Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 17.33 | 17.77 | 17.33 | 17.69 | 482,493 | +0.44(+2.53%) |
Jan 28, 2005 | 17.09 | 17.36 | 17.01 | 17.25 | 410,632 | +0.09(+0.54%) |
Jan 27, 2005 | 17.47 | 17.47 | 17.12 | 17.16 | 334,947 | -0.26(-1.50%) |
Jan 26, 2005 | 17.14 | 17.42 | 17.03 | 17.42 | 574,684 | +0.31(+1.80%) |
Jan 25, 2005 | 17.12 | 17.45 | 17.09 | 17.11 | 345,011 | -0.01(-0.06%) |
Jan 24, 2005 | 17.76 | 17.77 | 17.07 | 17.12 | 731,087 | -0.58(-3.26%) |
Jan 21, 2005 | 17.86 | 17.93 | 17.66 | 17.70 | 570,859 | -0.18(-1.00%) |
Jan 20, 2005 | 18.08 | 18.10 | 17.62 | 17.87 | 867,360 | -0.25(-1.37%) |
Jan 19, 2005 | 18.63 | 18.65 | 18.06 | 18.12 | 381,848 | -0.40(-2.15%) |
Jan 18, 2005 | 18.13 | 18.57 | 18.07 | 18.52 | 650,369 | +0.48(+2.66%) |
Jan 14, 2005 | 17.82 | 18.04 | 17.70 | 18.04 | 454,312 | +0.24(+1.34%) |
Jan 13, 2005 | 17.93 | 17.97 | 17.73 | 17.80 | 502,421 | -0.11(-0.59%) |
Jan 12, 2005 | 18.03 | 18.20 | 17.70 | 17.91 | 492,557 | -0.12(-0.68%) |
Jan 11, 2005 | 18.75 | 18.85 | 17.83 | 18.03 | 954,117 | -0.05(-0.27%) |
Jan 10, 2005 | 18.14 | 18.34 | 18.01 | 18.08 | 376,614 | +0.01(+0.05%) |
Jan 07, 2005 | 18.25 | 18.35 | 18.06 | 18.07 | 279,592 | -0.15(-0.82%) |
Jan 06, 2005 | 18.12 | 18.41 | 17.96 | 18.22 | 437,404 | +0.07(+0.38%) |
Jan 05, 2005 | 18.34 | 18.38 | 18.09 | 18.15 | 602,865 | -0.35(-1.90%) |
Jan 04, 2005 | 18.88 | 19.16 | 18.41 | 18.50 | 641,110 | -0.38(-2.03%) |
Jan 03, 2005 | 19.29 | 19.44 | 18.84 | 18.88 | 1,120,382 | -0.47(-2.43%) |
Dec 31, 2004 | 19.49 | 19.54 | 19.31 | 19.36 | 468,403 | -0.05(-0.27%) |
Dec 30, 2004 | 19.57 | 19.61 | 19.39 | 19.41 | 355,479 | -0.18(-0.93%) |
Dec 29, 2004 | 19.34 | 19.62 | 19.21 | 19.59 | 818,245 | +0.23(+1.16%) |
Dec 28, 2004 | 18.59 | 19.47 | 18.59 | 19.36 | 950,493 | +0.76(+4.06%) |
Dec 27, 2004 | 19.04 | 19.04 | 18.52 | 18.61 | 531,608 | -0.45(-2.36%) |
Dec 23, 2004 | 18.65 | 19.37 | 18.61 | 19.06 | 882,055 | +0.40(+2.17%) |
Dec 22, 2004 | 18.22 | 18.88 | 18.20 | 18.66 | 1,058,586 | +0.88(+4.98%) |
Dec 21, 2004 | 17.15 | 17.79 | 17.12 | 17.77 | 963,376 | +0.70(+4.11%) |
Dec 20, 2004 | 16.92 | 17.22 | 16.92 | 17.07 | 544,289 | +0.17(+1.02%) |
Dec 17, 2004 | 16.66 | 16.96 | 16.66 | 16.90 | 597,631 | +0.25(+1.47%) |
Dec 16, 2004 | 16.34 | 16.74 | 16.32 | 16.65 | 427,339 | +0.30(+1.84%) |
Dec 15, 2004 | 16.36 | 16.45 | 16.26 | 16.35 | 709,951 | +0.04(+0.24%) |
Dec 14, 2004 | 16.53 | 16.54 | 16.28 | 16.31 | 682,173 | -0.22(-1.30%) |
Dec 13, 2004 | 16.57 | 16.75 | 16.49 | 16.53 | 362,121 | -0.01(-0.08%) |
Dec 10, 2004 | 16.59 | 16.70 | 16.51 | 16.54 | 267,515 | -0.09(-0.52%) |
Dec 09, 2004 | 16.66 | 16.74 | 16.43 | 16.63 | 386,477 | -0.03(-0.20%) |
Dec 08, 2004 | 16.91 | 17.02 | 16.56 | 16.66 | 699,887 | -0.17(-0.98%) |
Dec 07, 2004 | 17.21 | 17.25 | 16.81 | 16.82 | 413,048 | -0.39(-2.29%) |
Dec 06, 2004 | 17.33 | 17.39 | 17.16 | 17.22 | 299,318 | -0.11(-0.63%) |
Dec 03, 2004 | 17.50 | 17.55 | 17.24 | 17.33 | 191,628 | -0.16(-0.93%) |
Dec 02, 2004 | 17.35 | 17.62 | 17.35 | 17.49 | 426,735 | +0.14(+0.78%) |
Dec 01, 2004 | 17.19 | 17.47 | 17.16 | 17.35 | 393,522 | +0.25(+1.45%) |
Nov 30, 2004 | 17.39 | 17.69 | 17.11 | 17.11 | 281,202 | -0.29(-1.66%) |
Nov 29, 2004 | 17.23 | 17.52 | 17.15 | 17.39 | 234,704 | +0.18(+1.04%) |
Nov 26, 2004 | 17.31 | 17.31 | 17.17 | 17.22 | 106,683 | -0.12(-0.71%) |
Nov 24, 2004 | 17.33 | 17.48 | 17.33 | 17.34 | 220,010 | +0.02(+0.10%) |
Nov 23, 2004 | 17.08 | 17.36 | 17.00 | 17.32 | 326,291 | +0.21(+1.20%) |
Nov 22, 2004 | 17.12 | 17.13 | 16.86 | 17.12 | 512,888 | -0.01(-0.04%) |
Nov 19, 2004 | 17.40 | 17.47 | 17.09 | 17.12 | 252,619 | -0.33(-1.90%) |
Nov 18, 2004 | 17.44 | 17.51 | 17.30 | 17.45 | 162,038 | +0.01(+0.08%) |
Nov 17, 2004 | 17.27 | 17.55 | 17.27 | 17.44 | 296,702 | +0.26(+1.50%) |
Nov 16, 2004 | 17.42 | 17.42 | 17.04 | 17.18 | 265,904 | -0.27(-1.57%) |
Nov 15, 2004 | 17.50 | 17.54 | 17.32 | 17.46 | 403,990 | -0.38(-2.12%) |
Nov 12, 2004 | 17.47 | 17.83 | 17.39 | 17.83 | 519,530 | +0.44(+2.55%) |
Nov 11, 2004 | 17.26 | 17.45 | 16.98 | 17.39 | 972,434 | -0.38(-2.13%) |
Nov 10, 2004 | 17.83 | 18.07 | 17.69 | 17.77 | 589,982 | -0.07(-0.39%) |
Nov 09, 2004 | 17.64 | 17.88 | 17.64 | 17.84 | 709,146 | +0.19(+1.05%) |
Nov 08, 2004 | 17.39 | 17.65 | 17.38 | 17.65 | 712,769 | +0.26(+1.52%) |
Nov 05, 2004 | 17.30 | 17.48 | 17.27 | 17.39 | 669,693 | +0.36(+2.14%) |
Nov 04, 2004 | 16.76 | 17.04 | 16.56 | 17.02 | 635,071 | +0.43(+2.62%) |
Nov 03, 2004 | 16.60 | 16.75 | 16.49 | 16.59 | 334,746 | +0.12(+0.72%) |
Nov 02, 2004 | 16.48 | 16.60 | 16.43 | 16.47 | 372,387 | +0.04(+0.24%) |
Nov 01, 2004 | 16.56 | 16.56 | 16.13 | 16.43 | 670,498 | -0.08(-0.46%) |
Oct 29, 2004 | 16.43 | 16.58 | 16.23 | 16.51 | 413,048 | +0.15(+0.89%) |
Oct 28, 2004 | 16.63 | 16.63 | 16.29 | 16.36 | 387,282 | -0.24(-1.46%) |
Oct 27, 2004 | 16.20 | 16.63 | 16.18 | 16.60 | 721,626 | +0.47(+2.94%) |
Oct 26, 2004 | 15.96 | 16.13 | 15.80 | 16.13 | 322,668 | +0.17(+1.04%) |
Oct 25, 2004 | 15.93 | 16.00 | 15.76 | 15.96 | 414,457 | +0.00(+0.00%) |
Oct 22, 2004 | 16.27 | 16.30 | 15.93 | 15.96 | 271,540 | -0.27(-1.65%) |
Oct 21, 2004 | 16.13 | 16.26 | 16.10 | 16.23 | 358,498 | +0.09(+0.53%) |
Oct 20, 2004 | 16.23 | 16.24 | 15.96 | 16.15 | 355,680 | -0.10(-0.59%) |
Oct 19, 2004 | 16.40 | 16.55 | 16.19 | 16.24 | 291,871 | -0.08(-0.49%) |
Oct 18, 2004 | 16.31 | 16.42 | 16.23 | 16.32 | 299,922 | -0.02(-0.12%) |
Oct 15, 2004 | 16.35 | 16.52 | 16.24 | 16.34 | 382,049 | -0.01(-0.04%) |
Oct 14, 2004 | 16.18 | 16.43 | 16.08 | 16.35 | 550,730 | +0.09(+0.53%) |
Oct 13, 2004 | 16.49 | 16.59 | 16.17 | 16.26 | 665,265 | -0.29(-1.78%) |
Oct 12, 2004 | 16.58 | 16.76 | 16.54 | 16.56 | 719,009 | -0.08(-0.48%) |
Oct 11, 2004 | 16.69 | 16.85 | 16.51 | 16.64 | 823,680 | +0.03(+0.18%) |
Oct 08, 2004 | 16.73 | 16.97 | 16.57 | 16.61 | 822,271 | -0.12(-0.73%) |
Oct 07, 2004 | 16.73 | 16.86 | 16.54 | 16.73 | 868,367 | +0.00(+0.00%) |
Oct 06, 2004 | 16.14 | 16.76 | 16.03 | 16.73 | 935,195 | +0.59(+3.67%) |
Oct 05, 2004 | 16.26 | 16.36 | 16.13 | 16.14 | 651,778 | -0.16(-0.98%) |
Oct 04, 2004 | 16.23 | 16.51 | 16.23 | 16.29 | 415,262 | +0.10(+0.59%) |
Oct 01, 2004 | 16.05 | 16.26 | 16.05 | 16.20 | 461,760 | +0.24(+1.47%) |
Sep 30, 2004 | 16.00 | 16.17 | 15.96 | 15.96 | 582,736 | -0.09(-0.56%) |
Sep 29, 2004 | 15.83 | 16.10 | 15.83 | 16.05 | 622,994 | +0.17(+1.08%) |
Sep 28, 2004 | 15.98 | 16.05 | 15.79 | 15.88 | 934,189 | -0.18(-1.11%) |
Sep 27, 2004 | 16.23 | 16.38 | 16.06 | 16.06 | 668,485 | -0.38(-2.30%) |
Sep 24, 2004 | 16.23 | 16.76 | 16.23 | 16.44 | 1,338,581 | -0.03(-0.20%) |
Sep 23, 2004 | 16.11 | 16.52 | 16.11 | 16.47 | 925,131 | +0.35(+2.16%) |
Sep 22, 2004 | 16.06 | 16.38 | 16.03 | 16.12 | 1,197,879 | -0.07(-0.45%) |
Sep 21, 2004 | 15.07 | 16.22 | 15.07 | 16.20 | 2,058,396 | +1.38(+9.30%) |
Sep 20, 2004 | 14.77 | 14.95 | 14.71 | 14.82 | 451,897 | +0.01(+0.09%) |
Sep 17, 2004 | 14.85 | 14.91 | 14.64 | 14.80 | 462,766 | -0.05(-0.33%) |
Sep 16, 2004 | 14.83 | 15.05 | 14.82 | 14.85 | 391,308 | +0.05(+0.36%) |
Sep 15, 2004 | 14.80 | 14.85 | 14.72 | 14.80 | 328,908 | -0.00(-0.02%) |
Sep 14, 2004 | 14.90 | 14.94 | 14.57 | 14.80 | 495,375 | -0.10(-0.64%) |
Sep 13, 2004 | 14.90 | 15.04 | 14.89 | 14.90 | 412,444 | +0.01(+0.04%) |
Sep 10, 2004 | 14.88 | 14.96 | 14.84 | 14.89 | 528,790 | +0.02(+0.13%) |
Sep 09, 2004 | 15.02 | 15.06 | 14.87 | 14.87 | 538,049 | -0.16(-1.04%) |
Sep 08, 2004 | 15.27 | 15.40 | 15.00 | 15.03 | 383,861 | -0.21(-1.35%) |
Sep 07, 2004 | 15.14 | 15.25 | 15.12 | 15.23 | 167,473 | +0.13(+0.88%) |
Sep 03, 2004 | 15.23 | 15.35 | 15.04 | 15.10 | 105,073 | -0.13(-0.83%) |
Sep 02, 2004 | 15.21 | 15.33 | 15.13 | 15.23 | 242,957 | +0.03(+0.17%) |
Sep 01, 2004 | 14.67 | 15.26 | 14.67 | 15.20 | 371,179 | +0.45(+3.08%) |
Aug 31, 2004 | 14.90 | 14.96 | 14.58 | 14.75 | 423,917 | -0.19(-1.29%) |
Aug 30, 2004 | 15.08 | 15.09 | 14.91 | 14.94 | 113,729 | -0.18(-1.16%) |
Aug 27, 2004 | 15.12 | 15.22 | 15.08 | 15.12 | 102,859 | +0.00(+0.02%) |
Aug 26, 2004 | 15.25 | 15.25 | 15.05 | 15.11 | 189,414 | -0.12(-0.80%) |
Aug 25, 2004 | 15.04 | 15.27 | 15.03 | 15.23 | 329,713 | +0.23(+1.52%) |
Aug 24, 2004 | 14.97 | 15.10 | 14.87 | 15.01 | 184,784 | +0.04(+0.24%) |
Aug 23, 2004 | 14.96 | 15.19 | 14.91 | 14.97 | 407,814 | +0.07(+0.44%) |
Aug 20, 2004 | 14.74 | 14.99 | 14.74 | 14.90 | 345,615 | +0.18(+1.21%) |
Aug 19, 2004 | 14.77 | 14.88 | 14.67 | 14.72 | 211,958 | -0.08(-0.54%) |
Aug 18, 2004 | 14.50 | 14.82 | 14.40 | 14.80 | 245,574 | +0.30(+2.08%) |
Aug 17, 2004 | 14.50 | 14.64 | 14.46 | 14.50 | 230,678 | +0.04(+0.25%) |
Aug 16, 2004 | 14.18 | 14.48 | 14.18 | 14.47 | 350,648 | +0.34(+2.39%) |
Aug 13, 2004 | 14.01 | 14.16 | 13.94 | 14.13 | 477,662 | +0.12(+0.85%) |
Aug 12, 2004 | 14.21 | 14.21 | 13.83 | 14.01 | 600,449 | -0.26(-1.81%) |
Aug 11, 2004 | 13.95 | 14.32 | 13.71 | 14.27 | 650,369 | +0.29(+2.06%) |
Aug 10, 2004 | 13.71 | 14.01 | 13.71 | 13.98 | 666,070 | +0.30(+2.20%) |
Aug 09, 2004 | 13.51 | 13.68 | 13.46 | 13.68 | 555,360 | +0.14(+1.05%) |
Aug 06, 2004 | 13.45 | 13.62 | 13.28 | 13.54 | 536,640 | -0.17(-1.26%) |
Aug 05, 2004 | 13.99 | 14.04 | 13.68 | 13.71 | 237,925 | -0.31(-2.20%) |
Aug 04, 2004 | 14.13 | 14.15 | 13.86 | 14.02 | 246,782 | -0.16(-1.12%) |
Aug 03, 2004 | 13.51 | 14.31 | 13.51 | 14.18 | 396,542 | -0.17(-1.18%) |
Aug 02, 2004 | 14.24 | 14.46 | 14.06 | 14.34 | 605,884 | +0.05(+0.37%) |
Jul 30, 2004 | 14.31 | 14.41 | 14.21 | 14.29 | 282,611 | -0.05(-0.37%) |
Jul 29, 2004 | 14.13 | 14.41 | 14.13 | 14.34 | 476,052 | +0.28(+2.03%) |
Jul 28, 2004 | 14.21 | 14.21 | 13.85 | 14.06 | 432,774 | -0.22(-1.53%) |
Jul 27, 2004 | 13.97 | 14.29 | 13.92 | 14.28 | 295,091 | +0.27(+1.96%) |
Jul 26, 2004 | 14.18 | 14.21 | 13.87 | 14.00 | 304,753 | -0.14(-1.01%) |
Jul 23, 2004 | 14.34 | 14.34 | 14.09 | 14.15 | 650,168 | -0.23(-1.61%) |
Jul 22, 2004 | 14.31 | 14.42 | 13.95 | 14.38 | 1,098,241 | +0.02(+0.14%) |
Jul 21, 2004 | 14.55 | 14.71 | 14.34 | 14.36 | 794,292 | -0.11(-0.76%) |
Jul 20, 2004 | 14.07 | 14.47 | 13.98 | 14.47 | 565,827 | +0.45(+3.19%) |
Jul 19, 2004 | 14.03 | 14.08 | 13.81 | 14.02 | 522,550 | -0.12(-0.87%) |
Jul 16, 2004 | 14.27 | 14.27 | 14.01 | 14.14 | 590,385 | -0.10(-0.70%) |
Jul 15, 2004 | 14.13 | 14.33 | 14.08 | 14.24 | 422,508 | +0.15(+1.06%) |
Jul 14, 2004 | 13.94 | 14.20 | 13.90 | 14.09 | 742,761 | +0.11(+0.81%) |
Jul 13, 2004 | 14.21 | 14.41 | 13.88 | 13.98 | 930,364 | -0.28(-1.97%) |
Jul 12, 2004 | 14.27 | 14.34 | 14.11 | 14.26 | 312,201 | -0.08(-0.55%) |
Jul 09, 2004 | 14.22 | 14.35 | 14.21 | 14.34 | 350,044 | +0.16(+1.14%) |
Jul 08, 2004 | 14.41 | 14.47 | 14.15 | 14.18 | 453,104 | -0.27(-1.86%) |
Jul 07, 2004 | 14.51 | 14.66 | 14.41 | 14.45 | 675,933 | -0.06(-0.41%) |
Jul 06, 2004 | 14.94 | 14.94 | 14.24 | 14.51 | 2,719,636 | -0.48(-3.20%) |
Jul 02, 2004 | 15.31 | 15.31 | 14.95 | 14.99 | 1,593,616 | -0.29(-1.89%) |
Jul 01, 2004 | 15.74 | 15.74 | 15.22 | 15.27 | 979,680 | -0.38(-2.43%) |
Jun 30, 2004 | 15.69 | 15.78 | 15.47 | 15.66 | 520,537 | -0.00(-0.02%) |
Jun 29, 2004 | 15.73 | 16.00 | 15.48 | 15.66 | 976,460 | -0.09(-0.57%) |
Jun 28, 2004 | 15.60 | 15.78 | 15.41 | 15.75 | 1,507,867 | +0.18(+1.17%) |
Jun 25, 2004 | 15.81 | 15.86 | 15.57 | 15.57 | 2,741,778 | -0.33(-2.08%) |
Jun 24, 2004 | 16.36 | 16.36 | 15.57 | 15.90 | 2,722,856 | -0.46(-2.81%) |
Jun 23, 2004 | 16.40 | 16.53 | 16.33 | 16.36 | 812,609 | -0.01(-0.04%) |
Jun 22, 2004 | 16.38 | 16.39 | 16.20 | 16.36 | 784,630 | -0.05(-0.28%) |
Jun 21, 2004 | 16.20 | 16.46 | 16.20 | 16.41 | 813,414 | +0.26(+1.64%) |
Jun 18, 2004 | 16.39 | 16.59 | 16.15 | 16.15 | 1,161,043 | -0.45(-2.69%) |
Jun 17, 2004 | 17.06 | 17.06 | 16.24 | 16.59 | 1,996,801 | -0.16(-0.95%) |
Jun 16, 2004 | 15.58 | 17.03 | 15.56 | 16.75 | 2,782,237 | +1.32(+8.56%) |
Jun 15, 2004 | 14.55 | 15.72 | 14.44 | 15.43 | 1,583,753 | +1.04(+7.25%) |
Jun 14, 2004 | 14.64 | 14.64 | 14.22 | 14.39 | 980,284 | -0.25(-1.72%) |
Jun 10, 2004 | 15.04 | 15.04 | 14.51 | 14.64 | 1,017,724 | -0.42(-2.77%) |
Jun 09, 2004 | 15.23 | 15.23 | 14.93 | 15.06 | 998,199 | -0.36(-2.36%) |
Jun 08, 2004 | 15.23 | 15.42 | 15.16 | 15.42 | 589,982 | +0.15(+1.00%) |
Jun 07, 2004 | 14.88 | 15.29 | 14.81 | 15.27 | 527,783 | +0.42(+2.86%) |
Jun 04, 2004 | 14.77 | 14.89 | 14.67 | 14.84 | 332,330 | +0.19(+1.29%) |
Jun 03, 2004 | 14.75 | 14.95 | 14.66 | 14.66 | 365,946 | -0.10(-0.65%) |
Jun 02, 2004 | 14.70 | 14.81 | 14.57 | 14.75 | 335,953 | +0.05(+0.34%) |
Jun 01, 2004 | 14.48 | 14.81 | 14.39 | 14.70 | 764,300 | +0.23(+1.56%) |
May 28, 2004 | 14.41 | 14.64 | 14.28 | 14.48 | 398,756 | +0.06(+0.41%) |
May 27, 2004 | 14.82 | 15.00 | 14.29 | 14.42 | 1,327,712 | -0.40(-2.73%) |
May 26, 2004 | 14.75 | 14.85 | 14.64 | 14.82 | 321,662 | +0.06(+0.40%) |
May 25, 2004 | 14.54 | 14.78 | 14.21 | 14.76 | 620,176 | +0.22(+1.53%) |
May 24, 2004 | 13.72 | 14.98 | 13.72 | 14.54 | 2,783,445 | +0.89(+6.53%) |
May 21, 2004 | 13.75 | 13.75 | 13.55 | 13.65 | 594,008 | -0.00(-0.02%) |
May 20, 2004 | 13.46 | 13.67 | 13.45 | 13.65 | 380,841 | +0.16(+1.15%) |
May 19, 2004 | 13.41 | 13.64 | 13.38 | 13.50 | 341,589 | +0.14(+1.02%) |
May 18, 2004 | 13.31 | 13.46 | 13.30 | 13.36 | 266,508 | +0.08(+0.60%) |
May 17, 2004 | 13.46 | 13.47 | 13.21 | 13.28 | 446,462 | -0.26(-1.91%) |
May 14, 2004 | 13.61 | 13.68 | 13.50 | 13.54 | 211,757 | -0.10(-0.70%) |
May 13, 2004 | 13.53 | 13.66 | 13.48 | 13.64 | 337,765 | -0.01(-0.07%) |
May 12, 2004 | 13.62 | 13.66 | 13.43 | 13.65 | 318,441 | +0.06(+0.44%) |
May 11, 2004 | 13.57 | 13.66 | 13.53 | 13.59 | 344,408 | +0.08(+0.59%) |
May 10, 2004 | 13.40 | 13.65 | 13.40 | 13.51 | 777,585 | +0.11(+0.82%) |
May 07, 2004 | 13.46 | 13.59 | 13.39 | 13.40 | 305,558 | -0.08(-0.59%) |
May 06, 2004 | 13.59 | 13.62 | 13.47 | 13.48 | 579,515 | -0.11(-0.83%) |
May 05, 2004 | 13.49 | 13.78 | 13.49 | 13.59 | 744,976 | +0.10(+0.71%) |
May 04, 2004 | 13.46 | 13.57 | 13.30 | 13.49 | 265,300 | +0.03(+0.22%) |
May 03, 2004 | 13.17 | 13.52 | 13.17 | 13.46 | 515,706 | +0.29(+2.24%) |
Apr 30, 2004 | 13.63 | 13.71 | 13.05 | 13.17 | 980,687 | -0.46(-3.38%) |
Apr 29, 2004 | 13.65 | 13.76 | 13.61 | 13.63 | 469,610 | -0.05(-0.39%) |
Apr 28, 2004 | 13.70 | 13.74 | 13.61 | 13.68 | 384,666 | -0.01(-0.10%) |
Apr 27, 2004 | 13.68 | 13.73 | 13.63 | 13.70 | 444,650 | +0.05(+0.36%) |
Apr 26, 2004 | 13.88 | 13.88 | 13.61 | 13.65 | 761,280 | -0.27(-1.93%) |
Apr 23, 2004 | 14.09 | 14.09 | 13.74 | 13.91 | 489,739 | -0.17(-1.22%) |
Apr 22, 2004 | 13.81 | 14.13 | 13.81 | 14.09 | 359,907 | +0.21(+1.48%) |
Apr 21, 2004 | 13.78 | 13.88 | 13.71 | 13.88 | 196,660 | +0.12(+0.84%) |
Apr 20, 2004 | 13.76 | 13.93 | 13.72 | 13.76 | 596,021 | +0.04(+0.29%) |
Apr 19, 2004 | 13.65 | 13.75 | 13.57 | 13.72 | 245,775 | +0.10(+0.75%) |
Apr 16, 2004 | 13.61 | 13.65 | 13.42 | 13.62 | 477,662 | -0.03(-0.24%) |
Apr 15, 2004 | 13.80 | 13.87 | 13.53 | 13.66 | 411,236 | -0.18(-1.27%) |
Apr 14, 2004 | 13.88 | 14.05 | 13.69 | 13.83 | 453,104 | -0.15(-1.07%) |
Apr 13, 2004 | 14.03 | 14.20 | 13.91 | 13.98 | 296,702 | -0.10(-0.71%) |
Apr 12, 2004 | 14.07 | 14.16 | 14.01 | 14.08 | 264,495 | +0.03(+0.19%) |
Apr 08, 2004 | 14.11 | 14.22 | 14.02 | 14.05 | 419,690 | +0.00(+0.00%) |
Apr 07, 2004 | 14.08 | 14.08 | 13.91 | 14.05 | 360,310 | -0.06(-0.45%) |
Apr 06, 2004 | 14.17 | 14.18 | 13.98 | 14.12 | 589,579 | -0.09(-0.63%) |
Apr 05, 2004 | 13.76 | 14.21 | 13.76 | 14.21 | 464,377 | +0.18(+1.28%) |
Apr 02, 2004 | 14.04 | 14.19 | 13.89 | 14.03 | 1,099,247 | +0.07(+0.52%) |
Apr 01, 2004 | 13.99 | 14.22 | 13.91 | 13.95 | 718,405 | -0.14(-1.01%) |
Mar 31, 2004 | 13.94 | 14.14 | 13.79 | 14.10 | 715,386 | +0.11(+0.78%) |
Mar 30, 2004 | 13.86 | 13.99 | 13.74 | 13.99 | 683,582 | +0.12(+0.88%) |
Mar 29, 2004 | 13.79 | 13.87 | 13.68 | 13.86 | 497,791 | +0.10(+0.75%) |
Mar 26, 2004 | 13.71 | 13.85 | 13.64 | 13.76 | 373,192 | +0.05(+0.36%) |
Mar 25, 2004 | 13.40 | 13.73 | 13.40 | 13.71 | 569,048 | +0.34(+2.58%) |
Mar 24, 2004 | 13.28 | 13.41 | 13.28 | 13.37 | 441,430 | +0.04(+0.32%) |
Mar 23, 2004 | 13.25 | 13.38 | 13.23 | 13.32 | 617,357 | +0.17(+1.28%) |
Mar 22, 2004 | 13.30 | 13.37 | 13.03 | 13.16 | 927,546 | -0.21(-1.59%) |
Mar 19, 2004 | 13.50 | 13.50 | 13.35 | 13.37 | 470,013 | -0.11(-0.81%) |
Mar 18, 2004 | 13.40 | 13.49 | 13.31 | 13.48 | 535,835 | +0.08(+0.57%) |
Mar 17, 2004 | 13.14 | 13.53 | 13.14 | 13.40 | 1,071,469 | +0.26(+1.99%) |
Mar 16, 2004 | 13.38 | 13.38 | 12.68 | 13.14 | 1,935,408 | -0.24(-1.83%) |
Mar 15, 2004 | 13.45 | 13.66 | 13.09 | 13.38 | 906,612 | +0.10(+0.77%) |
Mar 12, 2004 | 13.27 | 13.48 | 13.19 | 13.28 | 835,959 | +0.02(+0.13%) |
Mar 11, 2004 | 12.92 | 13.47 | 12.91 | 13.26 | 1,381,456 | +0.31(+2.43%) |
Mar 10, 2004 | 13.10 | 13.15 | 12.93 | 12.95 | 902,385 | -0.07(-0.51%) |
Mar 09, 2004 | 12.62 | 13.20 | 12.54 | 13.02 | 1,959,361 | +0.41(+3.29%) |
Mar 08, 2004 | 12.27 | 12.78 | 12.27 | 12.60 | 811,402 | +0.33(+2.67%) |
Mar 05, 2004 | 12.25 | 12.30 | 12.16 | 12.27 | 669,693 | -0.02(-0.13%) |
Mar 04, 2004 | 12.21 | 12.31 | 12.17 | 12.29 | 356,082 | +0.08(+0.68%) |
Mar 03, 2004 | 12.10 | 12.23 | 12.10 | 12.21 | 328,506 | +0.05(+0.38%) |
Mar 02, 2004 | 12.31 | 12.38 | 12.13 | 12.16 | 508,459 | -0.12(-0.97%) |
Mar 01, 2004 | 12.20 | 12.32 | 12.16 | 12.28 | 477,058 | +0.08(+0.68%) |
Feb 27, 2004 | 12.32 | 12.34 | 12.15 | 12.20 | 216,186 | -0.04(-0.33%) |
Feb 26, 2004 | 12.11 | 12.28 | 12.02 | 12.24 | 870,782 | +0.07(+0.54%) |
Feb 25, 2004 | 12.22 | 12.24 | 11.92 | 12.17 | 691,634 | +0.10(+0.82%) |
Feb 24, 2004 | 12.35 | 12.35 | 12.04 | 12.07 | 1,306,979 | -0.40(-3.19%) |
Feb 23, 2004 | 12.87 | 13.01 | 12.42 | 12.47 | 590,787 | -0.37(-2.86%) |
Feb 20, 2004 | 12.90 | 12.90 | 12.54 | 12.84 | 781,208 | -0.07(-0.51%) |
Feb 19, 2004 | 13.12 | 13.20 | 12.86 | 12.90 | 464,779 | -0.22(-1.69%) |
Feb 18, 2004 | 13.15 | 13.21 | 13.05 | 13.13 | 541,874 | +0.07(+0.56%) |
Feb 17, 2004 | 12.83 | 13.17 | 12.83 | 13.05 | 833,141 | +0.46(+3.68%) |
Feb 13, 2004 | 12.55 | 12.67 | 12.55 | 12.59 | 514,901 | +0.00(+0.03%) |
Feb 12, 2004 | 12.67 | 12.68 | 12.53 | 12.59 | 328,506 | -0.09(-0.68%) |
Feb 11, 2004 | 12.47 | 12.70 | 12.47 | 12.67 | 579,716 | +0.12(+0.95%) |
Feb 10, 2004 | 12.34 | 12.67 | 12.34 | 12.55 | 774,163 | +0.30(+2.43%) |
Feb 09, 2004 | 12.23 | 12.33 | 12.23 | 12.25 | 209,543 | +0.05(+0.43%) |
Feb 06, 2004 | 12.01 | 12.30 | 11.99 | 12.20 | 364,134 | +0.23(+1.91%) |
Feb 05, 2004 | 11.91 | 12.01 | 11.86 | 11.97 | 1,016,114 | +0.07(+0.56%) |
Feb 04, 2004 | 12.40 | 12.40 | 11.91 | 11.91 | 1,375,216 | -0.53(-4.26%) |
Feb 03, 2004 | 12.34 | 12.59 | 12.27 | 12.44 | 627,422 | +0.10(+0.81%) |