Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.81 | 10.81 | 10.68 | 10.69 | 323,385 | -0.06(-0.54%) |
Nov 29, 2004 | 10.83 | 10.85 | 10.68 | 10.75 | 382,591 | +0.03(+0.25%) |
Nov 26, 2004 | 10.75 | 10.78 | 10.72 | 10.72 | 62,793 | -0.04(-0.39%) |
Nov 24, 2004 | 10.74 | 10.77 | 10.69 | 10.76 | 156,086 | +0.08(+0.75%) |
Nov 23, 2004 | 10.69 | 10.74 | 10.61 | 10.68 | 430,134 | -0.02(-0.21%) |
Nov 22, 2004 | 10.60 | 10.72 | 10.56 | 10.71 | 349,400 | +0.03(+0.27%) |
Nov 19, 2004 | 10.86 | 10.86 | 10.68 | 10.68 | 261,041 | -0.20(-1.83%) |
Nov 18, 2004 | 10.79 | 10.88 | 10.76 | 10.88 | 343,569 | +0.08(+0.74%) |
Nov 17, 2004 | 10.80 | 10.90 | 10.76 | 10.80 | 357,473 | +0.13(+1.21%) |
Nov 16, 2004 | 10.66 | 10.70 | 10.61 | 10.67 | 148,012 | -0.08(-0.73%) |
Nov 15, 2004 | 10.65 | 10.75 | 10.64 | 10.74 | 401,429 | +0.11(+1.03%) |
Nov 12, 2004 | 10.56 | 10.63 | 10.51 | 10.63 | 290,195 | +0.14(+1.30%) |
Nov 11, 2004 | 10.37 | 10.50 | 10.37 | 10.50 | 380,348 | +0.16(+1.53%) |
Nov 10, 2004 | 10.42 | 10.42 | 10.32 | 10.34 | 338,187 | -0.12(-1.19%) |
Nov 09, 2004 | 10.47 | 10.51 | 10.41 | 10.47 | 264,629 | +0.01(+0.11%) |
Nov 08, 2004 | 10.45 | 10.48 | 10.42 | 10.45 | 305,893 | -0.00(-0.04%) |
Nov 05, 2004 | 10.43 | 10.49 | 10.39 | 10.46 | 482,612 | +0.13(+1.27%) |
Nov 04, 2004 | 10.22 | 10.35 | 10.18 | 10.33 | 242,203 | +0.08(+0.83%) |
Nov 03, 2004 | 10.40 | 10.41 | 10.21 | 10.24 | 447,627 | +0.03(+0.26%) |
Nov 02, 2004 | 10.18 | 10.31 | 10.17 | 10.22 | 650,360 | +0.03(+0.28%) |
Nov 01, 2004 | 10.14 | 10.21 | 10.10 | 10.19 | 495,619 | +0.06(+0.55%) |
Oct 29, 2004 | 10.15 | 10.19 | 10.06 | 10.13 | 146,667 | +0.02(+0.15%) |
Oct 28, 2004 | 10.07 | 10.18 | 10.05 | 10.12 | 1,323,146 | +0.02(+0.24%) |
Oct 27, 2004 | 9.872 | 10.10 | 9.832 | 10.09 | 520,288 | +0.25(+2.54%) |
Oct 26, 2004 | 9.837 | 9.855 | 9.748 | 9.841 | 80,285 | +0.02(+0.16%) |
Oct 25, 2004 | 9.826 | 9.875 | 9.803 | 9.826 | 109,439 | -0.03(-0.29%) |
Oct 22, 2004 | 10.06 | 10.06 | 9.832 | 9.855 | 108,094 | -0.20(-2.00%) |
Oct 21, 2004 | 9.984 | 10.10 | 9.941 | 10.06 | 344,466 | +0.15(+1.53%) |
Oct 20, 2004 | 9.855 | 9.953 | 9.801 | 9.904 | 113,028 | +0.02(+0.18%) |
Oct 19, 2004 | 10.01 | 10.04 | 9.879 | 9.886 | 279,430 | +0.02(+0.25%) |
Oct 18, 2004 | 9.698 | 9.861 | 9.698 | 9.861 | 202,284 | +0.13(+1.33%) |
Oct 15, 2004 | 9.721 | 9.808 | 9.710 | 9.732 | 335,047 | +0.02(+0.16%) |
Oct 14, 2004 | 9.821 | 9.832 | 9.692 | 9.716 | 143,976 | -0.09(-0.95%) |
Oct 13, 2004 | 9.962 | 9.970 | 9.774 | 9.810 | 127,829 | +0.04(+0.36%) |
Oct 12, 2004 | 9.732 | 9.819 | 9.681 | 9.774 | 132,763 | -0.07(-0.68%) |
Oct 11, 2004 | 9.785 | 9.841 | 9.779 | 9.841 | 69,521 | +0.03(+0.30%) |
Oct 08, 2004 | 9.933 | 9.984 | 9.768 | 9.812 | 535,089 | -0.18(-1.83%) |
Oct 07, 2004 | 10.06 | 10.11 | 9.995 | 9.995 | 331,010 | -0.07(-0.73%) |
Oct 06, 2004 | 9.977 | 10.08 | 9.946 | 10.07 | 1,043,267 | +0.05(+0.53%) |
Oct 05, 2004 | 9.988 | 10.04 | 9.946 | 10.02 | 129,623 | +0.04(+0.45%) |
Oct 04, 2004 | 9.997 | 10.06 | 9.970 | 9.970 | 414,436 | +0.08(+0.79%) |
Oct 01, 2004 | 9.690 | 9.906 | 9.687 | 9.892 | 216,637 | +0.31(+3.26%) |
Sep 30, 2004 | 9.587 | 9.632 | 9.540 | 9.580 | 305,444 | +0.04(+0.40%) |
Sep 29, 2004 | 9.424 | 9.567 | 9.415 | 9.542 | 3,945,667 | +0.12(+1.33%) |
Sep 28, 2004 | 9.422 | 9.444 | 9.331 | 9.418 | 116,616 | +0.01(+0.09%) |
Sep 27, 2004 | 9.435 | 9.500 | 9.393 | 9.409 | 197,799 | -0.08(-0.89%) |
Sep 24, 2004 | 9.600 | 9.654 | 9.491 | 9.493 | 126,483 | -0.12(-1.23%) |
Sep 23, 2004 | 9.580 | 9.645 | 9.547 | 9.612 | 153,395 | +0.04(+0.37%) |
Sep 22, 2004 | 9.654 | 9.692 | 9.569 | 9.576 | 163,262 | -0.20(-2.01%) |
Sep 21, 2004 | 9.743 | 9.803 | 9.714 | 9.772 | 109,888 | +0.06(+0.64%) |
Sep 20, 2004 | 9.587 | 9.792 | 9.587 | 9.710 | 237,269 | +0.09(+0.93%) |
Sep 17, 2004 | 9.614 | 9.645 | 9.547 | 9.620 | 178,064 | +0.04(+0.47%) |
Sep 16, 2004 | 9.616 | 9.672 | 9.576 | 9.576 | 96,432 | +0.01(+0.12%) |
Sep 15, 2004 | 9.645 | 9.649 | 9.549 | 9.565 | 218,431 | -0.15(-1.58%) |
Sep 14, 2004 | 9.627 | 9.743 | 9.627 | 9.719 | 215,291 | +0.04(+0.37%) |
Sep 13, 2004 | 9.698 | 9.801 | 9.676 | 9.683 | 1,936,279 | +0.06(+0.60%) |
Sep 10, 2004 | 9.469 | 9.665 | 9.449 | 9.625 | 135,454 | +0.19(+2.01%) |
Sep 09, 2004 | 9.331 | 9.493 | 9.311 | 9.435 | 2,127,798 | +0.15(+1.63%) |
Sep 08, 2004 | 9.239 | 9.328 | 9.239 | 9.284 | 111,682 | +0.02(+0.19%) |
Sep 07, 2004 | 9.286 | 9.319 | 9.221 | 9.266 | 166,851 | +0.05(+0.51%) |
Sep 03, 2004 | 9.286 | 9.333 | 9.188 | 9.219 | 305,444 | -0.25(-2.59%) |
Sep 02, 2004 | 9.355 | 9.464 | 9.317 | 9.464 | 150,704 | +0.12(+1.24%) |
Sep 01, 2004 | 9.324 | 9.418 | 9.275 | 9.348 | 54,719 | +0.05(+0.53%) |
Aug 31, 2004 | 9.302 | 9.335 | 9.183 | 9.299 | 288,401 | -0.02(-0.26%) |
Aug 30, 2004 | 9.404 | 9.426 | 9.315 | 9.324 | 195,108 | -0.14(-1.51%) |
Aug 27, 2004 | 9.420 | 9.493 | 9.420 | 9.467 | 62,793 | +0.05(+0.57%) |
Aug 26, 2004 | 9.429 | 9.455 | 9.400 | 9.413 | 95,535 | -0.05(-0.49%) |
Aug 25, 2004 | 9.346 | 9.487 | 9.308 | 9.460 | 126,483 | +0.14(+1.53%) |
Aug 24, 2004 | 9.453 | 9.453 | 9.295 | 9.317 | 124,689 | -0.08(-0.90%) |
Aug 23, 2004 | 9.364 | 9.464 | 9.364 | 9.402 | 90,601 | +0.06(+0.69%) |
Aug 20, 2004 | 9.244 | 9.391 | 9.244 | 9.337 | 57,411 | +0.04(+0.41%) |
Aug 19, 2004 | 9.293 | 9.346 | 9.241 | 9.299 | 209,909 | -0.01(-0.12%) |
Aug 18, 2004 | 9.072 | 9.351 | 9.061 | 9.311 | 170,887 | +0.18(+2.00%) |
Aug 17, 2004 | 9.108 | 9.186 | 9.094 | 9.128 | 122,447 | +0.07(+0.79%) |
Aug 16, 2004 | 9.003 | 9.097 | 8.989 | 9.056 | 105,403 | +0.12(+1.32%) |
Aug 13, 2004 | 8.952 | 8.974 | 8.885 | 8.938 | 260,144 | +0.06(+0.63%) |
Aug 12, 2004 | 9.016 | 9.030 | 8.851 | 8.882 | 302,753 | -0.25(-2.69%) |
Aug 11, 2004 | 9.148 | 9.148 | 9.047 | 9.128 | 496,067 | -0.26(-2.73%) |
Aug 10, 2004 | 9.328 | 9.400 | 9.284 | 9.384 | 329,665 | +0.14(+1.54%) |
Aug 09, 2004 | 9.266 | 9.293 | 9.232 | 9.241 | 393,355 | -0.01(-0.10%) |
Aug 06, 2004 | 9.420 | 9.444 | 9.232 | 9.250 | 535,089 | -0.27(-2.83%) |
Aug 05, 2004 | 9.698 | 9.719 | 9.520 | 9.520 | 74,455 | -0.14(-1.41%) |
Aug 04, 2004 | 9.654 | 9.716 | 9.585 | 9.656 | 53,374 | -0.01(-0.14%) |
Aug 03, 2004 | 9.821 | 9.821 | 9.645 | 9.669 | 156,534 | -0.19(-1.88%) |
Aug 02, 2004 | 9.741 | 9.879 | 9.741 | 9.855 | 81,631 | +0.04(+0.41%) |
Jul 30, 2004 | 9.781 | 9.895 | 9.743 | 9.814 | 158,329 | +0.06(+0.66%) |
Jul 29, 2004 | 9.730 | 9.814 | 9.705 | 9.750 | 103,160 | +0.11(+1.11%) |
Jul 28, 2004 | 9.598 | 9.661 | 9.471 | 9.643 | 104,057 | +0.01(+0.09%) |
Jul 27, 2004 | 9.612 | 9.687 | 9.520 | 9.634 | 334,150 | +0.11(+1.12%) |
Jul 26, 2004 | 9.589 | 9.623 | 9.498 | 9.527 | 461,082 | -0.06(-0.67%) |
Jul 23, 2004 | 9.663 | 9.696 | 9.540 | 9.591 | 103,160 | -0.20(-2.07%) |
Jul 22, 2004 | 9.647 | 9.823 | 9.603 | 9.794 | 180,755 | +0.10(+1.08%) |
Jul 21, 2004 | 9.995 | 10.02 | 9.656 | 9.690 | 243,548 | -0.17(-1.72%) |
Jul 20, 2004 | 9.681 | 9.861 | 9.681 | 9.859 | 118,410 | +0.20(+2.05%) |
Jul 19, 2004 | 9.654 | 9.732 | 9.576 | 9.661 | 264,180 | +0.02(+0.23%) |
Jul 16, 2004 | 9.843 | 9.857 | 9.627 | 9.638 | 153,843 | -0.13(-1.30%) |
Jul 15, 2004 | 9.859 | 9.884 | 9.761 | 9.765 | 277,636 | -0.02(-0.16%) |
Jul 14, 2004 | 9.777 | 9.933 | 9.777 | 9.781 | 356,128 | -0.23(-2.25%) |
Jul 13, 2004 | 10.05 | 10.07 | 9.982 | 10.01 | 113,925 | +0.01(+0.07%) |
Jul 12, 2004 | 9.993 | 10.04 | 9.915 | 9.999 | 350,297 | -0.08(-0.84%) |
Jul 09, 2004 | 10.09 | 10.15 | 10.06 | 10.08 | 260,592 | +0.08(+0.78%) |
Jul 08, 2004 | 10.04 | 10.15 | 10.01 | 10.01 | 285,261 | -0.16(-1.54%) |
Jul 07, 2004 | 10.16 | 10.22 | 10.11 | 10.16 | 168,196 | +0.04(+0.35%) |
Jul 06, 2004 | 10.28 | 10.28 | 10.04 | 10.13 | 129,623 | -0.29(-2.82%) |
Jul 02, 2004 | 10.50 | 10.50 | 10.37 | 10.42 | 579,044 | -0.09(-0.87%) |
Jul 01, 2004 | 10.75 | 10.75 | 10.46 | 10.51 | 111,682 | -0.23(-2.18%) |
Jun 30, 2004 | 10.72 | 10.80 | 10.65 | 10.75 | 165,505 | +0.08(+0.80%) |
Jun 29, 2004 | 10.56 | 10.70 | 10.55 | 10.66 | 547,199 | +0.08(+0.76%) |
Jun 28, 2004 | 10.74 | 10.74 | 10.55 | 10.58 | 75,800 | -0.09(-0.81%) |
Jun 25, 2004 | 10.65 | 10.72 | 10.60 | 10.67 | 91,050 | +0.01(+0.13%) |
Jun 24, 2004 | 10.68 | 10.75 | 10.59 | 10.65 | 128,726 | -0.03(-0.25%) |
Jun 23, 2004 | 10.51 | 10.69 | 10.49 | 10.68 | 146,218 | +0.15(+1.40%) |
Jun 22, 2004 | 10.37 | 10.53 | 10.31 | 10.53 | 176,270 | +0.17(+1.61%) |
Jun 21, 2004 | 10.47 | 10.50 | 10.34 | 10.37 | 140,836 | -0.06(-0.54%) |
Jun 18, 2004 | 10.33 | 10.50 | 10.32 | 10.42 | 120,653 | +0.00(+0.04%) |
Jun 17, 2004 | 10.45 | 10.46 | 10.38 | 10.42 | 76,249 | -0.06(-0.57%) |
Jun 16, 2004 | 10.55 | 10.56 | 10.48 | 10.48 | 126,932 | -0.06(-0.61%) |
Jun 15, 2004 | 10.51 | 10.64 | 10.51 | 10.54 | 214,843 | +0.12(+1.16%) |
Jun 14, 2004 | 10.49 | 10.53 | 10.36 | 10.42 | 280,776 | -0.12(-1.16%) |
Jun 10, 2004 | 10.58 | 10.58 | 10.49 | 10.55 | 147,564 | +0.01(+0.06%) |
Jun 09, 2004 | 10.60 | 10.66 | 10.51 | 10.54 | 93,741 | -0.14(-1.32%) |
Jun 08, 2004 | 10.58 | 10.69 | 10.56 | 10.68 | 131,866 | +0.08(+0.76%) |
Jun 07, 2004 | 10.43 | 10.63 | 10.43 | 10.60 | 72,660 | +0.21(+2.02%) |
Jun 04, 2004 | 10.42 | 10.48 | 10.38 | 10.39 | 228,298 | +0.16(+1.55%) |
Jun 03, 2004 | 10.36 | 10.37 | 10.23 | 10.23 | 223,813 | -0.19(-1.82%) |
Jun 02, 2004 | 10.46 | 10.47 | 10.34 | 10.42 | 83,874 | -0.02(-0.21%) |
Jun 01, 2004 | 10.41 | 10.48 | 10.33 | 10.44 | 222,019 | -0.06(-0.62%) |
May 28, 2004 | 10.46 | 10.51 | 10.41 | 10.51 | 71,315 | +0.05(+0.45%) |
May 27, 2004 | 10.47 | 10.50 | 10.35 | 10.46 | 169,542 | +0.09(+0.84%) |
May 26, 2004 | 10.34 | 10.42 | 10.28 | 10.37 | 198,696 | +0.04(+0.37%) |
May 25, 2004 | 10.14 | 10.39 | 10.07 | 10.34 | 242,651 | +0.16(+1.56%) |
May 24, 2004 | 10.22 | 10.23 | 10.09 | 10.18 | 165,505 | +0.07(+0.66%) |
May 21, 2004 | 10.12 | 10.15 | 10.02 | 10.11 | 138,593 | +0.05(+0.51%) |
May 20, 2004 | 10.03 | 10.12 | 9.982 | 10.06 | 215,740 | -0.03(-0.26%) |
May 19, 2004 | 10.16 | 10.27 | 10.04 | 10.09 | 281,673 | +0.11(+1.09%) |
May 18, 2004 | 9.993 | 10.03 | 9.957 | 9.977 | 203,629 | +0.09(+0.92%) |
May 17, 2004 | 9.841 | 9.930 | 9.788 | 9.886 | 192,865 | -0.15(-1.49%) |
May 14, 2004 | 10.16 | 10.16 | 9.970 | 10.04 | 152,498 | -0.17(-1.68%) |
May 13, 2004 | 10.18 | 10.25 | 10.08 | 10.21 | 132,763 | +0.02(+0.15%) |
May 12, 2004 | 10.18 | 10.19 | 9.906 | 10.19 | 190,622 | -0.06(-0.57%) |
May 11, 2004 | 10.14 | 10.26 | 10.13 | 10.25 | 277,636 | +0.24(+2.36%) |
May 10, 2004 | 9.977 | 10.08 | 9.944 | 10.01 | 123,792 | -0.13(-1.30%) |
May 07, 2004 | 10.14 | 10.26 | 10.12 | 10.14 | 96,432 | +0.07(+0.66%) |
May 06, 2004 | 10.03 | 10.14 | 10.00 | 10.08 | 290,643 | -0.11(-1.09%) |
May 05, 2004 | 10.16 | 10.22 | 10.09 | 10.19 | 117,961 | +0.05(+0.48%) |
May 04, 2004 | 10.04 | 10.19 | 9.986 | 10.14 | 156,983 | +0.16(+1.61%) |
May 03, 2004 | 9.977 | 10.14 | 9.910 | 9.979 | 395,598 | +0.07(+0.67%) |
Apr 30, 2004 | 10.13 | 10.19 | 9.913 | 9.913 | 632,419 | -0.28(-2.73%) |
Apr 29, 2004 | 10.39 | 10.39 | 10.05 | 10.19 | 318,900 | -0.19(-1.85%) |
Apr 28, 2004 | 10.51 | 10.54 | 10.35 | 10.38 | 148,012 | -0.21(-2.00%) |
Apr 27, 2004 | 10.66 | 10.76 | 10.55 | 10.59 | 116,167 | -0.07(-0.67%) |
Apr 26, 2004 | 10.80 | 10.82 | 10.61 | 10.67 | 209,012 | -0.09(-0.83%) |
Apr 23, 2004 | 10.72 | 10.80 | 10.68 | 10.76 | 124,689 | +0.18(+1.67%) |
Apr 22, 2004 | 10.40 | 10.66 | 10.36 | 10.58 | 117,513 | +0.13(+1.26%) |
Apr 21, 2004 | 10.43 | 10.46 | 10.33 | 10.45 | 92,844 | +0.12(+1.12%) |
Apr 20, 2004 | 10.59 | 10.63 | 10.33 | 10.33 | 69,521 | -0.22(-2.09%) |
Apr 19, 2004 | 10.43 | 10.55 | 10.41 | 10.55 | 86,116 | +0.13(+1.22%) |
Apr 16, 2004 | 10.49 | 10.52 | 10.36 | 10.43 | 290,643 | -0.07(-0.70%) |
Apr 15, 2004 | 10.75 | 10.80 | 10.47 | 10.50 | 313,518 | -0.25(-2.34%) |
Apr 14, 2004 | 10.68 | 10.84 | 10.68 | 10.75 | 543,611 | -0.05(-0.45%) |
Apr 13, 2004 | 10.97 | 10.97 | 10.74 | 10.80 | 265,077 | -0.14(-1.30%) |
Apr 12, 2004 | 10.94 | 10.95 | 10.88 | 10.94 | 515,354 | +0.11(+0.99%) |
Apr 08, 2004 | 10.97 | 11.01 | 10.82 | 10.84 | 357,922 | -0.01(-0.08%) |
Apr 07, 2004 | 10.89 | 10.92 | 10.75 | 10.84 | 163,711 | -0.07(-0.61%) |
Apr 06, 2004 | 10.97 | 10.98 | 10.86 | 10.91 | 171,784 | -0.12(-1.13%) |
Apr 05, 2004 | 10.98 | 11.07 | 10.93 | 11.04 | 344,466 | +0.08(+0.73%) |
Apr 02, 2004 | 10.94 | 10.96 | 10.83 | 10.96 | 807,792 | +0.32(+3.04%) |
Apr 01, 2004 | 10.62 | 10.72 | 10.60 | 10.63 | 173,578 | +0.05(+0.51%) |
Mar 31, 2004 | 10.62 | 10.62 | 10.53 | 10.58 | 268,666 | -0.08(-0.73%) |
Mar 30, 2004 | 10.58 | 10.66 | 10.52 | 10.66 | 315,312 | +0.02(+0.19%) |
Mar 29, 2004 | 10.59 | 10.69 | 10.57 | 10.64 | 207,666 | +0.16(+1.51%) |
Mar 26, 2004 | 10.45 | 10.59 | 10.44 | 10.48 | 356,576 | -0.02(-0.21%) |
Mar 25, 2004 | 10.27 | 10.54 | 10.26 | 10.50 | 243,548 | +0.33(+3.29%) |
Mar 24, 2004 | 10.13 | 10.25 | 10.06 | 10.17 | 330,113 | +0.08(+0.77%) |
Mar 23, 2004 | 10.15 | 10.20 | 10.02 | 10.09 | 485,751 | +0.03(+0.27%) |
Mar 22, 2004 | 10.10 | 10.14 | 9.984 | 10.06 | 379,451 | -0.14(-1.35%) |
Mar 19, 2004 | 10.38 | 10.44 | 10.20 | 10.20 | 471,398 | -0.20(-1.89%) |
Mar 18, 2004 | 10.45 | 10.50 | 10.30 | 10.40 | 338,187 | -0.09(-0.89%) |
Mar 17, 2004 | 10.45 | 10.55 | 10.45 | 10.49 | 187,034 | +0.10(+0.94%) |
Mar 16, 2004 | 10.43 | 10.44 | 10.23 | 10.39 | 288,849 | +0.05(+0.45%) |
Mar 15, 2004 | 10.47 | 10.47 | 10.29 | 10.35 | 597,434 | -0.17(-1.59%) |
Mar 12, 2004 | 10.41 | 10.53 | 10.41 | 10.51 | 287,952 | +0.19(+1.84%) |
Mar 11, 2004 | 10.33 | 10.53 | 10.26 | 10.32 | 1,056,723 | -0.07(-0.67%) |
Mar 10, 2004 | 10.55 | 10.64 | 10.39 | 10.39 | 490,685 | -0.18(-1.67%) |
Mar 09, 2004 | 10.58 | 10.63 | 10.46 | 10.57 | 631,073 | -0.02(-0.23%) |
Mar 08, 2004 | 10.92 | 10.97 | 10.59 | 10.59 | 666,058 | -0.35(-3.24%) |
Mar 05, 2004 | 10.84 | 11.03 | 10.84 | 10.95 | 440,899 | -0.02(-0.20%) |
Mar 04, 2004 | 10.89 | 10.97 | 10.85 | 10.97 | 230,541 | +0.08(+0.72%) |
Mar 03, 2004 | 10.95 | 10.95 | 10.80 | 10.89 | 313,966 | -0.06(-0.55%) |
Mar 02, 2004 | 11.05 | 11.11 | 10.95 | 10.95 | 592,949 | -0.09(-0.83%) |
Mar 01, 2004 | 10.88 | 11.06 | 10.88 | 11.04 | 415,781 | +0.13(+1.21%) |
Feb 27, 2004 | 10.96 | 11.01 | 10.84 | 10.91 | 152,498 | -0.05(-0.43%) |
Feb 26, 2004 | 10.88 | 11.03 | 10.82 | 10.96 | 201,387 | +0.03(+0.31%) |
Feb 25, 2004 | 10.80 | 10.92 | 10.80 | 10.92 | 156,534 | +0.18(+1.66%) |
Feb 24, 2004 | 10.69 | 10.87 | 10.67 | 10.75 | 629,728 | -0.01(-0.12%) |
Feb 23, 2004 | 11.03 | 11.04 | 10.71 | 10.76 | 601,022 | -0.22(-2.01%) |
Feb 20, 2004 | 11.09 | 11.10 | 10.89 | 10.98 | 1,607,959 | -0.08(-0.77%) |
Feb 19, 2004 | 11.33 | 11.36 | 11.04 | 11.07 | 391,113 | -0.19(-1.70%) |
Feb 18, 2004 | 11.27 | 11.32 | 11.20 | 11.26 | 84,771 | +0.02(+0.16%) |
Feb 17, 2004 | 11.20 | 11.29 | 11.16 | 11.24 | 152,049 | +0.13(+1.18%) |
Feb 13, 2004 | 11.34 | 11.34 | 11.08 | 11.11 | 155,189 | -0.09(-0.84%) |
Feb 12, 2004 | 11.30 | 11.36 | 11.20 | 11.20 | 182,997 | -0.08(-0.73%) |
Feb 11, 2004 | 11.26 | 11.35 | 11.23 | 11.28 | 305,893 | +0.06(+0.54%) |
Feb 10, 2004 | 11.18 | 11.27 | 11.16 | 11.22 | 129,623 | +0.06(+0.52%) |
Feb 09, 2004 | 11.42 | 11.48 | 11.14 | 11.17 | 274,945 | -0.05(-0.44%) |
Feb 06, 2004 | 11.06 | 11.23 | 10.98 | 11.21 | 570,522 | +0.25(+2.30%) |
Feb 05, 2004 | 11.00 | 11.04 | 10.88 | 10.96 | 328,768 | +0.04(+0.33%) |
Feb 04, 2004 | 11.06 | 11.10 | 10.91 | 10.93 | 715,396 | -0.36(-3.20%) |
Feb 03, 2004 | 11.21 | 11.31 | 11.21 | 11.29 | 225,607 | +0.04(+0.40%) |
Feb 02, 2004 | 11.36 | 11.40 | 11.18 | 11.24 | 201,387 | -0.02(-0.14%) |
Jan 30, 2004 | 11.26 | 11.37 | 11.22 | 11.26 | 291,989 | +0.00(+0.00%) |
Jan 29, 2004 | 11.43 | 11.45 | 11.11 | 11.26 | 666,506 | -0.13(-1.17%) |
Jan 28, 2004 | 11.66 | 11.68 | 11.35 | 11.39 | 322,488 | -0.17(-1.45%) |
Jan 27, 2004 | 11.75 | 11.79 | 11.52 | 11.56 | 232,784 | -0.21(-1.74%) |
Jan 26, 2004 | 11.60 | 11.78 | 11.55 | 11.77 | 151,152 | +0.23(+1.97%) |
Jan 23, 2004 | 11.60 | 11.70 | 11.48 | 11.54 | 414,436 | -0.09(-0.75%) |
Jan 22, 2004 | 11.83 | 11.83 | 11.57 | 11.62 | 879,107 | -0.13(-1.14%) |
Jan 21, 2004 | 11.79 | 11.81 | 11.64 | 11.76 | 235,475 | -0.12(-1.05%) |
Jan 20, 2004 | 11.93 | 11.94 | 11.82 | 11.88 | 413,539 | +0.04(+0.32%) |
Jan 16, 2004 | 11.72 | 11.87 | 11.71 | 11.85 | 411,745 | +0.23(+2.00%) |
Jan 15, 2004 | 11.57 | 11.75 | 11.49 | 11.61 | 921,717 | +0.01(+0.10%) |
Jan 14, 2004 | 11.53 | 11.60 | 11.48 | 11.60 | 227,401 | +0.14(+1.23%) |
Jan 13, 2004 | 11.68 | 11.69 | 11.40 | 11.46 | 255,210 | -0.20(-1.70%) |
Jan 12, 2004 | 11.53 | 11.66 | 11.44 | 11.66 | 385,282 | +0.18(+1.55%) |
Jan 09, 2004 | 11.45 | 11.64 | 11.42 | 11.48 | 259,695 | -0.10(-0.83%) |
Jan 08, 2004 | 11.46 | 11.58 | 11.38 | 11.58 | 571,868 | +0.21(+1.82%) |
Jan 07, 2004 | 11.26 | 11.37 | 11.19 | 11.37 | 258,798 | +0.12(+1.09%) |
Jan 06, 2004 | 11.14 | 11.27 | 11.09 | 11.25 | 169,542 | +0.08(+0.70%) |
Jan 05, 2004 | 11.01 | 11.18 | 11.01 | 11.17 | 293,783 | +0.31(+2.90%) |
Jan 02, 2004 | 10.94 | 10.97 | 10.81 | 10.86 | 217,534 | +0.04(+0.37%) |
Dec 31, 2003 | 10.89 | 10.90 | 10.78 | 10.82 | 445,833 | -0.05(-0.49%) |
Dec 30, 2003 | 10.88 | 10.90 | 10.81 | 10.87 | 208,115 | +0.00(+0.00%) |
Dec 29, 2003 | 10.75 | 10.89 | 10.74 | 10.87 | 159,674 | +0.16(+1.48%) |
Dec 26, 2003 | 10.69 | 10.75 | 10.67 | 10.71 | 326,525 | +0.06(+0.52%) |
Dec 24, 2003 | 10.67 | 10.71 | 10.62 | 10.65 | 88,807 | -0.02(-0.23%) |
Dec 23, 2003 | 10.60 | 10.70 | 10.60 | 10.68 | 357,473 | +0.10(+0.91%) |
Dec 22, 2003 | 10.62 | 10.62 | 10.53 | 10.58 | 532,846 | -0.01(-0.06%) |
Dec 19, 2003 | 10.59 | 10.65 | 10.53 | 10.59 | 246,688 | -0.04(-0.40%) |
Dec 18, 2003 | 10.48 | 10.65 | 10.48 | 10.63 | 285,709 | +0.27(+2.58%) |
Dec 17, 2003 | 10.40 | 10.45 | 10.34 | 10.37 | 232,784 | -0.10(-0.98%) |
Dec 16, 2003 | 10.43 | 10.49 | 10.32 | 10.47 | 1,249,588 | -0.02(-0.23%) |
Dec 15, 2003 | 10.77 | 10.77 | 10.49 | 10.49 | 764,733 | -0.12(-1.18%) |
Dec 12, 2003 | 10.59 | 10.62 | 10.51 | 10.62 | 183,446 | +0.03(+0.25%) |
Dec 11, 2003 | 10.40 | 10.61 | 10.37 | 10.59 | 175,372 | +0.20(+1.95%) |
Dec 10, 2003 | 10.38 | 10.41 | 10.26 | 10.39 | 329,665 | +0.08(+0.74%) |
Dec 09, 2003 | 10.65 | 10.65 | 10.31 | 10.31 | 251,622 | -0.31(-2.92%) |
Dec 08, 2003 | 10.62 | 10.63 | 10.48 | 10.62 | 213,049 | +0.04(+0.34%) |
Dec 05, 2003 | 10.63 | 10.65 | 10.53 | 10.59 | 151,601 | -0.21(-1.90%) |
Dec 04, 2003 | 10.77 | 10.79 | 10.77 | 10.79 | 247,585 | +0.04(+0.41%) |
Dec 03, 2003 | 10.87 | 10.87 | 10.75 | 10.75 | 202,732 | -0.02(-0.14%) |
Dec 02, 2003 | 10.81 | 10.84 | 10.76 | 10.76 | 301,856 | -0.04(-0.41%) |