0.04(-0.29%) |
Aug 23, 2004 | 12.89 | 12.98 | 12.80 | 12.94 | 3,109,338 | +0.07(+0.54%) |
Aug 20, 2004 | 12.83 | 12.93 | 12.81 | 12.87 | 2,312,833 | +0.06(+0.50%) |
Aug 19, 2004 | 12.93 | 12.93 | 12.76 | 12.81 | 1,795,846 | +0.01(+0.11%) |
Aug 18, 2004 | 12.62 | 12.79 | 12.58 | 12.79 | 1,668,455 | +0.15(+1.18%) |
Aug 17, 2004 | 12.60 | 12.68 | 12.57 | 12.64 | 2,288,097 | +0.08(+0.67%) |
Aug 16, 2004 | 12.40 | 12.58 | 12.40 | 12.56 | 2,274,492 | +0.17(+1.36%) |
Aug 13, 2004 | 12.53 | 12.53 | 12.37 | 12.39 | 1,982,605 | +0.02(+0.16%) |
Aug 12, 2004 | 12.49 | 12.50 | 12.37 | 12.37 | 1,011,709 | -0.14(-1.12%) |
Aug 11, 2004 | 12.50 | 12.52 | 12.39 | 12.51 | 2,435,277 | -0.12(-0.93%) |
Aug 10, 2004 | 12.48 | 12.65 | 12.48 | 12.63 | 1,324,622 | +0.14(+1.13%) |
Aug 09, 2004 | 12.53 | 12.57 | 12.49 | 12.49 | 998,105 | +0.10(+0.84%) |
Aug 06, 2004 | 12.51 | 12.52 | 12.37 | 12.39 | 2,051,866 | -0.09(-0.73%) |
Aug 05, 2004 | 12.74 | 12.75 | 12.47 | 12.48 | 3,297,333 | -0.08(-0.64%) |
Aug 04, 2004 | 12.52 | 12.56 | 12.44 | 12.56 | 3,472,960 | +0.01(+0.10%) |
Aug 03, 2004 | 12.53 | 12.63 | 12.52 | 12.54 | 3,769,794 | +0.01(+0.12%) |
Aug 02, 2004 | 12.53 | 12.55 | 12.50 | 12.53 | 3,267,649 | -0.06(-0.50%) |
Jul 30, 2004 | 12.66 | 12.68 | 12.58 | 12.59 | 2,821,161 | -0.06(-0.48%) |
Jul 29, 2004 | 12.56 | 12.65 | 12.52 | 12.65 | 3,479,144 | +0.08(+0.62%) |
Jul 28, 2004 | 12.53 | 12.58 | 12.43 | 12.58 | 1,805,741 | -0.00(-0.03%) |
Jul 27, 2004 | 12.37 | 12.58 | 12.37 | 12.58 | 1,557,142 | +0.24(+1.91%) |
Jul 26, 2004 | 12.44 | 12.49 | 12.31 | 12.34 | 1,568,274 | -0.12(-0.93%) |
Jul 23, 2004 | 12.64 | 12.64 | 12.41 | 12.46 | 2,707,375 | -0.22(-1.72%) |
Jul 22, 2004 | 12.57 | 12.68 | 12.52 | 12.68 | 4,217,519 | +0.00(+0.00%) |
Jul 21, 2004 | 12.94 | 12.94 | 12.63 | 12.68 | 2,446,408 | -0.15(-1.15%) |
Jul 20, 2004 | 12.78 | 12.83 | 12.72 | 12.83 | 2,541,642 | +0.05(+0.42%) |
Jul 19, 2004 | 12.80 | 12.86 | 12.71 | 12.77 | 1,367,911 | -0.02(-0.15%) |
Jul 16, 2004 | 12.84 | 12.85 | 12.77 | 12.79 | 1,351,832 | +0.14(+1.10%) |
Jul 15, 2004 | 12.66 | 12.70 | 12.59 | 12.65 | 5,176,046 | -0.07(-0.52%) |
Jul 14, 2004 | 12.78 | 12.83 | 12.72 | 12.72 | 1,398,831 | -0.12(-0.96%) |
Jul 13, 2004 | 12.84 | 12.86 | 12.77 | 12.84 | 1,393,884 | +0.06(+0.46%) |
Jul 12, 2004 | 12.78 | 12.81 | 12.69 | 12.78 | 1,442,119 | -0.03(-0.26%) |
Jul 09, 2004 | 12.82 | 12.91 | 12.79 | 12.82 | 2,039,498 | +0.07(+0.53%) |
Jul 08, 2004 | 12.86 | 12.88 | 12.75 | 12.75 | 2,326,438 | -0.18(-1.43%) |
Jul 07, 2004 | 12.79 | 13.01 | 12.79 | 12.93 | 2,733,348 | +0.17(+1.31%) |
Jul 06, 2004 | 12.94 | 12.95 | 12.77 | 12.77 | 2,149,574 | -0.14(-1.07%) |
Jul 02, 2004 | 12.94 | 12.98 | 12.90 | 12.90 | 2,601,009 | -0.00(-0.01%) |
Jul 01, 2004 | 12.98 | 13.00 | 12.88 | 12.90 | 3,016,577 | -0.16(-1.25%) |
Jun 30, 2004 | 12.98 | 13.13 | 12.87 | 13.07 | 4,414,172 | +0.18(+1.43%) |
Jun 29, 2004 | 12.77 | 12.90 | 12.77 | 12.88 | 999,341 | +0.10(+0.77%) |
Jun 28, 2004 | 13.03 | 13.03 | 12.78 | 12.79 | 1,398,831 | -0.11(-0.85%) |
Jun 25, 2004 | 12.89 | 12.95 | 12.88 | 12.90 | 1,161,363 | +0.13(+1.01%) |
Jun 24, 2004 | 12.92 | 12.92 | 12.77 | 12.77 | 1,617,746 | +0.05(+0.40%) |
Jun 23, 2004 | 12.50 | 12.73 | 12.44 | 12.72 | 1,625,167 | +0.22(+1.78%) |
Jun 22, 2004 | 12.42 | 12.53 | 12.38 | 12.49 | 1,334,517 | +0.13(+1.06%) |
Jun 21, 2004 | 12.52 | 12.52 | 12.36 | 12.36 | 1,204,652 | +0.06(+0.46%) |
Jun 18, 2004 | 12.50 | 12.50 | 12.21 | 12.31 | 3,334,437 | -0.07(-0.57%) |
Jun 17, 2004 | 12.31 | 12.44 | 12.29 | 12.38 | 3,199,625 | +0.06(+0.50%) |
Jun 16, 2004 | 12.49 | 12.49 | 12.30 | 12.31 | 2,816,214 | -0.17(-1.34%) |
Jun 15, 2004 | 12.47 | 12.57 | 12.43 | 12.48 | 2,717,269 | +0.24(+1.93%) |
Jun 14, 2004 | 12.38 | 12.39 | 12.25 | 12.25 | 4,247,202 | -0.49(-3.85%) |
Jun 10, 2004 | 12.70 | 12.76 | 12.69 | 12.74 | 2,331,385 | +0.01(+0.11%) |
Jun 09, 2004 | 12.91 | 12.91 | 12.71 | 12.72 | 5,622,534 | -0.29(-2.26%) |
Jun 08, 2004 | 13.14 | 13.14 | 12.94 | 13.02 | 4,847,055 | -0.18(-1.39%) |
Jun 07, 2004 | 13.01 | 13.22 | 12.89 | 13.20 | 3,174,889 | +0.44(+3.45%) |
Jun 04, 2004 | 12.70 | 12.81 | 12.69 | 12.76 | 3,043,787 | +0.19(+1.47%) |
Jun 03, 2004 | 12.60 | 12.66 | 12.56 | 12.57 | 3,277,544 | -0.29(-2.22%) |
Jun 02, 2004 | 12.84 | 12.89 | 12.73 | 12.86 | 3,532,327 | +0.00(+0.00%) |
Jun 01, 2004 | 12.96 | 12.96 | 12.82 | 12.86 | 3,610,246 | -0.09(-0.69%) |
May 28, 2004 | 13.11 | 13.11 | 12.90 | 12.95 | 1,165,074 | -0.03(-0.22%) |
May 27, 2004 | 13.01 | 13.03 | 12.90 | 12.98 | 2,387,041 | +0.20(+1.58%) |
May 26, 2004 | 12.92 | 12.92 | 12.75 | 12.77 | 1,996,210 | -0.05(-0.39%) |
May 25, 2004 | 12.53 | 12.85 | 12.45 | 12.82 | 4,442,618 | +0.28(+2.20%) |
May 24, 2004 | 12.73 | 12.73 | 12.44 | 12.55 | 3,199,625 | +0.19(+1.56%) |
May 21, 2004 | 12.37 | 12.48 | 12.36 | 12.36 | 5,263,860 | +0.20(+1.64%) |
May 20, 2004 | 12.26 | 12.28 | 12.13 | 12.16 | 5,179,757 | -0.08(-0.61%) |
May 19, 2004 | 12.58 | 12.58 | 12.22 | 12.23 | 5,545,852 | +0.33(+2.76%) |
May 18, 2004 | 11.94 | 12.01 | 11.79 | 11.90 | 3,270,123 | +0.34(+2.97%) |
May 17, 2004 | 11.56 | 11.88 | 11.56 | 11.56 | 6,096,232 | -0.48(-4.00%) |
May 14, 2004 | 12.25 | 12.28 | 11.92 | 12.04 | 10,374,355 | -0.33(-2.63%) |
May 13, 2004 | 12.24 | 12.44 | 12.22 | 12.37 | 4,986,814 | -0.03(-0.26%) |
May 12, 2004 | 12.42 | 12.48 | 12.06 | 12.40 | 9,930,341 | +0.00(+0.03%) |
May 11, 2004 | 12.25 | 12.41 | 12.25 | 12.39 | 5,065,970 | +0.36(+2.97%) |
May 10, 2004 | 12.13 | 12.22 | 12.03 | 12.04 | 5,571,825 | -0.61(-4.83%) |
May 07, 2004 | 12.78 | 12.78 | 12.56 | 12.65 | 8,114,705 | -0.29(-2.25%) |
May 06, 2004 | 13.02 | 13.03 | 12.91 | 12.94 | 4,304,096 | -0.27(-2.07%) |
May 05, 2004 | 13.23 | 13.28 | 13.15 | 13.21 | 1,497,775 | +0.03(+0.25%) |
May 04, 2004 | 13.20 | 13.25 | 13.08 | 13.18 | 2,541,642 | +0.25(+1.96%) |
May 03, 2004 | 12.84 | 12.93 | 12.82 | 12.93 | 2,981,947 | +0.13(+1.00%) |
Apr 30, 2004 | 12.96 | 13.03 | 12.78 | 12.80 | 6,099,943 | -0.28(-2.13%) |
Apr 29, 2004 | 13.34 | 13.34 | 13.04 | 13.08 | 6,905,105 | -0.45(-3.29%) |
Apr 28, 2004 | 13.89 | 13.89 | 13.50 | 13.52 | 5,090,706 | -0.40(-2.86%) |
Apr 27, 2004 | 14.06 | 14.07 | 13.92 | 13.92 | 1,150,232 | -0.07(-0.53%) |
Apr 26, 2004 | 14.20 | 14.20 | 13.99 | 14.00 | 2,138,443 | -0.20(-1.42%) |
Apr 23, 2004 | 14.15 | 14.28 | 14.15 | 14.20 | 1,643,719 | +0.11(+0.75%) |
Apr 22, 2004 | 13.97 | 14.10 | 13.93 | 14.09 | 5,075,865 | -0.00(-0.03%) |
Apr 21, 2004 | 14.18 | 14.18 | 14.08 | 14.10 | 1,403,778 | -0.11(-0.74%) |
Apr 20, 2004 | 14.39 | 14.39 | 14.16 | 14.20 | 4,071,575 | -0.13(-0.87%) |
Apr 19, 2004 | 14.30 | 14.33 | 14.26 | 14.33 | 1,491,591 | +0.02(+0.17%) |
Apr 16, 2004 | 14.24 | 14.33 | 14.18 | 14.30 | 1,884,897 | +0.11(+0.74%) |
Apr 15, 2004 | 14.32 | 14.32 | 14.11 | 14.20 | 1,397,594 | -0.12(-0.83%) |
Apr 14, 2004 | 14.42 | 14.42 | 14.31 | 14.32 | 3,193,441 | -0.21(-1.47%) |
Apr 13, 2004 | 14.71 | 14.71 | 14.50 | 14.53 | 2,113,707 | -0.17(-1.17%) |
Apr 12, 2004 | 14.70 | 14.75 | 14.67 | 14.70 | 1,440,882 | +0.11(+0.77%) |
Apr 08, 2004 | 14.72 | 14.72 | 14.55 | 14.59 | 1,103,233 | +0.01(+0.08%) |
Apr 07, 2004 | 14.71 | 14.71 | 14.51 | 14.58 | 2,661,613 | -0.05(-0.36%) |
Apr 06, 2004 | 14.56 | 14.63 | 14.55 | 14.63 | 991,920 | +0.08(+0.56%) |
Apr 05, 2004 | 14.57 | 14.57 | 14.52 | 14.55 | 1,617,746 | +0.10(+0.70%) |
Apr 02, 2004 | 14.47 | 14.48 | 14.42 | 14.45 | 5,498,853 | +0.14(+1.00%) |
Apr 01, 2004 | 14.22 | 14.31 | 14.22 | 14.31 | 2,265,834 | +0.12(+0.82%) |
Mar 31, 2004 | 14.14 | 14.19 | 14.11 | 14.19 | 2,437,751 | +0.17(+1.24%) |
Mar 30, 2004 | 13.94 | 14.03 | 13.93 | 14.02 | 2,871,871 | +0.17(+1.23%) |
Mar 29, 2004 | 13.87 | 13.88 | 13.84 | 13.85 | 1,417,383 | +0.18(+1.28%) |
Mar 26, 2004 | 13.70 | 13.73 | 13.67 | 13.67 | 2,615,851 | -0.03(-0.18%) |
Mar 25, 2004 | 13.60 | 13.70 | 13.58 | 13.70 | 2,369,726 | +0.13(+0.98%) |
Mar 24, 2004 | 13.61 | 13.63 | 13.55 | 13.56 | 1,221,967 | +0.01(+0.08%) |
Mar 23, 2004 | 13.50 | 13.57 | 13.50 | 13.55 | 1,793,373 | +0.13(+1.01%) |
Mar 22, 2004 | 13.73 | 13.73 | 13.34 | 13.42 | 4,581,141 | -0.22(-1.60%) |
Mar 19, 2004 | 13.87 | 13.87 | 13.64 | 13.64 | 3,331,964 | -0.18(-1.32%) |
Mar 18, 2004 | 13.78 | 13.82 | 13.71 | 13.82 | 1,632,588 | +0.08(+0.59%) |
Mar 17, 2004 | 13.70 | 13.76 | 13.67 | 13.74 | 5,359,094 | +0.19(+1.37%) |
Mar 16, 2004 | 13.45 | 13.55 | 13.45 | 13.55 | 3,237,966 | +0.17(+1.24%) |
Mar 15, 2004 | 13.53 | 13.56 | 13.39 | 13.39 | 2,923,817 | -0.25(-1.87%) |
Mar 12, 2004 | 13.54 | 13.67 | 13.54 | 13.64 | 2,467,434 | +0.11(+0.84%) |
Mar 11, 2004 | 13.65 | 13.68 | 13.53 | 13.53 | 5,266,333 | -0.30(-2.16%) |
Mar 10, 2004 | 14.17 | 14.17 | 13.80 | 13.83 | 5,319,516 | -0.32(-2.29%) |
Mar 09, 2004 | 14.29 | 14.29 | 14.07 | 14.15 | 1,575,694 | -0.09(-0.65%) |
Mar 08, 2004 | 14.44 | 14.47 | 14.24 | 14.24 | 1,863,871 | -0.14(-0.96%) |
Mar 05, 2004 | 14.33 | 14.40 | 14.27 | 14.38 | 1,433,461 | +0.05(+0.37%) |
Mar 04, 2004 | 14.27 | 14.33 | 14.25 | 14.33 | 1,151,469 | +0.10(+0.68%) |
Mar 03, 2004 | 14.23 | 14.24 | 14.13 | 14.23 | 2,798,899 | -0.09(-0.62%) |
Mar 02, 2004 | 14.45 | 14.45 | 14.32 | 14.32 | 1,505,196 | -0.11(-0.80%) |
Mar 01, 2004 | 14.22 | 14.45 | 14.21 | 14.43 | 2,045,682 | +0.32(+2.28%) |
Feb 27, 2004 | 14.07 | 14.14 | 14.04 | 14.11 | 2,902,791 | +0.20(+1.42%) |
Feb 26, 2004 | 13.92 | 13.92 | 13.86 | 13.91 | 1,978,894 | +0.07(+0.50%) |
Feb 25, 2004 | 13.74 | 13.85 | 13.72 | 13.85 | 1,033,972 | +0.15(+1.09%) |
Feb 24, 2004 | 13.74 | 13.74 | 13.66 | 13.70 | 1,306,070 | -0.07(-0.53%) |
Feb 23, 2004 | 13.97 | 13.99 | 13.75 | 13.77 | 1,879,950 | -0.12(-0.87%) |
Feb 20, 2004 | 13.91 | 13.92 | 13.77 | 13.89 | 3,887,291 | -0.16(-1.12%) |
Feb 19, 2004 | 14.17 | 14.21 | 14.05 | 14.05 | 1,672,166 | -0.12(-0.87%) |
Feb 18, 2004 | 14.38 | 14.38 | 14.16 | 14.17 | 1,229,388 | -0.20(-1.36%) |
Feb 17, 2004 | 14.28 | 14.37 | 14.22 | 14.37 | 4,609,588 | +0.28(+2.01%) |
Feb 13, 2004 | 14.23 | 14.24 | 14.08 | 14.08 | 1,343,174 | +0.01(+0.07%) |
Feb 12, 2004 | 14.15 | 14.15 | 14.04 | 14.07 | 3,517,485 | -0.01(-0.05%) |
Feb 11, 2004 | 13.91 | 14.10 | 13.87 | 14.08 | 4,109,917 | +0.22(+1.55%) |
Feb 10, 2004 | 13.88 | 13.90 | 13.83 | 13.87 | 914,002 | -0.01(-0.09%) |
Feb 09, 2004 | 13.83 | 13.95 | 13.74 | 13.88 | 1,212,073 | +0.20(+1.44%) |
Feb 06, 2004 | 13.52 | 13.72 | 13.50 | 13.68 | 2,567,615 | +0.30(+2.28%) |
Feb 05, 2004 | 13.34 | 13.40 | 13.32 | 13.38 | 2,424,146 | -0.00(-0.03%) |
Feb 04, 2004 | 13.43 | 13.45 | 13.38 | 13.38 | 1,557,142 | -0.12(-0.90%) |
Feb 03, 2004 | 13.59 | 13.59 | 13.48 | 13.50 | 1,293,702 | -0.08(-0.56%) |