Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 12.79 | 12.79 | 12.69 | 12.74 | 26,285 | -0.05(-0.42%) |
Oct 28, 2004 | 12.77 | 12.82 | 12.69 | 12.79 | 39,538 | +0.04(+0.28%) |
Oct 27, 2004 | 12.91 | 12.93 | 12.76 | 12.76 | 12,590 | -0.06(-0.49%) |
Oct 26, 2004 | 12.93 | 12.93 | 12.82 | 12.82 | 9,718 | -0.06(-0.49%) |
Oct 25, 2004 | 12.83 | 12.88 | 12.83 | 12.88 | 993 | +0.05(+0.35%) |
Oct 22, 2004 | 12.84 | 12.84 | 12.84 | 12.84 | 1,214 | -0.08(-0.63%) |
Oct 21, 2004 | 12.89 | 12.92 | 12.83 | 12.92 | 9,166 | +0.11(+0.85%) |
Oct 20, 2004 | 12.89 | 12.89 | 12.79 | 12.81 | 4,638 | -0.08(-0.63%) |
Oct 19, 2004 | 12.88 | 12.89 | 12.82 | 12.89 | 7,730 | +0.08(+0.64%) |
Oct 18, 2004 | 12.89 | 12.89 | 12.74 | 12.81 | 16,897 | +0.03(+0.21%) |
Oct 15, 2004 | 12.86 | 12.89 | 12.79 | 12.79 | 15,572 | -0.07(-0.56%) |
Oct 14, 2004 | 12.92 | 12.93 | 12.81 | 12.86 | 3,975 | -0.01(-0.07%) |
Oct 13, 2004 | 12.92 | 12.92 | 12.87 | 12.87 | 3,092 | -0.06(-0.49%) |
Oct 12, 2004 | 12.90 | 12.93 | 12.83 | 12.93 | 13,252 | +0.10(+0.78%) |
Oct 11, 2004 | 12.92 | 12.93 | 12.83 | 12.83 | 4,638 | -0.03(-0.21%) |
Oct 08, 2004 | 12.77 | 12.93 | 12.77 | 12.86 | 16,234 | +0.13(+1.00%) |
Oct 07, 2004 | 12.77 | 12.79 | 12.71 | 12.73 | 9,387 | +0.04(+0.29%) |
Oct 06, 2004 | 12.92 | 12.93 | 12.69 | 12.69 | 9,497 | -0.16(-1.27%) |
Oct 05, 2004 | 12.86 | 12.92 | 12.77 | 12.86 | 7,510 | +0.09(+0.71%) |
Oct 04, 2004 | 12.77 | 12.92 | 12.74 | 12.77 | 17,339 | -0.06(-0.49%) |
Oct 01, 2004 | 12.92 | 12.92 | 12.72 | 12.83 | 20,100 | -0.04(-0.28%) |
Sep 30, 2004 | 12.95 | 12.95 | 12.81 | 12.87 | 7,841 | -0.06(-0.49%) |
Sep 29, 2004 | 13.01 | 13.01 | 12.89 | 12.93 | 5,632 | -0.04(-0.28%) |
Sep 28, 2004 | 12.86 | 13.01 | 12.86 | 12.97 | 13,584 | -0.03(-0.21%) |
Sep 27, 2004 | 13.02 | 13.02 | 12.88 | 12.99 | 15,793 | +0.13(+0.99%) |
Sep 24, 2004 | 12.95 | 12.98 | 12.77 | 12.87 | 19,769 | +0.01(+0.07%) |
Sep 23, 2004 | 12.86 | 12.95 | 12.81 | 12.86 | 8,062 | +0.03(+0.21%) |
Sep 22, 2004 | 13.02 | 13.02 | 12.75 | 12.83 | 25,401 | -0.01(-0.07%) |
Sep 21, 2004 | 12.96 | 13.02 | 12.84 | 12.84 | 15,020 | -0.03(-0.21%) |
Sep 20, 2004 | 12.88 | 12.91 | 12.81 | 12.87 | 8,504 | +0.05(+0.42%) |
Sep 17, 2004 | 12.90 | 12.96 | 12.81 | 12.81 | 9,608 | +0.00(+0.00%) |
Sep 16, 2004 | 12.90 | 12.90 | 12.81 | 12.81 | 7,068 | -0.05(-0.42%) |
Sep 15, 2004 | 12.91 | 12.91 | 12.79 | 12.87 | 17,670 | +0.05(+0.35%) |
Sep 14, 2004 | 12.88 | 12.88 | 12.72 | 12.82 | 5,632 | -0.03(-0.21%) |
Sep 13, 2004 | 12.88 | 12.88 | 12.81 | 12.85 | 9,718 | -0.01(-0.07%) |
Sep 10, 2004 | 12.75 | 12.86 | 12.69 | 12.86 | 13,473 | +0.20(+1.57%) |
Sep 09, 2004 | 12.82 | 12.83 | 12.66 | 12.66 | 13,252 | -0.09(-0.71%) |
Sep 08, 2004 | 12.77 | 12.78 | 12.71 | 12.75 | 4,086 | +0.00(+0.00%) |
Sep 07, 2004 | 12.91 | 12.91 | 12.69 | 12.75 | 14,799 | -0.14(-1.12%) |
Sep 03, 2004 | 12.81 | 12.92 | 12.69 | 12.89 | 7,289 | +0.06(+0.49%) |
Sep 02, 2004 | 12.90 | 13.02 | 12.81 | 12.83 | 19,327 | +0.02(+0.14%) |
Sep 01, 2004 | 12.86 | 12.90 | 12.71 | 12.81 | 10,933 | +0.04(+0.28%) |
Aug 31, 2004 | 12.99 | 13.04 | 12.78 | 12.78 | 15,903 | -0.14(-1.12%) |
Aug 30, 2004 | 12.69 | 12.92 | 12.62 | 12.92 | 9,829 | +0.24(+1.93%) |
Aug 27, 2004 | 12.65 | 12.68 | 12.62 | 12.68 | 10,712 | +0.10(+0.79%) |
Aug 26, 2004 | 12.54 | 12.58 | 12.54 | 12.58 | 4,307 | +0.13(+1.02%) |
Aug 25, 2004 | 12.51 | 12.52 | 12.45 | 12.45 | 13,363 | +0.00(+0.00%) |
Aug 24, 2004 | 12.47 | 12.50 | 12.45 | 12.45 | 5,632 | +0.00(+0.00%) |
Aug 23, 2004 | 12.41 | 12.46 | 12.41 | 12.45 | 3,865 | +0.04(+0.29%) |
Aug 20, 2004 | 12.54 | 12.54 | 12.40 | 12.41 | 9,166 | -0.03(-0.22%) |
Aug 19, 2004 | 12.55 | 12.62 | 12.44 | 12.44 | 25,512 | -0.11(-0.87%) |
Aug 18, 2004 | 12.38 | 12.55 | 12.38 | 12.55 | 14,578 | +0.14(+1.17%) |
Aug 17, 2004 | 12.43 | 12.51 | 12.38 | 12.40 | 19,437 | +0.01(+0.07%) |
Aug 16, 2004 | 12.41 | 12.41 | 12.35 | 12.40 | 6,405 | +0.02(+0.15%) |
Aug 13, 2004 | 12.35 | 12.40 | 12.35 | 12.38 | 8,062 | +0.03(+0.22%) |
Aug 12, 2004 | 12.49 | 12.63 | 12.30 | 12.35 | 22,309 | -0.12(-0.94%) |
Aug 11, 2004 | 12.47 | 12.47 | 12.42 | 12.47 | 5,190 | +0.00(+0.00%) |
Aug 10, 2004 | 12.52 | 12.52 | 12.47 | 12.47 | 6,847 | +0.00(+0.00%) |
Aug 09, 2004 | 12.58 | 12.58 | 12.47 | 12.47 | 17,118 | -0.11(-0.86%) |
Aug 06, 2004 | 12.45 | 12.59 | 12.45 | 12.58 | 14,909 | +0.14(+1.09%) |
Aug 05, 2004 | 12.45 | 12.45 | 12.41 | 12.44 | 4,638 | +0.00(+0.00%) |
Aug 04, 2004 | 12.50 | 12.50 | 12.44 | 12.44 | 5,632 | -0.05(-0.43%) |
Aug 03, 2004 | 12.48 | 12.50 | 12.38 | 12.50 | 16,566 | +0.06(+0.51%) |
Aug 02, 2004 | 12.31 | 12.50 | 12.31 | 12.43 | 7,178 | +0.03(+0.22%) |
Jul 30, 2004 | 12.31 | 12.40 | 12.29 | 12.40 | 5,742 | +0.14(+1.18%) |
Jul 29, 2004 | 12.32 | 12.34 | 12.26 | 12.26 | 3,313 | +0.03(+0.22%) |
Jul 28, 2004 | 12.24 | 12.34 | 12.15 | 12.23 | 6,957 | +0.08(+0.67%) |
Jul 27, 2004 | 12.40 | 12.40 | 12.15 | 12.15 | 6,295 | -0.15(-1.25%) |
Jul 26, 2004 | 12.32 | 12.36 | 12.29 | 12.31 | 20,763 | -0.02(-0.15%) |
Jul 23, 2004 | 12.31 | 12.32 | 12.31 | 12.32 | 2,650 | +0.03(+0.22%) |
Jul 22, 2004 | 12.28 | 12.31 | 12.28 | 12.30 | 6,957 | +0.02(+0.15%) |
Jul 21, 2004 | 12.36 | 12.40 | 12.28 | 12.28 | 12,700 | +0.00(+0.00%) |
Jul 20, 2004 | 12.29 | 12.34 | 12.28 | 12.28 | 7,510 | -0.01(-0.07%) |
Jul 19, 2004 | 12.27 | 12.31 | 12.21 | 12.29 | 8,062 | +0.04(+0.30%) |
Jul 16, 2004 | 12.18 | 12.25 | 12.09 | 12.25 | 12,811 | +0.16(+1.35%) |
Jul 15, 2004 | 12.09 | 12.13 | 12.04 | 12.09 | 4,086 | +0.06(+0.53%) |
Jul 14, 2004 | 12.09 | 12.09 | 11.99 | 12.02 | 6,626 | -0.02(-0.15%) |
Jul 13, 2004 | 11.88 | 12.09 | 11.88 | 12.04 | 46,275 | +0.05(+0.45%) |
Jul 12, 2004 | 11.99 | 12.00 | 11.90 | 11.99 | 27,831 | +0.00(+0.00%) |
Jul 09, 2004 | 11.95 | 11.99 | 11.91 | 11.99 | 13,142 | +0.03(+0.23%) |
Jul 08, 2004 | 11.96 | 11.97 | 11.86 | 11.96 | 10,823 | +0.01(+0.08%) |
Jul 07, 2004 | 11.87 | 11.95 | 11.83 | 11.95 | 9,939 | +0.08(+0.69%) |
Jul 06, 2004 | 11.99 | 11.99 | 11.83 | 11.87 | 19,658 | -0.08(-0.68%) |
Jul 02, 2004 | 12.02 | 12.02 | 11.92 | 11.95 | 8,835 | +0.03(+0.23%) |
Jul 01, 2004 | 11.80 | 12.00 | 11.80 | 11.92 | 10,271 | +0.16(+1.39%) |
Jun 30, 2004 | 11.73 | 11.76 | 11.64 | 11.76 | 11,817 | +0.13(+1.09%) |
Jun 29, 2004 | 11.68 | 11.73 | 11.62 | 11.64 | 27,941 | -0.02(-0.16%) |
Jun 28, 2004 | 11.66 | 11.67 | 11.62 | 11.65 | 6,295 | +0.08(+0.70%) |
Jun 25, 2004 | 11.70 | 11.73 | 11.52 | 11.57 | 18,001 | -0.04(-0.31%) |
Jun 24, 2004 | 11.50 | 11.62 | 11.50 | 11.61 | 16,455 | +0.02(+0.16%) |
Jun 23, 2004 | 11.59 | 11.61 | 11.57 | 11.59 | 7,510 | +0.08(+0.71%) |
Jun 22, 2004 | 11.54 | 11.65 | 11.51 | 11.51 | 49,146 | -0.05(-0.39%) |
Jun 21, 2004 | 11.59 | 11.59 | 11.54 | 11.55 | 10,602 | -0.05(-0.39%) |
Jun 18, 2004 | 11.66 | 11.66 | 11.56 | 11.60 | 11,044 | +0.03(+0.24%) |
Jun 17, 2004 | 11.59 | 11.64 | 11.54 | 11.57 | 17,670 | -0.05(-0.47%) |
Jun 16, 2004 | 11.59 | 11.76 | 11.56 | 11.63 | 12,921 | -0.05(-0.46%) |
Jun 15, 2004 | 11.64 | 11.68 | 11.59 | 11.68 | 5,411 | +0.14(+1.18%) |
Jun 14, 2004 | 11.68 | 11.73 | 11.54 | 11.54 | 11,706 | -0.12(-1.01%) |
Jun 10, 2004 | 11.88 | 11.91 | 11.65 | 11.66 | 16,897 | -0.15(-1.30%) |
Jun 09, 2004 | 11.86 | 11.95 | 11.82 | 11.82 | 9,387 | -0.05(-0.38%) |
Jun 08, 2004 | 11.94 | 11.94 | 11.82 | 11.86 | 8,062 | +0.01(+0.08%) |
Jun 07, 2004 | 11.93 | 11.97 | 11.82 | 11.85 | 16,345 | +0.01(+0.08%) |
Jun 04, 2004 | 11.88 | 11.93 | 11.73 | 11.84 | 12,811 | -0.04(-0.30%) |
Jun 03, 2004 | 11.87 | 11.96 | 11.85 | 11.88 | 10,160 | +0.06(+0.54%) |
Jun 02, 2004 | 11.97 | 11.99 | 11.77 | 11.82 | 26,726 | -0.06(-0.53%) |
Jun 01, 2004 | 11.91 | 12.00 | 11.82 | 11.88 | 13,142 | -0.03(-0.23%) |
May 28, 2004 | 11.93 | 11.93 | 11.79 | 11.91 | 12,479 | +0.06(+0.53%) |
May 27, 2004 | 11.73 | 11.84 | 11.73 | 11.84 | 4,638 | +0.19(+1.63%) |
May 26, 2004 | 11.59 | 11.75 | 11.59 | 11.65 | 10,271 | +0.05(+0.47%) |
May 25, 2004 | 11.62 | 11.68 | 11.59 | 11.60 | 6,074 | +0.05(+0.39%) |
May 24, 2004 | 11.45 | 11.60 | 11.45 | 11.55 | 20,652 | +0.05(+0.47%) |
May 21, 2004 | 11.45 | 11.53 | 11.43 | 11.50 | 22,750 | +0.01(+0.08%) |
May 20, 2004 | 11.51 | 11.51 | 11.42 | 11.49 | 12,921 | +0.07(+0.63%) |
May 19, 2004 | 11.42 | 11.54 | 11.42 | 11.42 | 22,198 | +0.00(+0.00%) |
May 18, 2004 | 11.59 | 11.59 | 11.42 | 11.42 | 25,732 | +0.00(+0.00%) |
May 17, 2004 | 11.45 | 11.47 | 11.38 | 11.42 | 39,427 | -0.03(-0.24%) |
May 14, 2004 | 11.26 | 11.48 | 11.26 | 11.45 | 20,542 | +0.18(+1.61%) |
May 13, 2004 | 11.23 | 11.54 | 11.23 | 11.26 | 18,885 | -0.05(-0.48%) |
May 12, 2004 | 11.59 | 11.59 | 11.30 | 11.32 | 22,640 | -0.09(-0.79%) |
May 11, 2004 | 11.23 | 11.41 | 11.23 | 11.41 | 20,321 | +0.11(+0.96%) |
May 10, 2004 | 11.27 | 11.32 | 11.16 | 11.30 | 41,084 | +0.05(+0.40%) |
May 07, 2004 | 11.64 | 11.64 | 11.25 | 11.25 | 54,005 | -0.43(-3.64%) |
May 06, 2004 | 11.72 | 11.73 | 11.62 | 11.68 | 31,696 | -0.04(-0.31%) |
May 05, 2004 | 11.81 | 11.81 | 11.66 | 11.72 | 10,271 | -0.09(-0.77%) |
May 04, 2004 | 11.77 | 11.86 | 11.73 | 11.81 | 45,501 | +0.04(+0.31%) |
May 03, 2004 | 11.79 | 11.91 | 11.76 | 11.77 | 14,799 | +0.01(+0.08%) |
Apr 30, 2004 | 11.72 | 11.76 | 11.72 | 11.76 | 15,682 | +0.05(+0.39%) |
Apr 29, 2004 | 11.86 | 11.91 | 11.72 | 11.72 | 5,080 | -0.09(-0.77%) |
Apr 28, 2004 | 11.77 | 11.90 | 11.70 | 11.81 | 14,136 | +0.11(+0.93%) |
Apr 27, 2004 | 11.95 | 11.95 | 11.68 | 11.70 | 19,216 | -0.16(-1.37%) |
Apr 26, 2004 | 11.87 | 11.91 | 11.86 | 11.86 | 21,315 | -0.05(-0.38%) |
Apr 23, 2004 | 12.01 | 12.01 | 11.87 | 11.91 | 15,020 | -0.11(-0.90%) |
Apr 22, 2004 | 11.92 | 12.02 | 11.92 | 12.02 | 35,009 | +0.00(+0.00%) |
Apr 21, 2004 | 12.04 | 12.10 | 12.02 | 12.02 | 10,933 | -0.03(-0.23%) |
Apr 20, 2004 | 12.08 | 12.18 | 12.03 | 12.04 | 18,995 | -0.04(-0.30%) |
Apr 19, 2004 | 12.19 | 12.33 | 12.08 | 12.08 | 38,544 | -0.18(-1.48%) |
Apr 16, 2004 | 12.15 | 12.35 | 12.15 | 12.26 | 16,566 | +0.11(+0.89%) |
Apr 15, 2004 | 12.17 | 12.26 | 12.15 | 12.15 | 6,957 | -0.07(-0.59%) |
Apr 14, 2004 | 12.23 | 12.32 | 12.22 | 12.22 | 25,953 | -0.15(-1.24%) |
Apr 13, 2004 | 12.42 | 12.42 | 12.31 | 12.38 | 26,285 | -0.13(-1.01%) |
Apr 12, 2004 | 12.59 | 12.59 | 12.50 | 12.50 | 14,026 | -0.08(-0.65%) |
Apr 08, 2004 | 12.66 | 12.66 | 12.59 | 12.59 | 13,915 | -0.05(-0.36%) |
Apr 07, 2004 | 12.45 | 12.66 | 12.41 | 12.63 | 21,425 | +0.14(+1.09%) |
Apr 06, 2004 | 12.66 | 12.66 | 12.41 | 12.50 | 55,552 | -0.09(-0.72%) |
Apr 05, 2004 | 13.06 | 13.06 | 12.51 | 12.59 | 91,003 | -0.56(-4.27%) |
Apr 02, 2004 | 13.47 | 13.47 | 13.15 | 13.15 | 31,034 | -0.34(-2.55%) |
Apr 01, 2004 | 13.54 | 13.55 | 13.49 | 13.49 | 13,032 | +0.00(+0.00%) |
Mar 31, 2004 | 13.58 | 13.58 | 13.49 | 13.49 | 8,172 | -0.01(-0.07%) |
Mar 30, 2004 | 13.55 | 13.57 | 13.50 | 13.50 | 13,805 | -0.01(-0.07%) |
Mar 29, 2004 | 13.60 | 13.63 | 13.51 | 13.51 | 16,014 | -0.14(-1.00%) |
Mar 26, 2004 | 13.70 | 13.70 | 13.65 | 13.65 | 5,742 | -0.05(-0.33%) |
Mar 25, 2004 | 13.68 | 13.69 | 13.61 | 13.69 | 3,755 | +0.04(+0.27%) |
Mar 24, 2004 | 13.66 | 13.66 | 13.58 | 13.65 | 7,399 | +0.07(+0.53%) |
Mar 23, 2004 | 13.74 | 13.74 | 13.58 | 13.58 | 11,485 | -0.14(-1.06%) |
Mar 22, 2004 | 13.74 | 13.74 | 13.67 | 13.73 | 9,277 | +0.07(+0.53%) |
Mar 19, 2004 | 13.63 | 13.66 | 13.62 | 13.65 | 7,951 | +0.03(+0.20%) |
Mar 18, 2004 | 13.64 | 13.64 | 13.58 | 13.63 | 3,202 | -0.01(-0.07%) |
Mar 17, 2004 | 13.55 | 13.64 | 13.55 | 13.64 | 4,086 | +0.08(+0.60%) |
Mar 16, 2004 | 13.63 | 13.63 | 13.49 | 13.55 | 17,560 | -0.07(-0.53%) |
Mar 15, 2004 | 13.58 | 13.63 | 13.52 | 13.63 | 7,068 | +0.09(+0.67%) |
Mar 12, 2004 | 13.58 | 13.58 | 13.49 | 13.54 | 6,626 | +0.04(+0.27%) |
Mar 11, 2004 | 13.56 | 13.58 | 13.50 | 13.50 | 6,736 | -0.06(-0.47%) |
Mar 10, 2004 | 13.65 | 13.65 | 13.52 | 13.56 | 8,945 | -0.02(-0.13%) |
Mar 09, 2004 | 13.65 | 13.65 | 13.54 | 13.58 | 16,345 | +0.02(+0.13%) |
Mar 08, 2004 | 13.63 | 13.63 | 13.49 | 13.56 | 14,799 | -0.03(-0.20%) |
Mar 05, 2004 | 13.59 | 13.65 | 13.55 | 13.59 | 17,449 | +0.13(+0.94%) |
Mar 04, 2004 | 13.54 | 13.54 | 13.46 | 13.46 | 4,307 | -0.01(-0.07%) |
Mar 03, 2004 | 13.63 | 13.63 | 13.46 | 13.47 | 11,375 | -0.11(-0.80%) |
Mar 02, 2004 | 13.63 | 13.64 | 13.58 | 13.58 | 12,369 | +0.05(+0.33%) |
Mar 01, 2004 | 13.58 | 13.62 | 13.54 | 13.54 | 9,718 | -0.02(-0.13%) |
Feb 27, 2004 | 13.57 | 13.63 | 13.53 | 13.55 | 16,345 | +0.04(+0.27%) |
Feb 26, 2004 | 13.46 | 13.53 | 13.37 | 13.52 | 11,596 | +0.14(+1.08%) |
Feb 25, 2004 | 13.47 | 13.50 | 13.37 | 13.37 | 9,497 | -0.01(-0.07%) |
Feb 24, 2004 | 13.46 | 13.50 | 13.38 | 13.38 | 9,829 | +0.01(+0.07%) |
Feb 23, 2004 | 13.57 | 13.57 | 13.36 | 13.37 | 10,491 | -0.11(-0.81%) |
Feb 20, 2004 | 13.63 | 13.63 | 13.48 | 13.48 | 13,032 | -0.12(-0.87%) |
Feb 19, 2004 | 13.56 | 13.63 | 13.52 | 13.60 | 3,092 | +0.06(+0.47%) |
Feb 18, 2004 | 13.47 | 13.54 | 13.47 | 13.54 | 11,927 | +0.10(+0.74%) |
Feb 17, 2004 | 13.48 | 13.49 | 13.40 | 13.44 | 5,301 | +0.02(+0.13%) |
Feb 13, 2004 | 13.43 | 13.45 | 13.42 | 13.42 | 16,345 | -0.03(-0.20%) |
Feb 12, 2004 | 13.44 | 13.48 | 13.37 | 13.45 | 11,044 | +0.03(+0.20%) |
Feb 11, 2004 | 13.33 | 13.42 | 13.33 | 13.42 | 4,969 | -0.06(-0.47%) |
Feb 10, 2004 | 13.46 | 13.48 | 13.45 | 13.48 | 10,712 | +0.02(+0.13%) |
Feb 09, 2004 | 13.37 | 13.46 | 13.37 | 13.46 | 4,086 | +0.05(+0.34%) |
Feb 06, 2004 | 13.54 | 13.54 | 13.41 | 13.42 | 6,626 | -0.03(-0.20%) |
Feb 05, 2004 | 13.41 | 13.46 | 13.41 | 13.45 | 10,271 | -0.09(-0.67%) |
Feb 04, 2004 | 13.46 | 13.58 | 13.46 | 13.54 | 5,190 | +0.06(+0.47%) |
Feb 03, 2004 | 13.49 | 13.60 | 13.46 | 13.47 | 23,192 | +0.06(+0.47%) |
Feb 02, 2004 | 13.31 | 13.48 | 13.31 | 13.41 | 26,947 | +0.14(+1.09%) |
Jan 30, 2004 | 13.36 | 13.36 | 13.26 | 13.26 | 12,700 | +0.03(+0.20%) |
Jan 29, 2004 | 13.24 | 13.30 | 13.24 | 13.24 | 24,849 | -0.03(-0.20%) |
Jan 28, 2004 | 13.36 | 13.37 | 13.26 | 13.26 | 11,927 | -0.05(-0.41%) |
Jan 27, 2004 | 13.33 | 13.36 | 13.31 | 13.32 | 10,381 | +0.01(+0.07%) |
Jan 26, 2004 | 13.28 | 13.37 | 13.25 | 13.31 | 26,174 | +0.01(+0.07%) |
Jan 23, 2004 | 13.40 | 13.40 | 13.30 | 13.30 | 7,951 | -0.01(-0.07%) |
Jan 22, 2004 | 13.30 | 13.38 | 13.26 | 13.31 | 11,927 | -0.02(-0.14%) |
Jan 21, 2004 | 13.34 | 13.36 | 13.29 | 13.33 | 5,853 | -0.01(-0.07%) |
Jan 20, 2004 | 13.35 | 13.36 | 13.30 | 13.34 | 11,817 | +0.03(+0.20%) |
Jan 16, 2004 | 13.31 | 13.33 | 13.26 | 13.31 | 14,357 | +0.06(+0.48%) |
Jan 15, 2004 | 13.36 | 13.36 | 13.25 | 13.25 | 10,160 | -0.05(-0.41%) |
Jan 14, 2004 | 13.36 | 13.36 | 13.30 | 13.30 | 15,793 | -0.01(-0.07%) |
Jan 13, 2004 | 13.23 | 13.40 | 13.23 | 13.31 | 15,903 | +0.04(+0.27%) |
Jan 12, 2004 | 13.26 | 13.36 | 13.25 | 13.27 | 15,793 | +0.01(+0.07%) |
Jan 09, 2004 | 13.36 | 13.36 | 13.26 | 13.26 | 14,136 | +0.00(+0.00%) |
Jan 08, 2004 | 13.26 | 13.29 | 13.25 | 13.26 | 6,736 | +0.03(+0.20%) |
Jan 07, 2004 | 13.26 | 13.26 | 13.22 | 13.24 | 8,614 | +0.00(+0.00%) |
Jan 06, 2004 | 13.31 | 13.31 | 13.24 | 13.24 | 8,614 | -0.03(-0.20%) |
Jan 05, 2004 | 13.20 | 13.29 | 13.17 | 13.26 | 7,510 | +0.15(+1.17%) |
Jan 02, 2004 | 13.12 | 13.17 | 13.11 | 13.11 | 6,736 | +0.00(+0.00%) |
Dec 31, 2003 | 13.22 | 13.22 | 13.03 | 13.11 | 12,148 | +0.10(+0.77%) |
Dec 30, 2003 | 13.26 | 13.26 | 13.08 | 13.01 | 18,112 | -0.12(-0.90%) |
Dec 29, 2003 | 13.26 | 13.30 | 13.04 | 13.13 | 12,811 | -0.08(-0.62%) |
Dec 26, 2003 | 13.31 | 13.35 | 13.17 | 13.21 | 3,975 | -0.01(-0.07%) |
Dec 24, 2003 | 12.99 | 13.26 | 12.99 | 13.22 | 13,032 | +0.18(+1.39%) |
Dec 23, 2003 | 13.06 | 13.13 | 13.01 | 13.04 | 4,417 | +0.03(+0.21%) |
Dec 22, 2003 | 13.04 | 13.11 | 13.01 | 13.01 | 13,694 | -0.03(-0.21%) |
Dec 19, 2003 | 13.04 | 13.04 | 13.02 | 13.04 | 9,277 | -0.09(-0.69%) |
Dec 18, 2003 | 13.22 | 13.22 | 13.13 | 13.13 | 8,835 | -0.03(-0.21%) |
Dec 17, 2003 | 13.06 | 13.16 | 13.06 | 13.16 | 23,634 | +0.10(+0.76%) |
Dec 16, 2003 | 13.05 | 13.05 | 13.05 | 13.06 | 6,736 | +0.05(+0.42%) |
Dec 15, 2003 | 13.05 | 13.05 | 13.00 | 13.00 | 8,283 | +0.02(+0.14%) |
Dec 12, 2003 | 13.01 | 13.02 | 12.98 | 12.98 | 8,062 | -0.05(-0.35%) |
Dec 11, 2003 | 12.99 | 13.08 | 12.99 | 13.03 | 19,879 | +0.06(+0.49%) |
Dec 10, 2003 | 13.04 | 13.04 | 12.97 | 12.97 | 7,730 | -0.05(-0.42%) |
Dec 09, 2003 | 13.10 | 13.10 | 12.97 | 13.02 | 25,180 | -0.09(-0.69%) |
Dec 08, 2003 | 13.11 | 13.12 | 13.01 | 13.11 | 10,381 | +0.01(+0.07%) |
Dec 05, 2003 | 13.12 | 13.12 | 13.06 | 13.10 | 7,068 | +0.02(+0.14%) |
Dec 04, 2003 | 13.11 | 13.12 | 13.08 | 13.08 | 4,528 | +0.01(+0.07%) |
Dec 03, 2003 | 12.97 | 13.07 | 12.93 | 13.07 | 16,234 | +0.13(+0.98%) |
Dec 02, 2003 | 12.95 | 12.95 | 12.95 | 12.95 | 3,423 | +0.00(+0.00%) |
Dec 01, 2003 | 12.92 | 12.95 | 12.92 | 12.95 | 6,184 | +0.06(+0.49%) |
Nov 28, 2003 | 12.93 | 12.93 | 12.83 | 12.88 | 4,748 | +0.00(+0.00%) |
Nov 26, 2003 | 12.94 | 12.95 | 12.88 | 12.88 | 7,289 | +0.03(+0.21%) |
Nov 25, 2003 | 12.86 | 12.86 | 12.86 | 12.86 | 7,951 | -0.07(-0.56%) |
Nov 24, 2003 | 12.94 | 12.95 | 12.85 | 12.93 | 8,945 | +0.01(+0.07%) |
Nov 21, 2003 | 12.86 | 12.92 | 12.86 | 12.92 | 4,859 | +0.09(+0.71%) |
Nov 20, 2003 | 12.95 | 12.95 | 12.83 | 12.83 | 6,516 | -0.10(-0.77%) |
Nov 19, 2003 | 12.87 | 12.94 | 12.87 | 12.93 | 17,560 | +0.09(+0.70%) |
Nov 18, 2003 | 12.98 | 12.98 | 12.81 | 12.84 | 10,712 | -0.06(-0.49%) |
Nov 17, 2003 | 13.02 | 13.02 | 12.90 | 12.90 | 15,020 | +0.05(+0.42%) |
Nov 14, 2003 | 12.86 | 12.86 | 12.74 | 12.85 | 3,975 | +0.02(+0.14%) |
Nov 13, 2003 | 12.74 | 12.84 | 12.74 | 12.83 | 8,504 | +0.06(+0.50%) |
Nov 12, 2003 | 12.82 | 12.82 | 12.77 | 12.77 | 3,423 | -0.10(-0.77%) |
Nov 11, 2003 | 12.83 | 12.87 | 12.79 | 12.87 | 8,945 | +0.01(+0.07%) |
Nov 10, 2003 | 12.88 | 12.88 | 12.88 | 12.86 | 11,927 | +0.05(+0.35%) |
Nov 07, 2003 | 12.87 | 12.87 | 12.81 | 12.81 | 4,196 | +0.00(+0.00%) |
Nov 06, 2003 | 12.98 | 12.98 | 12.85 | 12.81 | 11,265 | -0.13(-0.98%) |
Nov 05, 2003 | 12.97 | 13.08 | 12.94 | 12.94 | 22,861 | +0.04(+0.28%) |
Nov 04, 2003 | 12.97 | 12.97 | 12.90 | 12.90 | 6,957 | -0.05(-0.35%) |