Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 12.30 | 12.34 | 12.26 | 12.29 | 39,236 | -0.01(-0.09%) |
Oct 28, 2004 | 12.21 | 12.35 | 12.21 | 12.30 | 313,435 | +0.05(+0.41%) |
Oct 27, 2004 | 11.99 | 12.25 | 11.99 | 12.25 | 210,325 | +0.21(+1.77%) |
Oct 26, 2004 | 11.82 | 12.03 | 11.82 | 12.03 | 32,392 | +0.21(+1.82%) |
Oct 25, 2004 | 11.82 | 11.86 | 11.76 | 11.82 | 769,216 | -0.02(-0.13%) |
Oct 22, 2004 | 11.90 | 11.94 | 11.83 | 11.83 | 37,867 | -0.10(-0.81%) |
Oct 21, 2004 | 11.87 | 11.94 | 11.84 | 11.93 | 71,173 | +0.07(+0.61%) |
Oct 20, 2004 | 11.88 | 11.89 | 11.82 | 11.86 | 105,847 | -0.05(-0.46%) |
Oct 19, 2004 | 12.01 | 12.08 | 11.91 | 11.91 | 94,897 | -0.07(-0.62%) |
Oct 18, 2004 | 11.84 | 11.99 | 11.84 | 11.99 | 64,785 | +0.10(+0.81%) |
Oct 15, 2004 | 11.81 | 11.92 | 11.81 | 11.89 | 47,448 | +0.07(+0.59%) |
Oct 14, 2004 | 11.90 | 11.91 | 11.81 | 11.82 | 50,642 | -0.11(-0.92%) |
Oct 13, 2004 | 11.99 | 12.03 | 11.89 | 11.93 | 39,236 | -0.02(-0.18%) |
Oct 12, 2004 | 11.92 | 11.98 | 11.88 | 11.95 | 100,372 | -0.04(-0.31%) |
Oct 11, 2004 | 11.95 | 11.99 | 11.94 | 11.99 | 81,210 | +0.07(+0.59%) |
Oct 08, 2004 | 12.05 | 12.08 | 11.92 | 11.92 | 215,343 | -0.12(-1.00%) |
Oct 07, 2004 | 12.18 | 12.18 | 12.04 | 12.04 | 27,374 | -0.09(-0.76%) |
Oct 06, 2004 | 12.02 | 12.13 | 12.02 | 12.13 | 88,966 | +0.06(+0.47%) |
Oct 05, 2004 | 12.11 | 12.11 | 12.03 | 12.07 | 115,884 | -0.00(-0.04%) |
Oct 04, 2004 | 12.10 | 12.16 | 12.08 | 12.08 | 70,716 | +0.06(+0.53%) |
Oct 01, 2004 | 11.98 | 12.06 | 11.98 | 12.02 | 174,282 | +0.12(+1.05%) |
Sep 30, 2004 | 11.86 | 11.89 | 11.84 | 11.89 | 49,729 | +0.03(+0.28%) |
Sep 29, 2004 | 11.80 | 11.86 | 11.79 | 11.86 | 92,616 | +0.06(+0.48%) |
Sep 28, 2004 | 11.77 | 11.82 | 11.75 | 11.80 | 93,984 | -0.02(-0.15%) |
Sep 27, 2004 | 11.82 | 11.85 | 11.81 | 11.82 | 105,847 | -0.09(-0.77%) |
Sep 24, 2004 | 11.84 | 11.93 | 11.84 | 11.91 | 92,616 | +0.06(+0.48%) |
Sep 23, 2004 | 11.85 | 11.90 | 11.84 | 11.85 | 184,776 | +0.04(+0.33%) |
Sep 22, 2004 | 11.88 | 11.90 | 11.81 | 11.81 | 83,035 | -0.15(-1.26%) |
Sep 21, 2004 | 11.93 | 12.00 | 11.89 | 11.97 | 31,024 | +0.09(+0.72%) |
Sep 20, 2004 | 11.91 | 11.93 | 11.86 | 11.88 | 48,361 | -0.09(-0.77%) |
Sep 17, 2004 | 12.00 | 12.01 | 11.94 | 11.97 | 22,811 | +0.00(+0.02%) |
Sep 16, 2004 | 11.91 | 11.99 | 11.91 | 11.97 | 129,571 | +0.09(+0.72%) |
Sep 15, 2004 | 11.95 | 11.95 | 11.86 | 11.88 | 59,310 | -0.05(-0.46%) |
Sep 14, 2004 | 11.88 | 11.96 | 11.88 | 11.94 | 115,428 | +0.03(+0.28%) |
Sep 13, 2004 | 11.92 | 11.97 | 11.89 | 11.91 | 62,048 | +0.02(+0.15%) |
Sep 10, 2004 | 11.76 | 11.89 | 11.76 | 11.89 | 137,783 | +0.10(+0.82%) |
Sep 09, 2004 | 11.84 | 11.85 | 11.75 | 11.79 | 59,310 | -0.05(-0.44%) |
Sep 08, 2004 | 11.89 | 11.91 | 11.83 | 11.84 | 47,448 | -0.03(-0.22%) |
Sep 07, 2004 | 11.89 | 11.92 | 11.83 | 11.87 | 41,973 | +0.06(+0.48%) |
Sep 03, 2004 | 11.80 | 11.88 | 11.80 | 11.81 | 162,420 | -0.00(-0.04%) |
Sep 02, 2004 | 11.64 | 11.83 | 11.64 | 11.82 | 80,753 | +0.16(+1.39%) |
Sep 01, 2004 | 11.64 | 11.66 | 11.59 | 11.66 | 59,767 | +0.02(+0.21%) |
Aug 31, 2004 | 11.67 | 11.67 | 11.56 | 11.63 | 57,029 | -0.03(-0.24%) |
Aug 30, 2004 | 11.73 | 11.73 | 11.64 | 11.66 | 28,742 | -0.09(-0.77%) |
Aug 27, 2004 | 11.73 | 11.77 | 11.73 | 11.75 | 17,793 | +0.02(+0.19%) |
Aug 26, 2004 | 11.68 | 11.76 | 11.68 | 11.73 | 37,867 | -0.00(-0.04%) |
Aug 25, 2004 | 11.70 | 11.76 | 11.62 | 11.73 | 158,314 | +0.08(+0.66%) |
Aug 24, 2004 | 11.67 | 11.72 | 11.64 | 11.66 | 78,016 | +0.01(+0.09%) |
Aug 23, 2004 | 11.70 | 11.70 | 11.62 | 11.65 | 109,496 | -0.06(-0.52%) |
Aug 20, 2004 | 11.64 | 11.72 | 11.63 | 11.71 | 64,329 | +0.08(+0.72%) |
Aug 19, 2004 | 11.63 | 11.68 | 11.59 | 11.62 | 32,392 | -0.04(-0.32%) |
Aug 18, 2004 | 11.54 | 11.66 | 11.54 | 11.66 | 43,798 | +0.14(+1.24%) |
Aug 17, 2004 | 11.54 | 11.59 | 11.51 | 11.52 | 148,277 | +0.11(+0.94%) |
Aug 16, 2004 | 11.22 | 11.44 | 11.22 | 11.41 | 141,433 | +0.23(+2.02%) |
Aug 13, 2004 | 11.17 | 11.22 | 11.14 | 11.19 | 62,504 | +0.02(+0.16%) |
Aug 12, 2004 | 11.25 | 11.29 | 11.14 | 11.17 | 58,854 | -0.08(-0.70%) |
Aug 11, 2004 | 11.24 | 11.28 | 11.21 | 11.25 | 68,435 | -0.11(-0.95%) |
Aug 10, 2004 | 11.18 | 11.36 | 11.18 | 11.35 | 58,854 | +0.18(+1.65%) |
Aug 09, 2004 | 11.20 | 11.28 | 11.17 | 11.17 | 184,776 | -0.02(-0.16%) |
Aug 06, 2004 | 11.22 | 11.29 | 11.17 | 11.19 | 331,228 | -0.17(-1.47%) |
Aug 05, 2004 | 11.55 | 11.55 | 11.35 | 11.35 | 158,314 | -0.20(-1.76%) |
Aug 04, 2004 | 11.56 | 11.59 | 11.50 | 11.56 | 50,186 | -0.09(-0.77%) |
Aug 03, 2004 | 11.72 | 11.72 | 11.63 | 11.65 | 50,642 | -0.09(-0.73%) |
Aug 02, 2004 | 11.64 | 11.77 | 11.64 | 11.73 | 24,636 | +0.09(+0.77%) |
Jul 30, 2004 | 11.66 | 11.67 | 11.61 | 11.64 | 62,960 | -0.03(-0.24%) |
Jul 29, 2004 | 11.66 | 11.74 | 11.61 | 11.67 | 88,510 | +0.07(+0.59%) |
Jul 28, 2004 | 11.66 | 11.66 | 11.48 | 11.60 | 163,332 | -0.09(-0.73%) |
Jul 27, 2004 | 11.50 | 11.69 | 11.50 | 11.69 | 207,587 | +0.20(+1.74%) |
Jul 26, 2004 | 11.57 | 11.60 | 11.44 | 11.49 | 601,320 | -0.11(-0.96%) |
Jul 23, 2004 | 11.62 | 11.64 | 11.56 | 11.60 | 450,306 | -0.12(-0.99%) |
Jul 22, 2004 | 11.63 | 11.72 | 11.51 | 11.72 | 402,401 | +0.03(+0.28%) |
Jul 21, 2004 | 11.83 | 11.87 | 11.68 | 11.68 | 79,841 | -0.07(-0.63%) |
Jul 20, 2004 | 11.62 | 11.78 | 11.62 | 11.76 | 531,972 | +0.12(+1.04%) |
Jul 19, 2004 | 11.69 | 11.73 | 11.61 | 11.64 | 318,909 | -0.08(-0.67%) |
Jul 16, 2004 | 11.80 | 11.85 | 11.70 | 11.72 | 294,729 | -0.06(-0.54%) |
Jul 15, 2004 | 11.86 | 11.88 | 11.78 | 11.78 | 222,187 | -0.05(-0.46%) |
Jul 14, 2004 | 11.88 | 11.95 | 11.81 | 11.84 | 67,523 | -0.06(-0.52%) |
Jul 13, 2004 | 11.88 | 11.91 | 11.85 | 11.90 | 203,481 | +0.09(+0.78%) |
Jul 12, 2004 | 11.80 | 11.84 | 11.73 | 11.81 | 209,869 | +0.01(+0.09%) |
Jul 09, 2004 | 11.77 | 11.82 | 11.75 | 11.79 | 156,033 | +0.05(+0.45%) |
Jul 08, 2004 | 11.90 | 11.90 | 11.74 | 11.74 | 129,571 | -0.18(-1.51%) |
Jul 07, 2004 | 11.91 | 11.97 | 11.89 | 11.92 | 136,414 | +0.02(+0.18%) |
Jul 06, 2004 | 11.98 | 11.98 | 11.88 | 11.90 | 62,960 | -0.08(-0.64%) |
Jul 02, 2004 | 12.05 | 12.07 | 11.95 | 11.98 | 144,627 | -0.07(-0.56%) |
Jul 01, 2004 | 12.21 | 12.21 | 11.99 | 12.04 | 1,054,364 | -0.15(-1.22%) |
Jun 30, 2004 | 12.18 | 12.23 | 12.10 | 12.19 | 494,104 | +0.05(+0.42%) |
Jun 29, 2004 | 12.23 | 12.23 | 12.13 | 12.14 | 213,062 | -0.09(-0.72%) |
Jun 28, 2004 | 12.27 | 12.34 | 12.21 | 12.23 | 80,297 | -0.03(-0.21%) |
Jun 25, 2004 | 12.30 | 12.32 | 12.21 | 12.26 | 52,011 | -0.02(-0.12%) |
Jun 24, 2004 | 12.27 | 12.34 | 12.25 | 12.27 | 266,898 | -0.00(-0.02%) |
Jun 23, 2004 | 12.21 | 12.27 | 12.13 | 12.27 | 67,066 | +0.07(+0.54%) |
Jun 22, 2004 | 12.23 | 12.23 | 12.10 | 12.21 | 310,241 | -0.02(-0.20%) |
Jun 21, 2004 | 12.30 | 12.32 | 12.23 | 12.23 | 252,755 | -0.09(-0.73%) |
Jun 18, 2004 | 12.30 | 12.36 | 12.29 | 12.32 | 74,822 | +0.03(+0.21%) |
Jun 17, 2004 | 12.30 | 12.31 | 12.21 | 12.30 | 32,849 | +0.01(+0.09%) |
Jun 16, 2004 | 12.30 | 12.31 | 12.25 | 12.29 | 36,498 | -0.01(-0.05%) |
Jun 15, 2004 | 12.25 | 12.35 | 12.25 | 12.29 | 51,554 | +0.05(+0.43%) |
Jun 14, 2004 | 12.33 | 12.34 | 12.20 | 12.24 | 64,329 | -0.14(-1.10%) |
Jun 10, 2004 | 12.38 | 12.40 | 12.32 | 12.38 | 46,536 | +0.02(+0.16%) |
Jun 09, 2004 | 12.38 | 12.46 | 12.34 | 12.36 | 90,791 | -0.05(-0.42%) |
Jun 08, 2004 | 12.34 | 12.44 | 12.31 | 12.41 | 3,195,942 | +0.02(+0.12%) |
Jun 07, 2004 | 12.27 | 12.39 | 12.27 | 12.39 | 72,085 | +0.15(+1.24%) |
Jun 04, 2004 | 12.21 | 12.27 | 12.18 | 12.24 | 290,623 | +0.04(+0.29%) |
Jun 03, 2004 | 12.19 | 12.27 | 12.14 | 12.21 | 64,785 | -0.04(-0.34%) |
Jun 02, 2004 | 12.16 | 12.25 | 12.12 | 12.25 | 36,498 | +0.06(+0.50%) |
Jun 01, 2004 | 12.12 | 12.20 | 12.08 | 12.19 | 85,316 | +0.03(+0.23%) |
May 28, 2004 | 12.16 | 12.20 | 12.14 | 12.16 | 35,130 | -0.02(-0.20%) |
May 27, 2004 | 12.16 | 12.26 | 12.13 | 12.18 | 550,678 | +0.10(+0.82%) |
May 26, 2004 | 12.11 | 12.14 | 12.07 | 12.08 | 57,942 | -0.04(-0.31%) |
May 25, 2004 | 11.88 | 12.12 | 11.79 | 12.12 | 302,941 | +0.24(+2.01%) |
May 24, 2004 | 11.88 | 11.93 | 11.79 | 11.88 | 290,623 | +0.08(+0.67%) |
May 21, 2004 | 11.79 | 11.86 | 11.73 | 11.80 | 48,361 | +0.10(+0.82%) |
May 20, 2004 | 11.68 | 11.75 | 11.66 | 11.71 | 50,642 | -0.06(-0.52%) |
May 19, 2004 | 11.81 | 11.93 | 11.75 | 11.77 | 129,115 | -0.00(-0.02%) |
May 18, 2004 | 11.70 | 11.79 | 11.68 | 11.77 | 145,083 | +0.18(+1.53%) |
May 17, 2004 | 11.62 | 11.66 | 11.55 | 11.59 | 142,802 | -0.17(-1.42%) |
May 14, 2004 | 11.73 | 11.84 | 11.70 | 11.76 | 343,546 | -0.03(-0.22%) |
May 13, 2004 | 11.79 | 11.82 | 11.71 | 11.79 | 275,111 | -0.00(-0.02%) |
May 12, 2004 | 11.75 | 11.79 | 11.55 | 11.79 | 94,897 | +0.02(+0.20%) |
May 11, 2004 | 11.77 | 11.84 | 11.75 | 11.76 | 109,040 | +0.06(+0.54%) |
May 10, 2004 | 11.68 | 11.77 | 11.61 | 11.70 | 224,468 | -0.09(-0.80%) |
May 07, 2004 | 11.97 | 12.09 | 11.79 | 11.79 | 536,991 | -0.28(-2.34%) |
May 06, 2004 | 12.19 | 12.19 | 11.98 | 12.08 | 222,643 | -0.17(-1.41%) |
May 05, 2004 | 12.26 | 12.28 | 12.21 | 12.25 | 29,655 | +0.00(+0.02%) |
May 04, 2004 | 12.23 | 12.31 | 12.17 | 12.25 | 534,253 | +0.01(+0.11%) |
May 03, 2004 | 12.15 | 12.30 | 12.15 | 12.23 | 2,557,209 | +0.02(+0.16%) |
Apr 30, 2004 | 12.32 | 12.33 | 12.15 | 12.22 | 95,809 | -0.02(-0.18%) |
Apr 29, 2004 | 12.36 | 12.45 | 12.18 | 12.24 | 545,203 | -0.13(-1.08%) |
Apr 28, 2004 | 12.49 | 12.49 | 12.36 | 12.37 | 46,992 | -0.13(-1.05%) |
Apr 27, 2004 | 12.52 | 12.60 | 12.49 | 12.50 | 102,197 | +0.03(+0.25%) |
Apr 26, 2004 | 12.59 | 12.59 | 12.45 | 12.47 | 71,173 | -0.09(-0.71%) |
Apr 23, 2004 | 12.58 | 12.58 | 12.50 | 12.56 | 29,199 | -0.04(-0.31%) |
Apr 22, 2004 | 12.47 | 12.64 | 12.42 | 12.60 | 68,891 | +0.18(+1.41%) |
Apr 21, 2004 | 12.38 | 12.44 | 12.30 | 12.43 | 104,022 | +0.06(+0.51%) |
Apr 20, 2004 | 12.52 | 12.57 | 12.36 | 12.36 | 287,885 | -0.09(-0.76%) |
Apr 19, 2004 | 12.44 | 12.46 | 12.39 | 12.46 | 636,451 | +0.02(+0.14%) |
Apr 16, 2004 | 12.36 | 12.46 | 12.34 | 12.44 | 76,647 | +0.10(+0.80%) |
Apr 15, 2004 | 12.38 | 12.39 | 12.29 | 12.34 | 172,001 | -0.01(-0.11%) |
Apr 14, 2004 | 12.25 | 12.38 | 12.25 | 12.35 | 520,110 | +0.02(+0.20%) |
Apr 13, 2004 | 12.59 | 12.59 | 12.33 | 12.33 | 51,098 | -0.24(-1.88%) |
Apr 12, 2004 | 12.57 | 12.61 | 12.52 | 12.57 | 158,314 | +0.08(+0.63%) |
Apr 08, 2004 | 12.67 | 12.67 | 12.42 | 12.49 | 141,889 | -0.10(-0.82%) |
Apr 07, 2004 | 12.69 | 12.69 | 12.55 | 12.59 | 81,210 | -0.11(-0.88%) |
Apr 06, 2004 | 12.65 | 12.70 | 12.62 | 12.70 | 153,751 | +0.02(+0.19%) |
Apr 05, 2004 | 12.55 | 12.68 | 12.55 | 12.68 | 237,699 | +0.14(+1.12%) |
Apr 02, 2004 | 12.61 | 12.61 | 12.39 | 12.54 | 177,932 | +0.09(+0.76%) |
Apr 01, 2004 | 12.48 | 12.48 | 12.39 | 12.44 | 302,941 | -0.04(-0.32%) |
Mar 31, 2004 | 12.49 | 12.49 | 12.41 | 12.48 | 114,515 | +0.04(+0.30%) |
Mar 30, 2004 | 12.39 | 12.45 | 12.36 | 12.45 | 99,003 | +0.06(+0.50%) |
Mar 29, 2004 | 12.34 | 12.43 | 12.33 | 12.38 | 46,536 | +0.11(+0.89%) |
Mar 26, 2004 | 12.24 | 12.32 | 12.22 | 12.27 | 619,570 | +0.05(+0.43%) |
Mar 25, 2004 | 12.10 | 12.25 | 12.08 | 12.22 | 237,699 | +0.23(+1.94%) |
Mar 24, 2004 | 11.98 | 12.08 | 11.94 | 11.99 | 178,388 | -0.01(-0.11%) |
Mar 23, 2004 | 12.04 | 12.08 | 11.96 | 12.00 | 84,403 | -0.03(-0.24%) |
Mar 22, 2004 | 12.11 | 12.11 | 11.96 | 12.03 | 379,589 | -0.16(-1.35%) |
Mar 19, 2004 | 12.27 | 12.29 | 12.16 | 12.20 | 39,236 | -0.08(-0.64%) |
Mar 18, 2004 | 12.25 | 12.30 | 12.15 | 12.27 | 75,735 | +0.00(+0.00%) |
Mar 17, 2004 | 12.18 | 12.28 | 12.18 | 12.27 | 79,841 | +0.14(+1.16%) |
Mar 16, 2004 | 12.19 | 12.19 | 12.04 | 12.13 | 163,332 | +0.04(+0.34%) |
Mar 15, 2004 | 12.22 | 12.25 | 12.07 | 12.09 | 531,060 | -0.19(-1.57%) |
Mar 12, 2004 | 12.21 | 12.29 | 12.17 | 12.29 | 102,653 | +0.15(+1.23%) |
Mar 11, 2004 | 12.16 | 12.31 | 12.09 | 12.14 | 226,293 | -0.12(-0.95%) |
Mar 10, 2004 | 12.50 | 12.50 | 12.25 | 12.25 | 541,553 | -0.23(-1.88%) |
Mar 09, 2004 | 12.58 | 12.58 | 12.44 | 12.49 | 72,541 | -0.09(-0.75%) |
Mar 08, 2004 | 12.71 | 12.73 | 12.58 | 12.58 | 612,270 | -0.11(-0.90%) |
Mar 05, 2004 | 12.61 | 12.76 | 12.58 | 12.70 | 65,698 | +0.05(+0.38%) |
Mar 04, 2004 | 12.60 | 12.69 | 12.58 | 12.65 | 121,815 | +0.05(+0.44%) |
Mar 03, 2004 | 12.56 | 12.61 | 12.47 | 12.59 | 110,865 | +0.01(+0.09%) |
Mar 02, 2004 | 12.63 | 12.66 | 12.52 | 12.58 | 1,951,326 | -0.06(-0.50%) |
Mar 01, 2004 | 12.52 | 12.65 | 12.52 | 12.64 | 112,234 | +0.15(+1.21%) |
Feb 27, 2004 | 12.47 | 12.56 | 12.44 | 12.49 | 47,904 | +0.04(+0.33%) |
Feb 26, 2004 | 12.41 | 12.48 | 12.36 | 12.45 | 48,817 | +0.05(+0.39%) |
Feb 25, 2004 | 12.30 | 12.41 | 12.29 | 12.40 | 100,828 | +0.11(+0.87%) |
Feb 24, 2004 | 12.27 | 12.36 | 12.23 | 12.30 | 141,889 | -0.01(-0.07%) |
Feb 23, 2004 | 12.44 | 12.44 | 12.27 | 12.30 | 89,422 | -0.10(-0.79%) |
Feb 20, 2004 | 12.45 | 12.45 | 12.30 | 12.40 | 153,751 | +0.01(+0.11%) |
Feb 19, 2004 | 12.53 | 12.55 | 12.39 | 12.39 | 95,809 | -0.03(-0.26%) |
Feb 18, 2004 | 12.50 | 12.50 | 12.39 | 12.42 | 215,343 | -0.06(-0.51%) |
Feb 17, 2004 | 12.45 | 12.51 | 12.43 | 12.49 | 123,184 | +0.13(+1.08%) |
Feb 13, 2004 | 12.49 | 12.49 | 12.30 | 12.35 | 93,072 | -0.12(-0.98%) |
Feb 12, 2004 | 12.54 | 12.55 | 12.43 | 12.48 | 140,064 | -0.07(-0.54%) |
Feb 11, 2004 | 12.46 | 12.56 | 12.41 | 12.54 | 177,932 | +0.14(+1.17%) |
Feb 10, 2004 | 12.33 | 12.42 | 12.32 | 12.40 | 72,541 | +0.09(+0.75%) |
Feb 09, 2004 | 12.34 | 12.38 | 12.29 | 12.31 | 89,878 | +0.01(+0.05%) |
Feb 06, 2004 | 12.13 | 12.31 | 12.11 | 12.30 | 532,885 | +0.18(+1.52%) |
Feb 05, 2004 | 12.08 | 12.16 | 12.08 | 12.12 | 73,454 | +0.08(+0.69%) |
Feb 04, 2004 | 12.03 | 12.13 | 12.00 | 12.03 | 54,292 | -0.05(-0.38%) |
Feb 03, 2004 | 12.13 | 12.16 | 12.07 | 12.08 | 50,642 | -0.04(-0.36%) |
Feb 02, 2004 | 12.16 | 12.23 | 12.06 | 12.12 | 116,340 | +0.03(+0.27%) |
Jan 30, 2004 | 12.13 | 12.18 | 12.06 | 12.09 | 95,353 | -0.07(-0.58%) |
Jan 29, 2004 | 12.19 | 12.19 | 12.03 | 12.16 | 618,201 | +0.11(+0.87%) |
Jan 28, 2004 | 12.36 | 12.38 | 12.06 | 12.06 | 321,647 | -0.32(-2.62%) |
Jan 27, 2004 | 12.47 | 12.49 | 12.36 | 12.38 | 142,802 | -0.09(-0.74%) |
Jan 26, 2004 | 12.46 | 12.47 | 12.34 | 12.47 | 378,676 | +0.10(+0.81%) |
Jan 23, 2004 | 12.46 | 12.49 | 12.37 | 12.37 | 220,818 | -0.04(-0.28%) |
Jan 22, 2004 | 12.38 | 12.46 | 12.38 | 12.41 | 184,319 | +0.02(+0.16%) |
Jan 21, 2004 | 12.24 | 12.39 | 12.19 | 12.39 | 92,159 | +0.19(+1.55%) |
Jan 20, 2004 | 12.30 | 12.30 | 12.16 | 12.20 | 168,807 | -0.08(-0.68%) |
Jan 16, 2004 | 12.33 | 12.33 | 12.24 | 12.28 | 97,178 | -0.00(-0.04%) |
Jan 15, 2004 | 12.22 | 12.34 | 12.13 | 12.29 | 330,772 | +0.06(+0.52%) |
Jan 14, 2004 | 12.16 | 12.26 | 12.16 | 12.22 | 102,197 | +0.07(+0.58%) |
Jan 13, 2004 | 12.22 | 12.22 | 12.09 | 12.15 | 117,252 | -0.01(-0.11%) |
Jan 12, 2004 | 12.15 | 12.20 | 12.09 | 12.16 | 128,658 | -0.03(-0.22%) |
Jan 09, 2004 | 12.20 | 12.26 | 12.16 | 12.19 | 254,124 | -0.03(-0.23%) |
Jan 08, 2004 | 12.30 | 12.34 | 12.21 | 12.22 | 178,388 | -0.03(-0.27%) |
Jan 07, 2004 | 12.23 | 12.25 | 12.13 | 12.25 | 297,466 | +0.00(+0.04%) |
Jan 06, 2004 | 12.13 | 12.25 | 12.13 | 12.25 | 92,616 | +0.09(+0.72%) |
Jan 05, 2004 | 12.06 | 12.19 | 12.03 | 12.16 | 215,343 | +0.11(+0.87%) |
Jan 02, 2004 | 12.24 | 12.27 | 12.04 | 12.06 | 162,420 | -0.09(-0.72%) |
Dec 31, 2003 | 12.19 | 12.21 | 12.13 | 12.14 | 330,772 | -0.00(-0.04%) |
Dec 30, 2003 | 12.10 | 12.15 | 12.10 | 12.15 | 114,515 | +0.02(+0.18%) |
Dec 29, 2003 | 12.06 | 12.13 | 12.05 | 12.13 | 97,634 | +0.11(+0.93%) |
Dec 26, 2003 | 12.04 | 12.07 | 12.01 | 12.01 | 47,448 | +0.00(+0.02%) |
Dec 24, 2003 | 12.01 | 12.02 | 11.96 | 12.01 | 66,154 | -0.06(-0.49%) |
Dec 23, 2003 | 11.96 | 12.09 | 11.96 | 12.07 | 279,673 | +0.08(+0.64%) |
Dec 22, 2003 | 11.75 | 12.01 | 11.75 | 11.99 | 275,567 | +0.05(+0.42%) |
Dec 19, 2003 | 11.97 | 11.98 | 11.89 | 11.94 | 227,662 | -0.01(-0.06%) |
Dec 18, 2003 | 11.82 | 11.95 | 11.82 | 11.95 | 80,297 | +0.14(+1.21%) |
Dec 17, 2003 | 11.66 | 11.81 | 11.66 | 11.81 | 234,049 | +0.13(+1.09%) |
Dec 16, 2003 | 11.66 | 11.72 | 11.59 | 11.68 | 156,945 | -0.09(-0.76%) |
Dec 15, 2003 | 11.96 | 11.96 | 11.76 | 11.77 | 161,507 | -0.06(-0.52%) |
Dec 12, 2003 | 11.81 | 11.83 | 11.75 | 11.83 | 78,472 | +0.04(+0.32%) |
Dec 11, 2003 | 11.69 | 11.84 | 11.69 | 11.79 | 121,815 | +0.18(+1.57%) |
Dec 10, 2003 | 11.71 | 11.72 | 11.58 | 11.61 | 424,756 | -0.12(-1.01%) |
Dec 09, 2003 | 11.77 | 11.81 | 11.73 | 11.73 | 154,208 | -0.01(-0.07%) |
Dec 08, 2003 | 11.76 | 11.77 | 11.65 | 11.74 | 216,256 | +0.06(+0.49%) |
Dec 05, 2003 | 11.79 | 11.81 | 11.67 | 11.68 | 87,141 | -0.12(-1.04%) |
Dec 04, 2003 | 11.87 | 11.87 | 11.71 | 11.81 | 270,548 | -0.07(-0.63%) |
Dec 03, 2003 | 12.01 | 12.02 | 11.88 | 11.88 | 323,472 | -0.09(-0.73%) |
Dec 02, 2003 | 12.03 | 12.04 | 11.97 | 11.97 | 113,603 | -0.11(-0.94%) |
Dec 01, 2003 | 12.04 | 12.09 | 12.00 | 12.08 | 375,027 | +0.07(+0.62%) |
Nov 28, 2003 | 11.99 | 12.03 | 11.98 | 12.01 | 34,217 | +0.06(+0.51%) |
Nov 26, 2003 | 12.03 | 12.03 | 11.87 | 11.95 | 540,184 | -0.03(-0.27%) |
Nov 25, 2003 | 11.95 | 11.99 | 11.93 | 11.98 | 76,191 | +0.08(+0.68%) |
Nov 24, 2003 | 11.68 | 11.88 | 11.68 | 11.90 | 96,266 | +0.23(+1.97%) |
Nov 21, 2003 | 11.65 | 11.68 | 11.59 | 11.67 | 344,915 | +0.04(+0.34%) |
Nov 20, 2003 | 11.60 | 11.67 | 11.55 | 11.63 | 105,390 | -0.01(-0.08%) |
Nov 19, 2003 | 11.55 | 11.64 | 11.55 | 11.64 | 348,565 | +0.08(+0.72%) |
Nov 18, 2003 | 11.74 | 11.74 | 11.55 | 11.55 | 103,109 | -0.11(-0.96%) |
Nov 17, 2003 | 11.61 | 11.66 | 11.60 | 11.66 | 526,041 | -0.13(-1.11%) |
Nov 14, 2003 | 11.97 | 11.97 | 11.76 | 11.80 | 334,878 | -0.08(-0.66%) |
Nov 13, 2003 | 11.99 | 11.99 | 11.87 | 11.88 | 80,753 | -0.09(-0.75%) |
Nov 12, 2003 | 11.92 | 11.96 | 11.88 | 11.97 | 500,948 | +0.09(+0.78%) |
Nov 11, 2003 | 11.82 | 11.90 | 11.82 | 11.87 | 357,690 | -0.04(-0.33%) |
Nov 10, 2003 | 12.00 | 12.00 | 11.91 | 11.91 | 50,642 | -0.09(-0.75%) |
Nov 07, 2003 | 11.97 | 12.09 | 12.04 | 12.00 | 136,414 | +0.03(+0.26%) |
Nov 06, 2003 | 11.88 | 12.00 | 11.86 | 11.97 | 288,798 | +0.05(+0.46%) |
Nov 05, 2003 | 11.93 | 11.92 | 11.83 | 11.92 | 98,091 | -0.01(-0.11%) |
Nov 04, 2003 | 11.93 | 11.98 | 11.92 | 11.93 | 130,565 | -0.05(-0.46%) |