Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 14.11 | 14.26 | 14.11 | 14.24 | 455,545 | +0.12(+0.88%) |
Nov 29, 2004 | 14.02 | 14.20 | 14.02 | 14.11 | 557,721 | +0.10(+0.69%) |
Nov 26, 2004 | 14.07 | 14.17 | 14.02 | 14.02 | 162,915 | -0.02(-0.11%) |
Nov 24, 2004 | 13.77 | 14.06 | 13.74 | 14.03 | 590,665 | +0.29(+2.09%) |
Nov 23, 2004 | 13.49 | 13.74 | 13.45 | 13.74 | 468,671 | +0.26(+1.90%) |
Nov 22, 2004 | 13.38 | 13.54 | 13.38 | 13.49 | 509,850 | +0.09(+0.70%) |
Nov 19, 2004 | 13.44 | 13.50 | 13.37 | 13.40 | 517,571 | -0.07(-0.51%) |
Nov 18, 2004 | 13.43 | 13.54 | 13.26 | 13.46 | 443,963 | +0.07(+0.55%) |
Nov 17, 2004 | 13.72 | 13.83 | 13.33 | 13.39 | 931,680 | -0.29(-2.10%) |
Nov 16, 2004 | 13.67 | 13.78 | 13.65 | 13.68 | 711,629 | +0.01(+0.04%) |
Nov 15, 2004 | 13.42 | 13.67 | 13.39 | 13.67 | 384,768 | +0.21(+1.57%) |
Nov 12, 2004 | 13.08 | 13.47 | 13.08 | 13.46 | 354,141 | +0.39(+2.97%) |
Nov 11, 2004 | 13.07 | 13.09 | 13.02 | 13.07 | 364,436 | +0.02(+0.16%) |
Nov 10, 2004 | 12.90 | 13.06 | 12.87 | 13.05 | 445,250 | +0.13(+1.02%) |
Nov 09, 2004 | 12.86 | 12.95 | 12.84 | 12.92 | 371,385 | +0.04(+0.29%) |
Nov 08, 2004 | 12.68 | 12.98 | 12.66 | 12.88 | 669,420 | +0.20(+1.61%) |
Nov 05, 2004 | 13.15 | 13.23 | 12.59 | 12.68 | 1,114,928 | -0.49(-3.72%) |
Nov 04, 2004 | 12.97 | 13.19 | 12.94 | 13.17 | 366,238 | +0.21(+1.63%) |
Nov 03, 2004 | 12.89 | 13.02 | 12.89 | 12.95 | 310,131 | +0.10(+0.79%) |
Nov 02, 2004 | 12.88 | 12.95 | 12.81 | 12.85 | 283,107 | -0.04(-0.30%) |
Nov 01, 2004 | 12.74 | 12.96 | 12.74 | 12.89 | 181,446 | +0.16(+1.24%) |
Oct 29, 2004 | 12.80 | 12.89 | 12.73 | 12.73 | 242,442 | -0.10(-0.76%) |
Oct 28, 2004 | 12.79 | 12.83 | 12.68 | 12.83 | 184,019 | +0.06(+0.46%) |
Oct 27, 2004 | 12.66 | 12.79 | 12.66 | 12.77 | 278,217 | +0.15(+1.15%) |
Oct 26, 2004 | 12.38 | 12.66 | 12.38 | 12.63 | 554,633 | +0.28(+2.23%) |
Oct 25, 2004 | 12.38 | 12.41 | 12.29 | 12.35 | 404,843 | -0.05(-0.41%) |
Oct 22, 2004 | 12.46 | 12.59 | 12.40 | 12.40 | 408,189 | -0.10(-0.79%) |
Oct 21, 2004 | 12.22 | 12.50 | 12.20 | 12.50 | 349,251 | +0.28(+2.31%) |
Oct 20, 2004 | 12.26 | 12.28 | 12.02 | 12.22 | 289,026 | -0.01(-0.08%) |
Oct 19, 2004 | 12.33 | 12.46 | 12.23 | 12.23 | 335,868 | -0.10(-0.79%) |
Oct 18, 2004 | 12.20 | 12.37 | 12.17 | 12.33 | 209,499 | +0.15(+1.23%) |
Oct 15, 2004 | 12.14 | 12.28 | 12.12 | 12.18 | 401,240 | +0.06(+0.53%) |
Oct 14, 2004 | 11.98 | 12.11 | 11.97 | 12.11 | 456,317 | +0.15(+1.28%) |
Oct 13, 2004 | 11.97 | 12.04 | 11.93 | 11.96 | 264,319 | -0.03(-0.26%) |
Oct 12, 2004 | 11.94 | 12.03 | 11.93 | 11.99 | 580,627 | +0.03(+0.26%) |
Oct 11, 2004 | 12.08 | 12.16 | 11.96 | 11.96 | 444,993 | -0.14(-1.19%) |
Oct 08, 2004 | 12.02 | 12.12 | 12.02 | 12.10 | 578,568 | +0.11(+0.94%) |
Oct 07, 2004 | 12.19 | 12.19 | 11.99 | 11.99 | 652,176 | -0.21(-1.74%) |
Oct 06, 2004 | 12.18 | 12.25 | 12.17 | 12.20 | 280,791 | +0.00(+0.02%) |
Oct 05, 2004 | 12.17 | 12.22 | 12.10 | 12.20 | 373,444 | +0.06(+0.48%) |
Oct 04, 2004 | 12.11 | 12.22 | 12.07 | 12.14 | 223,397 | +0.04(+0.32%) |
Oct 01, 2004 | 11.83 | 12.14 | 11.81 | 12.10 | 356,972 | +0.26(+2.22%) |
Sep 30, 2004 | 11.81 | 11.95 | 11.80 | 11.84 | 346,163 | +0.04(+0.33%) |
Sep 29, 2004 | 11.78 | 11.83 | 11.77 | 11.80 | 430,838 | +0.02(+0.15%) |
Sep 28, 2004 | 11.81 | 11.81 | 11.75 | 11.78 | 294,946 | -0.09(-0.78%) |
Sep 27, 2004 | 11.90 | 11.97 | 11.84 | 11.88 | 481,282 | -0.02(-0.13%) |
Sep 24, 2004 | 11.88 | 11.94 | 11.87 | 11.89 | 319,654 | +0.02(+0.20%) |
Sep 23, 2004 | 11.90 | 11.92 | 11.85 | 11.87 | 447,309 | -0.02(-0.16%) |
Sep 22, 2004 | 11.94 | 11.96 | 11.84 | 11.89 | 271,525 | -0.03(-0.28%) |
Sep 21, 2004 | 11.91 | 12.01 | 11.89 | 11.92 | 526,065 | -0.00(-0.03%) |
Sep 20, 2004 | 11.96 | 12.04 | 11.90 | 11.93 | 256,598 | -0.03(-0.26%) |
Sep 17, 2004 | 12.04 | 12.08 | 11.96 | 11.96 | 288,254 | -0.09(-0.73%) |
Sep 16, 2004 | 11.80 | 12.06 | 11.80 | 12.04 | 486,687 | +0.22(+1.84%) |
Sep 15, 2004 | 11.72 | 11.86 | 11.71 | 11.83 | 498,783 | +0.11(+0.96%) |
Sep 14, 2004 | 11.89 | 11.89 | 11.61 | 11.71 | 446,795 | -0.20(-1.71%) |
Sep 13, 2004 | 12.04 | 12.04 | 11.91 | 11.92 | 288,769 | -0.13(-1.05%) |
Sep 10, 2004 | 12.11 | 12.11 | 12.00 | 12.04 | 368,811 | -0.04(-0.32%) |
Sep 09, 2004 | 12.24 | 12.24 | 12.08 | 12.08 | 432,897 | -0.20(-1.60%) |
Sep 08, 2004 | 12.23 | 12.37 | 12.21 | 12.28 | 431,867 | +0.04(+0.33%) |
Sep 07, 2004 | 12.14 | 12.26 | 12.11 | 12.24 | 286,710 | +0.10(+0.83%) |
Sep 03, 2004 | 12.02 | 12.16 | 11.98 | 12.14 | 273,327 | +0.12(+1.02%) |
Sep 02, 2004 | 11.86 | 12.02 | 11.85 | 12.02 | 364,436 | +0.17(+1.48%) |
Sep 01, 2004 | 11.87 | 11.93 | 11.79 | 11.84 | 948,924 | -0.03(-0.21%) |
Aug 31, 2004 | 11.85 | 11.89 | 11.82 | 11.87 | 446,537 | +0.04(+0.38%) |
Aug 30, 2004 | 11.76 | 11.91 | 11.76 | 11.82 | 396,093 | +0.06(+0.50%) |
Aug 27, 2004 | 11.67 | 11.82 | 11.65 | 11.76 | 257,113 | +0.11(+0.97%) |
Aug 26, 2004 | 11.52 | 11.66 | 11.51 | 11.65 | 356,458 | +0.13(+1.13%) |
Aug 25, 2004 | 11.69 | 11.71 | 11.51 | 11.52 | 755,639 | -0.24(-2.06%) |
Aug 24, 2004 | 11.59 | 11.77 | 11.59 | 11.76 | 392,489 | +0.16(+1.34%) |
Aug 23, 2004 | 11.53 | 11.61 | 11.43 | 11.61 | 279,761 | +0.09(+0.79%) |
Aug 20, 2004 | 11.35 | 11.61 | 11.35 | 11.52 | 817,408 | +0.31(+2.74%) |
Aug 19, 2004 | 11.37 | 11.37 | 11.21 | 11.21 | 264,834 | -0.16(-1.40%) |
Aug 18, 2004 | 11.31 | 11.40 | 11.27 | 11.37 | 458,634 | +0.06(+0.55%) |
Aug 17, 2004 | 11.23 | 11.31 | 11.21 | 11.31 | 299,836 | +0.10(+0.90%) |
Aug 16, 2004 | 11.00 | 11.21 | 10.99 | 11.21 | 244,759 | +0.21(+1.89%) |
Aug 13, 2004 | 11.03 | 11.05 | 11.00 | 11.00 | 127,655 | -0.04(-0.39%) |
Aug 12, 2004 | 11.07 | 11.10 | 11.01 | 11.04 | 346,935 | -0.03(-0.26%) |
Aug 11, 2004 | 11.09 | 11.11 | 11.02 | 11.07 | 486,430 | -0.01(-0.07%) |
Aug 10, 2004 | 11.03 | 11.13 | 11.03 | 11.08 | 338,442 | +0.08(+0.74%) |
Aug 09, 2004 | 10.97 | 11.10 | 10.97 | 11.00 | 169,092 | -0.00(-0.04%) |
Aug 06, 2004 | 11.08 | 11.23 | 10.96 | 11.00 | 313,477 | -0.04(-0.33%) |
Aug 05, 2004 | 11.21 | 11.21 | 11.03 | 11.04 | 333,294 | -0.18(-1.61%) |
Aug 04, 2004 | 11.05 | 11.22 | 11.03 | 11.22 | 301,895 | +0.18(+1.67%) |
Aug 03, 2004 | 11.03 | 11.17 | 11.00 | 11.03 | 571,619 | -0.01(-0.11%) |
Aug 02, 2004 | 10.70 | 11.04 | 10.62 | 11.04 | 722,438 | +0.34(+3.18%) |
Jul 30, 2004 | 10.49 | 10.79 | 10.49 | 10.70 | 566,987 | +0.26(+2.51%) |
Jul 29, 2004 | 10.43 | 10.53 | 10.43 | 10.44 | 705,967 | +0.00(+0.00%) |
Jul 28, 2004 | 10.36 | 10.49 | 10.26 | 10.44 | 641,881 | +0.09(+0.84%) |
Jul 27, 2004 | 10.46 | 10.52 | 10.35 | 10.35 | 342,045 | -0.10(-0.93%) |
Jul 26, 2004 | 10.60 | 10.60 | 10.44 | 10.45 | 384,768 | -0.16(-1.47%) |
Jul 23, 2004 | 10.73 | 10.76 | 10.61 | 10.61 | 403,042 | -0.13(-1.23%) |
Jul 22, 2004 | 11.05 | 11.05 | 10.74 | 10.74 | 360,575 | -0.33(-2.97%) |
Jul 21, 2004 | 11.13 | 11.16 | 11.03 | 11.07 | 349,509 | -0.03(-0.30%) |
Jul 20, 2004 | 11.16 | 11.25 | 11.09 | 11.10 | 648,573 | -0.04(-0.37%) |
Jul 19, 2004 | 11.11 | 11.15 | 11.09 | 11.14 | 341,273 | +0.04(+0.37%) |
Jul 16, 2004 | 11.14 | 11.20 | 11.09 | 11.10 | 175,269 | -0.01(-0.07%) |
Jul 15, 2004 | 11.17 | 11.18 | 11.07 | 11.11 | 753,065 | -0.01(-0.12%) |
Jul 14, 2004 | 11.16 | 11.27 | 11.09 | 11.12 | 643,683 | -0.04(-0.35%) |
Jul 13, 2004 | 11.09 | 11.17 | 11.03 | 11.16 | 433,154 | +0.07(+0.61%) |
Jul 12, 2004 | 10.96 | 11.10 | 10.92 | 11.09 | 278,989 | +0.15(+1.40%) |
Jul 09, 2004 | 11.01 | 11.03 | 10.81 | 10.94 | 191,226 | -0.07(-0.60%) |
Jul 08, 2004 | 11.15 | 11.21 | 11.00 | 11.01 | 360,318 | -0.16(-1.39%) |
Jul 07, 2004 | 11.04 | 11.19 | 11.03 | 11.16 | 334,324 | +0.15(+1.32%) |
Jul 06, 2004 | 11.09 | 11.09 | 10.88 | 11.02 | 298,034 | -0.08(-0.75%) |
Jul 02, 2004 | 10.82 | 11.10 | 10.82 | 11.10 | 339,986 | +0.30(+2.79%) |
Jul 01, 2004 | 10.69 | 10.80 | 10.67 | 10.80 | 318,881 | +0.11(+1.05%) |
Jun 30, 2004 | 10.68 | 10.80 | 10.64 | 10.69 | 463,009 | +0.03(+0.27%) |
Jun 29, 2004 | 11.00 | 11.00 | 10.65 | 10.66 | 428,521 | -0.34(-3.09%) |
Jun 28, 2004 | 10.87 | 11.07 | 10.87 | 11.00 | 686,406 | -0.01(-0.09%) |
Jun 25, 2004 | 10.86 | 11.01 | 10.86 | 11.01 | 902,083 | +0.17(+1.52%) |
Jun 24, 2004 | 10.80 | 10.87 | 10.79 | 10.84 | 349,766 | +0.03(+0.29%) |
Jun 23, 2004 | 10.71 | 10.81 | 10.65 | 10.81 | 307,300 | +0.10(+0.96%) |
Jun 22, 2004 | 10.77 | 10.83 | 10.70 | 10.71 | 266,378 | -0.09(-0.81%) |
Jun 21, 2004 | 10.71 | 10.79 | 10.67 | 10.79 | 282,335 | +0.10(+0.91%) |
Jun 18, 2004 | 10.68 | 10.71 | 10.61 | 10.70 | 539,705 | +0.03(+0.33%) |
Jun 17, 2004 | 10.54 | 10.67 | 10.48 | 10.66 | 251,450 | +0.12(+1.16%) |
Jun 16, 2004 | 10.51 | 10.57 | 10.42 | 10.54 | 246,560 | +0.05(+0.44%) |
Jun 15, 2004 | 10.34 | 10.52 | 10.31 | 10.49 | 550,515 | +0.34(+3.35%) |
Jun 14, 2004 | 10.30 | 10.30 | 10.10 | 10.15 | 754,352 | -0.15(-1.41%) |
Jun 10, 2004 | 10.26 | 10.30 | 10.16 | 10.30 | 420,028 | +0.04(+0.40%) |
Jun 09, 2004 | 10.31 | 10.35 | 10.25 | 10.26 | 374,216 | -0.04(-0.43%) |
Jun 08, 2004 | 10.41 | 10.41 | 10.29 | 10.30 | 325,830 | -0.11(-1.03%) |
Jun 07, 2004 | 10.34 | 10.44 | 10.33 | 10.41 | 263,547 | +0.07(+0.71%) |
Jun 04, 2004 | 10.41 | 10.53 | 10.32 | 10.34 | 337,155 | -0.07(-0.69%) |
Jun 03, 2004 | 10.51 | 10.51 | 10.38 | 10.41 | 719,092 | -0.04(-0.43%) |
Jun 02, 2004 | 10.35 | 10.46 | 10.26 | 10.45 | 604,563 | +0.13(+1.22%) |
Jun 01, 2004 | 10.33 | 10.38 | 10.17 | 10.33 | 885,354 | -0.03(-0.32%) |
May 28, 2004 | 10.20 | 10.37 | 10.20 | 10.36 | 609,967 | +0.17(+1.70%) |
May 27, 2004 | 10.17 | 10.25 | 10.13 | 10.19 | 836,968 | +0.08(+0.83%) |
May 26, 2004 | 9.879 | 10.10 | 9.840 | 10.10 | 912,378 | +0.21(+2.16%) |
May 25, 2004 | 9.679 | 9.914 | 9.665 | 9.888 | 1,023,047 | +0.21(+2.17%) |
May 24, 2004 | 9.675 | 9.751 | 9.589 | 9.679 | 333,294 | +0.05(+0.54%) |
May 21, 2004 | 9.616 | 9.665 | 9.570 | 9.626 | 620,777 | +0.04(+0.41%) |
May 20, 2004 | 9.510 | 9.628 | 9.498 | 9.587 | 797,333 | +0.12(+1.25%) |
May 19, 2004 | 9.665 | 9.772 | 9.461 | 9.469 | 678,428 | -0.16(-1.63%) |
May 18, 2004 | 9.451 | 9.632 | 9.364 | 9.626 | 392,489 | +0.17(+1.75%) |
May 17, 2004 | 9.383 | 9.504 | 9.218 | 9.461 | 328,404 | +0.06(+0.62%) |
May 14, 2004 | 9.325 | 9.490 | 9.286 | 9.403 | 527,866 | +0.08(+0.83%) |
May 13, 2004 | 9.247 | 9.370 | 9.207 | 9.325 | 464,553 | +0.05(+0.54%) |
May 12, 2004 | 9.302 | 9.308 | 9.121 | 9.275 | 326,088 | -0.02(-0.19%) |
May 11, 2004 | 9.247 | 9.430 | 9.164 | 9.292 | 601,217 | +0.08(+0.86%) |
May 10, 2004 | 9.374 | 9.420 | 8.896 | 9.212 | 813,033 | -0.21(-2.21%) |
May 07, 2004 | 9.811 | 9.811 | 9.418 | 9.420 | 485,658 | -0.42(-4.25%) |
May 06, 2004 | 9.733 | 9.859 | 9.599 | 9.838 | 583,716 | +0.07(+0.72%) |
May 05, 2004 | 9.842 | 9.888 | 9.743 | 9.768 | 421,058 | -0.05(-0.55%) |
May 04, 2004 | 9.956 | 9.993 | 9.786 | 9.822 | 651,147 | -0.13(-1.31%) |
May 03, 2004 | 9.752 | 9.953 | 9.591 | 9.953 | 998,339 | +0.19(+1.95%) |
Apr 30, 2004 | 9.811 | 9.931 | 9.684 | 9.762 | 628,755 | -0.05(-0.50%) |
Apr 29, 2004 | 9.908 | 9.956 | 9.799 | 9.811 | 1,264,203 | -0.12(-1.17%) |
Apr 28, 2004 | 9.929 | 9.989 | 9.859 | 9.927 | 638,536 | -0.00(-0.02%) |
Apr 27, 2004 | 9.927 | 10.01 | 9.881 | 9.929 | 449,111 | +0.03(+0.26%) |
Apr 26, 2004 | 9.890 | 10.01 | 9.871 | 9.904 | 738,910 | +0.01(+0.14%) |
Apr 23, 2004 | 10.01 | 10.01 | 9.852 | 9.890 | 377,562 | -0.10(-1.05%) |
Apr 22, 2004 | 9.869 | 10.09 | 9.850 | 9.995 | 611,254 | +0.10(+1.04%) |
Apr 21, 2004 | 9.791 | 9.914 | 9.752 | 9.892 | 1,134,746 | +0.12(+1.19%) |
Apr 20, 2004 | 10.32 | 10.32 | 9.776 | 9.776 | 695,672 | -0.41(-4.06%) |
Apr 19, 2004 | 10.11 | 10.26 | 9.931 | 10.19 | 424,661 | +0.09(+0.87%) |
Apr 16, 2004 | 9.947 | 10.24 | 9.947 | 10.10 | 768,250 | +0.20(+2.06%) |
Apr 15, 2004 | 9.752 | 10.02 | 9.752 | 9.898 | 1,522,603 | +0.19(+2.00%) |
Apr 14, 2004 | 9.908 | 9.986 | 9.675 | 9.704 | 715,489 | -0.31(-3.10%) |
Apr 13, 2004 | 10.10 | 10.27 | 9.885 | 10.01 | 1,272,696 | -0.09(-0.88%) |
Apr 12, 2004 | 10.59 | 10.70 | 9.655 | 10.10 | 1,802,107 | -0.62(-5.78%) |
Apr 08, 2004 | 11.02 | 11.08 | 10.72 | 10.72 | 1,208,611 | -0.28(-2.56%) |
Apr 07, 2004 | 10.83 | 11.33 | 10.73 | 11.01 | 1,023,819 | +0.07(+0.66%) |
Apr 06, 2004 | 11.36 | 11.36 | 10.91 | 10.93 | 950,726 | -0.45(-3.96%) |
Apr 05, 2004 | 11.80 | 11.80 | 11.31 | 11.38 | 805,569 | -0.46(-3.90%) |
Apr 02, 2004 | 12.06 | 12.06 | 11.83 | 11.85 | 735,307 | -0.21(-1.74%) |
Apr 01, 2004 | 11.92 | 12.08 | 11.92 | 12.06 | 456,060 | +0.14(+1.17%) |
Mar 31, 2004 | 11.81 | 11.96 | 11.77 | 11.92 | 790,641 | +0.13(+1.09%) |
Mar 30, 2004 | 11.66 | 11.79 | 11.65 | 11.79 | 715,232 | +0.18(+1.56%) |
Mar 29, 2004 | 11.71 | 11.74 | 11.58 | 11.61 | 480,510 | -0.23(-1.94%) |
Mar 26, 2004 | 11.85 | 11.88 | 11.79 | 11.84 | 477,679 | -0.00(-0.02%) |
Mar 25, 2004 | 11.66 | 11.84 | 11.66 | 11.84 | 466,869 | +0.18(+1.57%) |
Mar 24, 2004 | 11.66 | 11.69 | 11.66 | 11.66 | 537,904 | +0.02(+0.18%) |
Mar 23, 2004 | 11.67 | 11.73 | 11.63 | 11.63 | 472,532 | -0.04(-0.33%) |
Mar 22, 2004 | 11.70 | 11.80 | 11.65 | 11.67 | 1,264,460 | +0.06(+0.48%) |
Mar 19, 2004 | 11.69 | 11.73 | 11.60 | 11.62 | 442,162 | -0.06(-0.50%) |
Mar 18, 2004 | 11.51 | 11.68 | 11.51 | 11.68 | 404,071 | +0.14(+1.18%) |
Mar 17, 2004 | 11.33 | 11.54 | 11.33 | 11.54 | 404,071 | +0.23(+2.01%) |
Mar 16, 2004 | 11.10 | 11.33 | 11.10 | 11.31 | 605,335 | +0.23(+2.03%) |
Mar 15, 2004 | 11.12 | 11.14 | 11.06 | 11.09 | 465,068 | -0.03(-0.23%) |
Mar 12, 2004 | 11.19 | 11.20 | 11.10 | 11.11 | 933,997 | -0.08(-0.69%) |
Mar 11, 2004 | 11.32 | 11.32 | 11.15 | 11.19 | 443,449 | -0.16(-1.37%) |
Mar 10, 2004 | 11.36 | 11.40 | 11.35 | 11.35 | 446,795 | -0.01(-0.12%) |
Mar 09, 2004 | 11.36 | 11.37 | 11.34 | 11.36 | 322,999 | -0.00(-0.02%) |
Mar 08, 2004 | 11.38 | 11.38 | 11.34 | 11.36 | 321,198 | -0.02(-0.15%) |
Mar 05, 2004 | 11.34 | 11.41 | 11.34 | 11.38 | 591,437 | +0.04(+0.39%) |
Mar 04, 2004 | 11.22 | 11.34 | 11.20 | 11.33 | 523,491 | +0.11(+0.99%) |
Mar 03, 2004 | 11.26 | 11.26 | 11.18 | 11.22 | 493,379 | -0.04(-0.35%) |
Mar 02, 2004 | 11.19 | 11.27 | 11.19 | 11.26 | 515,255 | +0.07(+0.63%) |
Mar 01, 2004 | 11.19 | 11.28 | 11.19 | 11.19 | 476,135 | +0.01(+0.10%) |
Feb 27, 2004 | 11.17 | 11.20 | 11.08 | 11.18 | 305,498 | +0.01(+0.10%) |
Feb 26, 2004 | 11.25 | 11.26 | 11.12 | 11.17 | 455,030 | -0.06(-0.50%) |
Feb 25, 2004 | 11.00 | 11.23 | 11.00 | 11.23 | 265,863 | +0.23(+2.05%) |
Feb 24, 2004 | 10.96 | 11.02 | 10.92 | 11.00 | 353,369 | +0.03(+0.30%) |
Feb 23, 2004 | 10.89 | 10.97 | 10.88 | 10.97 | 133,575 | +0.07(+0.61%) |
Feb 20, 2004 | 10.90 | 10.91 | 10.88 | 10.90 | 303,954 | -0.00(-0.02%) |
Feb 19, 2004 | 10.90 | 10.91 | 10.85 | 10.90 | 242,185 | -0.01(-0.05%) |
Feb 18, 2004 | 10.99 | 11.01 | 10.88 | 10.91 | 382,709 | -0.08(-0.71%) |
Feb 17, 2004 | 11.02 | 11.03 | 10.90 | 10.99 | 397,894 | -0.05(-0.42%) |
Feb 13, 2004 | 11.02 | 11.04 | 10.93 | 11.03 | 455,030 | +0.05(+0.44%) |
Feb 12, 2004 | 11.01 | 11.02 | 10.88 | 10.98 | 600,187 | -0.02(-0.16%) |
Feb 11, 2004 | 11.04 | 11.09 | 10.98 | 11.00 | 389,916 | -0.03(-0.28%) |
Feb 10, 2004 | 11.02 | 11.03 | 10.96 | 11.03 | 369,069 | +0.05(+0.42%) |
Feb 09, 2004 | 10.94 | 10.99 | 10.93 | 10.99 | 638,793 | +0.05(+0.44%) |
Feb 06, 2004 | 11.04 | 11.04 | 10.90 | 10.94 | 1,250,048 | -0.11(-0.97%) |
Feb 05, 2004 | 11.00 | 11.05 | 10.88 | 11.04 | 1,644,339 | +0.24(+2.23%) |
Feb 04, 2004 | 11.46 | 11.46 | 10.80 | 10.80 | 3,372,839 | -1.10(-9.24%) |
Feb 03, 2004 | 12.06 | 12.06 | 11.90 | 11.90 | 389,401 | -0.15(-1.26%) |
Feb 02, 2004 | 11.75 | 12.05 | 11.75 | 12.05 | 278,989 | +0.31(+2.65%) |
Jan 30, 2004 | 11.60 | 11.78 | 11.60 | 11.74 | 213,617 | +0.16(+1.39%) |
Jan 29, 2004 | 11.62 | 11.67 | 11.54 | 11.58 | 178,872 | -0.00(-0.02%) |
Jan 28, 2004 | 11.62 | 11.78 | 11.58 | 11.58 | 339,986 | -0.00(-0.02%) |
Jan 27, 2004 | 11.47 | 11.74 | 11.47 | 11.59 | 574,708 | +0.15(+1.27%) |
Jan 26, 2004 | 11.17 | 11.44 | 11.16 | 11.44 | 343,074 | +0.28(+2.51%) |
Jan 23, 2004 | 10.99 | 11.16 | 10.99 | 11.16 | 241,670 | +0.17(+1.50%) |
Jan 22, 2004 | 10.96 | 11.04 | 10.95 | 11.00 | 258,399 | +0.02(+0.18%) |
Jan 21, 2004 | 10.95 | 10.99 | 10.93 | 10.98 | 145,929 | +0.03(+0.27%) |
Jan 20, 2004 | 10.96 | 10.96 | 10.94 | 10.95 | 280,276 | -0.01(-0.09%) |
Jan 16, 2004 | 11.05 | 11.07 | 10.96 | 10.96 | 151,591 | -0.08(-0.72%) |
Jan 15, 2004 | 11.03 | 11.08 | 10.99 | 11.04 | 259,944 | +0.03(+0.23%) |
Jan 14, 2004 | 10.85 | 11.01 | 10.85 | 11.01 | 319,654 | +0.17(+1.52%) |
Jan 13, 2004 | 10.90 | 10.90 | 10.78 | 10.85 | 276,158 | -0.05(-0.50%) |
Jan 12, 2004 | 10.90 | 10.93 | 10.85 | 10.90 | 418,484 | -0.01(-0.07%) |
Jan 09, 2004 | 10.84 | 10.91 | 10.82 | 10.91 | 235,493 | +0.06(+0.54%) |
Jan 08, 2004 | 10.93 | 10.93 | 10.82 | 10.85 | 737,108 | -0.08(-0.76%) |
Jan 07, 2004 | 10.88 | 10.94 | 10.87 | 10.93 | 327,117 | +0.05(+0.48%) |
Jan 06, 2004 | 10.88 | 10.90 | 10.86 | 10.88 | 468,414 | +0.01(+0.05%) |
Jan 05, 2004 | 10.96 | 10.99 | 10.77 | 10.88 | 579,598 | -0.06(-0.59%) |
Jan 02, 2004 | 10.98 | 10.98 | 10.91 | 10.94 | 272,812 | -0.04(-0.34%) |
Dec 31, 2003 | 11.07 | 11.08 | 10.96 | 10.98 | 218,250 | -0.07(-0.67%) |
Dec 30, 2003 | 11.03 | 11.07 | 11.02 | 11.05 | 234,207 | +0.03(+0.25%) |
Dec 29, 2003 | 10.98 | 11.03 | 10.98 | 11.02 | 235,236 | -0.10(-0.91%) |
Dec 26, 2003 | 11.16 | 11.17 | 11.12 | 11.12 | 119,162 | -0.02(-0.21%) |
Dec 24, 2003 | 11.06 | 11.15 | 11.06 | 11.15 | 66,144 | +0.09(+0.84%) |
Dec 23, 2003 | 11.06 | 11.09 | 11.05 | 11.05 | 218,250 | -0.01(-0.07%) |
Dec 22, 2003 | 11.03 | 11.06 | 11.03 | 11.06 | 224,427 | +0.04(+0.33%) |
Dec 19, 2003 | 10.99 | 11.03 | 10.98 | 11.03 | 178,872 | +0.06(+0.58%) |
Dec 18, 2003 | 10.97 | 10.97 | 10.94 | 10.96 | 171,923 | -0.01(-0.09%) |
Dec 17, 2003 | 10.90 | 10.97 | 10.89 | 10.97 | 210,271 | +0.06(+0.57%) |
Dec 16, 2003 | 10.80 | 10.90 | 10.76 | 10.91 | 267,922 | +0.09(+0.84%) |
Dec 15, 2003 | 10.92 | 10.93 | 10.79 | 10.82 | 199,719 | -0.06(-0.52%) |
Dec 12, 2003 | 10.87 | 10.87 | 10.84 | 10.87 | 142,583 | +0.01(+0.07%) |
Dec 11, 2003 | 10.92 | 10.95 | 10.87 | 10.87 | 474,591 | -0.06(-0.55%) |
Dec 10, 2003 | 11.02 | 11.02 | 10.91 | 10.93 | 179,129 | -0.09(-0.81%) |
Dec 09, 2003 | 11.02 | 11.04 | 10.99 | 11.02 | 310,388 | -0.00(-0.03%) |
Dec 08, 2003 | 11.00 | 11.04 | 11.00 | 11.02 | 160,856 | +0.02(+0.14%) |
Dec 05, 2003 | 10.98 | 11.04 | 10.98 | 11.00 | 73,093 | +0.02(+0.19%) |
Dec 04, 2003 | 11.04 | 11.04 | 10.97 | 10.98 | 211,815 | -0.02(-0.19%) |
Dec 03, 2003 | 11.08 | 11.10 | 11.00 | 11.00 | 310,903 | -0.02(-0.19%) |
Dec 02, 2003 | 11.03 | 11.08 | 11.03 | 11.03 | 416,167 | -0.01(-0.05%) |