Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 12.99 | 12.99 | 12.70 | 12.75 | 1,214,067 | -0.16(-1.27%) |
Nov 29, 2004 | 12.99 | 13.04 | 12.77 | 12.92 | 1,242,085 | -0.06(-0.48%) |
Nov 26, 2004 | 12.84 | 13.07 | 12.84 | 12.98 | 359,361 | +0.02(+0.18%) |
Nov 24, 2004 | 12.81 | 13.07 | 12.75 | 12.95 | 1,720,463 | +0.42(+3.35%) |
Nov 23, 2004 | 12.58 | 12.64 | 12.49 | 12.53 | 1,538,598 | -0.04(-0.31%) |
Nov 22, 2004 | 12.53 | 12.63 | 12.41 | 12.57 | 2,239,584 | -0.07(-0.55%) |
Nov 19, 2004 | 12.92 | 12.93 | 12.64 | 12.64 | 2,885,947 | -0.30(-2.29%) |
Nov 18, 2004 | 13.21 | 13.21 | 12.67 | 12.94 | 2,907,411 | -0.23(-1.71%) |
Nov 17, 2004 | 13.11 | 13.34 | 13.02 | 13.16 | 2,498,181 | +0.22(+1.68%) |
Nov 16, 2004 | 13.18 | 13.18 | 12.91 | 12.95 | 1,627,795 | -0.34(-2.58%) |
Nov 15, 2004 | 13.89 | 13.89 | 12.99 | 13.29 | 3,351,215 | +0.16(+1.18%) |
Nov 12, 2004 | 12.92 | 13.21 | 12.75 | 13.13 | 2,233,801 | +0.33(+2.55%) |
Nov 11, 2004 | 12.68 | 12.83 | 12.59 | 12.81 | 1,162,527 | +0.19(+1.54%) |
Nov 10, 2004 | 12.49 | 13.13 | 12.49 | 12.61 | 3,781,010 | +0.12(+0.93%) |
Nov 09, 2004 | 12.11 | 12.50 | 12.07 | 12.50 | 2,836,593 | +0.38(+3.15%) |
Nov 08, 2004 | 12.08 | 12.25 | 12.03 | 12.11 | 2,029,057 | -0.02(-0.13%) |
Nov 05, 2004 | 11.98 | 12.36 | 11.93 | 12.13 | 2,456,924 | +0.28(+2.36%) |
Nov 04, 2004 | 11.55 | 11.91 | 11.45 | 11.85 | 1,857,602 | +0.33(+2.84%) |
Nov 03, 2004 | 11.65 | 11.81 | 11.41 | 11.52 | 1,540,911 | +0.07(+0.61%) |
Nov 02, 2004 | 11.34 | 11.54 | 11.30 | 11.45 | 1,538,340 | +0.17(+1.52%) |
Nov 01, 2004 | 11.35 | 11.36 | 11.16 | 11.28 | 1,609,673 | +0.00(+0.00%) |
Oct 29, 2004 | 11.41 | 11.55 | 11.16 | 11.28 | 1,490,400 | -0.16(-1.36%) |
Oct 28, 2004 | 11.42 | 11.59 | 11.41 | 11.44 | 1,091,195 | +0.05(+0.41%) |
Oct 27, 2004 | 11.20 | 11.50 | 11.16 | 11.39 | 1,499,654 | +0.23(+2.02%) |
Oct 26, 2004 | 11.05 | 11.29 | 10.89 | 11.16 | 2,963,449 | +0.18(+1.63%) |
Oct 25, 2004 | 11.37 | 11.38 | 10.87 | 10.99 | 5,114,993 | -0.38(-3.35%) |
Oct 22, 2004 | 11.61 | 11.67 | 11.36 | 11.37 | 2,680,175 | -0.22(-1.88%) |
Oct 21, 2004 | 11.69 | 11.78 | 11.53 | 11.59 | 2,491,240 | -0.16(-1.39%) |
Oct 20, 2004 | 11.76 | 11.88 | 11.69 | 11.75 | 1,282,700 | -0.04(-0.33%) |
Oct 19, 2004 | 11.67 | 11.96 | 11.65 | 11.79 | 1,861,201 | +0.12(+1.07%) |
Oct 18, 2004 | 11.73 | 11.90 | 11.66 | 11.66 | 2,030,599 | -0.19(-1.58%) |
Oct 15, 2004 | 11.89 | 11.93 | 11.72 | 11.85 | 1,370,227 | -0.02(-0.13%) |
Oct 14, 2004 | 12.05 | 12.19 | 11.81 | 11.87 | 2,083,424 | -0.24(-1.99%) |
Oct 13, 2004 | 12.18 | 12.19 | 12.02 | 12.11 | 1,483,973 | -0.06(-0.51%) |
Oct 12, 2004 | 12.33 | 12.33 | 12.05 | 12.17 | 2,641,874 | -0.16(-1.33%) |
Oct 11, 2004 | 12.29 | 12.40 | 12.29 | 12.33 | 635,823 | -0.04(-0.31%) |
Oct 08, 2004 | 12.34 | 12.50 | 12.23 | 12.37 | 1,728,689 | -0.04(-0.31%) |
Oct 07, 2004 | 12.41 | 12.53 | 12.39 | 12.41 | 1,077,956 | -0.09(-0.69%) |
Oct 06, 2004 | 12.41 | 12.53 | 12.41 | 12.50 | 1,527,930 | -0.11(-0.86%) |
Oct 05, 2004 | 12.82 | 12.85 | 12.55 | 12.60 | 1,477,033 | -0.22(-1.70%) |
Oct 04, 2004 | 12.72 | 12.96 | 12.72 | 12.82 | 1,212,267 | +0.02(+0.18%) |
Oct 01, 2004 | 12.60 | 12.89 | 12.56 | 12.80 | 1,838,965 | +0.33(+2.68%) |
Sep 30, 2004 | 12.41 | 12.50 | 12.34 | 12.46 | 3,124,751 | +0.13(+1.07%) |
Sep 29, 2004 | 12.42 | 12.42 | 12.12 | 12.33 | 2,492,012 | -0.09(-0.69%) |
Sep 28, 2004 | 12.43 | 12.45 | 12.29 | 12.42 | 1,836,138 | +0.18(+1.46%) |
Sep 27, 2004 | 12.33 | 12.39 | 12.08 | 12.24 | 1,600,676 | -0.25(-1.99%) |
Sep 24, 2004 | 12.45 | 12.62 | 12.45 | 12.49 | 890,692 | +0.01(+0.06%) |
Sep 23, 2004 | 12.57 | 12.60 | 12.44 | 12.48 | 1,275,503 | +0.02(+0.13%) |
Sep 22, 2004 | 12.74 | 12.74 | 12.46 | 12.46 | 1,271,518 | -0.27(-2.14%) |
Sep 21, 2004 | 12.92 | 12.92 | 12.62 | 12.74 | 1,416,111 | -0.12(-0.91%) |
Sep 20, 2004 | 12.84 | 12.92 | 12.79 | 12.85 | 961,511 | -0.09(-0.72%) |
Sep 17, 2004 | 12.82 | 12.96 | 12.74 | 12.95 | 1,934,204 | +0.14(+1.09%) |
Sep 16, 2004 | 12.83 | 12.85 | 12.72 | 12.81 | 1,375,111 | -0.01(-0.06%) |
Sep 15, 2004 | 12.85 | 12.92 | 12.69 | 12.81 | 2,100,904 | -0.19(-1.44%) |
Sep 14, 2004 | 12.93 | 13.09 | 12.84 | 13.00 | 2,725,288 | +0.04(+0.30%) |
Sep 13, 2004 | 13.06 | 13.10 | 12.96 | 12.96 | 1,184,762 | -0.09(-0.72%) |
Sep 10, 2004 | 13.05 | 13.09 | 12.90 | 13.06 | 1,160,342 | +0.01(+0.06%) |
Sep 09, 2004 | 12.91 | 13.13 | 12.84 | 13.05 | 2,077,126 | +0.15(+1.15%) |
Sep 08, 2004 | 13.21 | 13.21 | 12.87 | 12.90 | 2,397,801 | -0.32(-2.41%) |
Sep 07, 2004 | 12.92 | 13.22 | 12.89 | 13.22 | 1,806,319 | +0.18(+1.37%) |
Sep 03, 2004 | 12.99 | 13.15 | 12.81 | 13.04 | 2,120,311 | +0.00(+0.00%) |
Sep 02, 2004 | 12.88 | 13.06 | 12.79 | 13.04 | 1,742,956 | +0.22(+1.70%) |
Sep 01, 2004 | 12.61 | 12.88 | 12.53 | 12.82 | 2,187,145 | +0.00(+0.00%) |
Aug 31, 2004 | 12.64 | 12.87 | 12.44 | 12.82 | 3,350,701 | +0.17(+1.35%) |
Aug 30, 2004 | 12.45 | 12.84 | 12.40 | 12.65 | 8,529,958 | -1.17(-8.50%) |
Aug 27, 2004 | 13.90 | 13.97 | 13.73 | 13.83 | 2,239,456 | -0.07(-0.50%) |
Aug 26, 2004 | 14.16 | 14.16 | 13.83 | 13.90 | 1,852,975 | -0.29(-2.03%) |
Aug 25, 2004 | 14.00 | 14.24 | 13.81 | 14.18 | 3,274,228 | -0.20(-1.41%) |
Aug 24, 2004 | 15.15 | 15.16 | 14.20 | 14.39 | 4,073,666 | -0.77(-5.08%) |
Aug 23, 2004 | 15.02 | 15.17 | 14.98 | 15.16 | 1,231,289 | +0.12(+0.83%) |
Aug 20, 2004 | 14.71 | 15.06 | 14.67 | 15.03 | 1,057,906 | +0.28(+1.90%) |
Aug 19, 2004 | 14.56 | 14.78 | 14.39 | 14.75 | 1,398,246 | +0.19(+1.34%) |
Aug 18, 2004 | 14.39 | 14.57 | 14.36 | 14.56 | 1,739,742 | +0.16(+1.08%) |
Aug 17, 2004 | 14.55 | 14.60 | 14.39 | 14.40 | 701,629 | -0.15(-1.02%) |
Aug 16, 2004 | 14.43 | 14.74 | 14.40 | 14.55 | 679,394 | +0.09(+0.59%) |
Aug 13, 2004 | 14.53 | 14.60 | 14.40 | 14.46 | 628,754 | +0.09(+0.65%) |
Aug 12, 2004 | 14.53 | 14.53 | 14.21 | 14.37 | 1,007,138 | -0.12(-0.86%) |
Aug 11, 2004 | 14.27 | 14.53 | 14.07 | 14.49 | 1,307,249 | +0.23(+1.64%) |
Aug 10, 2004 | 14.15 | 14.39 | 14.15 | 14.26 | 1,717,507 | +0.19(+1.33%) |
Aug 09, 2004 | 14.12 | 14.14 | 13.93 | 14.07 | 2,098,719 | -0.24(-1.68%) |
Aug 06, 2004 | 14.74 | 14.74 | 14.21 | 14.32 | 1,850,533 | -0.42(-2.85%) |
Aug 05, 2004 | 15.02 | 15.02 | 14.69 | 14.74 | 1,385,008 | -0.26(-1.76%) |
Aug 04, 2004 | 14.90 | 15.16 | 14.60 | 15.00 | 2,659,868 | +0.10(+0.68%) |
Aug 03, 2004 | 15.02 | 15.09 | 14.82 | 14.90 | 784,529 | -0.20(-1.34%) |
Aug 02, 2004 | 14.88 | 15.16 | 14.73 | 15.10 | 1,790,382 | +0.27(+1.84%) |
Jul 30, 2004 | 14.47 | 14.86 | 14.42 | 14.83 | 1,700,413 | +0.26(+1.76%) |
Jul 29, 2004 | 14.59 | 14.60 | 14.20 | 14.57 | 1,880,480 | -0.09(-0.64%) |
Jul 28, 2004 | 14.85 | 14.90 | 14.43 | 14.67 | 1,118,571 | -0.09(-0.63%) |
Jul 27, 2004 | 14.57 | 14.89 | 14.49 | 14.76 | 2,480,316 | +0.38(+2.65%) |
Jul 26, 2004 | 15.52 | 15.53 | 14.04 | 14.38 | 5,996,560 | -1.14(-7.37%) |
Jul 23, 2004 | 15.60 | 15.65 | 15.35 | 15.52 | 1,567,645 | -0.06(-0.40%) |
Jul 22, 2004 | 15.90 | 15.94 | 15.46 | 15.58 | 1,781,000 | -0.31(-1.96%) |
Jul 21, 2004 | 16.26 | 16.28 | 15.90 | 15.90 | 947,373 | -0.37(-2.25%) |
Jul 20, 2004 | 16.15 | 16.30 | 16.07 | 16.26 | 811,520 | +0.21(+1.31%) |
Jul 19, 2004 | 16.22 | 16.28 | 15.94 | 16.05 | 970,765 | -0.01(-0.05%) |
Jul 16, 2004 | 16.41 | 16.42 | 16.04 | 16.06 | 922,181 | -0.33(-1.99%) |
Jul 15, 2004 | 16.26 | 16.40 | 16.16 | 16.39 | 1,663,012 | +0.21(+1.30%) |
Jul 14, 2004 | 16.03 | 16.29 | 15.99 | 16.18 | 1,614,814 | +0.15(+0.92%) |
Jul 13, 2004 | 16.14 | 16.30 | 16.00 | 16.03 | 1,945,900 | -0.11(-0.68%) |
Jul 12, 2004 | 16.26 | 16.26 | 16.07 | 16.14 | 922,053 | -0.09(-0.57%) |
Jul 09, 2004 | 16.34 | 16.38 | 16.16 | 16.23 | 685,178 | -0.13(-0.81%) |
Jul 08, 2004 | 16.33 | 16.38 | 16.26 | 16.36 | 1,305,064 | +0.03(+0.19%) |
Jul 07, 2004 | 16.34 | 16.40 | 16.26 | 16.33 | 1,333,211 | +0.11(+0.67%) |
Jul 06, 2004 | 16.37 | 16.56 | 16.21 | 16.22 | 1,526,387 | -0.11(-0.67%) |
Jul 02, 2004 | 16.38 | 16.44 | 16.25 | 16.33 | 1,502,610 | -0.04(-0.24%) |
Jul 01, 2004 | 16.40 | 16.42 | 16.27 | 16.37 | 1,548,880 | +0.07(+0.43%) |
Jun 30, 2004 | 15.79 | 16.30 | 15.79 | 16.30 | 2,806,260 | +0.41(+2.60%) |
Jun 29, 2004 | 15.87 | 15.90 | 15.76 | 15.89 | 1,733,316 | -0.07(-0.44%) |
Jun 28, 2004 | 16.07 | 16.25 | 15.92 | 15.96 | 1,486,287 | -0.11(-0.68%) |
Jun 25, 2004 | 15.91 | 16.25 | 15.91 | 16.07 | 1,463,409 | -0.05(-0.34%) |
Jun 24, 2004 | 15.72 | 16.32 | 15.72 | 16.12 | 1,527,673 | +0.22(+1.37%) |
Jun 23, 2004 | 15.78 | 16.01 | 15.78 | 15.90 | 2,171,851 | -0.05(-0.34%) |
Jun 22, 2004 | 15.56 | 15.99 | 15.56 | 15.96 | 1,602,604 | +0.29(+1.84%) |
Jun 21, 2004 | 15.33 | 15.80 | 15.31 | 15.67 | 1,829,968 | +0.25(+1.61%) |
Jun 18, 2004 | 15.79 | 15.83 | 15.42 | 15.42 | 2,938,772 | -0.45(-2.84%) |
Jun 17, 2004 | 15.89 | 15.99 | 15.79 | 15.87 | 1,625,867 | -0.02(-0.10%) |
Jun 16, 2004 | 15.86 | 15.97 | 15.69 | 15.89 | 891,078 | -0.09(-0.54%) |
Jun 15, 2004 | 15.60 | 16.04 | 15.60 | 15.97 | 1,938,188 | +0.36(+2.29%) |
Jun 14, 2004 | 15.87 | 15.93 | 15.56 | 15.62 | 1,618,284 | -0.33(-2.10%) |
Jun 10, 2004 | 16.00 | 16.04 | 15.90 | 15.95 | 1,943,329 | +0.02(+0.15%) |
Jun 09, 2004 | 15.84 | 16.07 | 15.83 | 15.93 | 2,801,505 | -0.02(-0.15%) |
Jun 08, 2004 | 16.07 | 16.18 | 15.95 | 15.95 | 1,875,981 | -0.24(-1.49%) |
Jun 07, 2004 | 15.74 | 16.23 | 15.74 | 16.19 | 2,578,253 | +0.36(+2.26%) |
Jun 04, 2004 | 16.00 | 16.11 | 15.80 | 15.83 | 1,758,379 | -0.19(-1.21%) |
Jun 03, 2004 | 15.80 | 16.16 | 15.79 | 16.03 | 2,823,612 | +0.13(+0.83%) |
Jun 02, 2004 | 15.86 | 16.05 | 15.86 | 15.90 | 2,335,080 | +0.08(+0.49%) |
Jun 01, 2004 | 15.78 | 15.92 | 15.69 | 15.82 | 1,750,282 | -0.15(-0.93%) |
May 28, 2004 | 15.76 | 16.04 | 15.68 | 15.97 | 4,970,657 | +0.02(+0.15%) |
May 27, 2004 | 15.37 | 16.04 | 15.37 | 15.94 | 4,015,572 | +0.47(+3.02%) |
May 26, 2004 | 15.17 | 15.52 | 15.17 | 15.48 | 1,962,480 | +0.22(+1.43%) |
May 25, 2004 | 14.82 | 15.31 | 14.81 | 15.26 | 1,791,539 | +0.38(+2.56%) |
May 24, 2004 | 14.81 | 15.00 | 14.72 | 14.88 | 1,747,454 | +0.07(+0.47%) |
May 21, 2004 | 14.69 | 14.87 | 14.66 | 14.81 | 2,661,025 | +0.04(+0.26%) |
May 20, 2004 | 14.51 | 14.81 | 14.51 | 14.77 | 1,903,743 | +0.17(+1.17%) |
May 19, 2004 | 14.90 | 14.99 | 14.56 | 14.60 | 3,035,296 | -0.28(-1.88%) |
May 18, 2004 | 14.82 | 14.97 | 14.64 | 14.88 | 2,161,568 | -0.10(-0.68%) |
May 17, 2004 | 14.92 | 15.27 | 14.88 | 14.98 | 2,025,458 | -0.26(-1.69%) |
May 14, 2004 | 14.98 | 15.27 | 14.95 | 15.23 | 1,723,419 | +0.14(+0.93%) |
May 13, 2004 | 15.33 | 15.41 | 15.02 | 15.09 | 1,946,800 | -0.37(-2.41%) |
May 12, 2004 | 15.25 | 15.48 | 15.17 | 15.47 | 2,409,240 | +0.14(+0.91%) |
May 11, 2004 | 14.94 | 15.36 | 14.88 | 15.33 | 2,069,029 | +0.07(+0.46%) |
May 10, 2004 | 15.25 | 15.54 | 15.20 | 15.26 | 3,754,148 | -0.05(-0.31%) |
May 07, 2004 | 14.78 | 15.36 | 14.78 | 15.30 | 3,421,391 | +0.42(+2.82%) |
May 06, 2004 | 14.55 | 14.97 | 14.53 | 14.88 | 1,604,403 | +0.21(+1.43%) |
May 05, 2004 | 14.74 | 14.78 | 14.63 | 14.67 | 1,328,970 | -0.10(-0.68%) |
May 04, 2004 | 14.82 | 14.94 | 14.71 | 14.78 | 1,695,658 | -0.20(-1.35%) |
May 03, 2004 | 14.56 | 14.98 | 14.56 | 14.98 | 1,908,627 | +0.40(+2.72%) |
Apr 30, 2004 | 14.49 | 14.75 | 14.47 | 14.58 | 1,989,985 | +0.01(+0.05%) |
Apr 29, 2004 | 14.67 | 14.92 | 14.57 | 14.57 | 2,092,935 | -0.10(-0.69%) |
Apr 28, 2004 | 14.49 | 14.78 | 14.44 | 14.67 | 2,762,176 | +0.24(+1.67%) |
Apr 27, 2004 | 14.43 | 14.56 | 14.37 | 14.43 | 2,283,027 | -0.07(-0.48%) |
Apr 26, 2004 | 14.95 | 15.01 | 14.12 | 14.50 | 4,227,513 | -0.36(-2.41%) |
Apr 23, 2004 | 14.82 | 15.26 | 14.78 | 14.86 | 2,420,422 | -0.08(-0.52%) |
Apr 22, 2004 | 14.78 | 15.03 | 14.67 | 14.94 | 2,615,655 | +0.06(+0.42%) |
Apr 21, 2004 | 14.56 | 14.88 | 14.54 | 14.88 | 1,362,644 | +0.31(+2.14%) |
Apr 20, 2004 | 14.61 | 14.65 | 14.55 | 14.56 | 2,119,026 | -0.09(-0.64%) |
Apr 19, 2004 | 14.65 | 14.69 | 14.54 | 14.66 | 1,809,533 | -0.02(-0.11%) |
Apr 16, 2004 | 14.39 | 14.70 | 14.39 | 14.67 | 1,509,550 | +0.28(+1.95%) |
Apr 15, 2004 | 14.32 | 14.54 | 14.30 | 14.39 | 2,299,864 | +0.14(+0.98%) |
Apr 14, 2004 | 14.11 | 14.32 | 14.07 | 14.25 | 1,159,443 | +0.16(+1.16%) |
Apr 13, 2004 | 14.18 | 14.34 | 14.06 | 14.09 | 1,206,869 | -0.09(-0.60%) |
Apr 12, 2004 | 14.25 | 14.32 | 14.14 | 14.18 | 873,727 | -0.13(-0.92%) |
Apr 08, 2004 | 14.32 | 14.39 | 14.25 | 14.31 | 1,228,847 | -0.02(-0.11%) |
Apr 07, 2004 | 14.39 | 14.40 | 14.28 | 14.32 | 1,564,817 | -0.06(-0.43%) |
Apr 06, 2004 | 14.13 | 14.43 | 14.07 | 14.39 | 2,744,696 | +0.23(+1.59%) |
Apr 05, 2004 | 14.16 | 14.17 | 14.05 | 14.16 | 1,217,023 | +0.03(+0.22%) |
Apr 02, 2004 | 14.19 | 14.25 | 14.10 | 14.13 | 1,454,926 | -0.07(-0.49%) |
Apr 01, 2004 | 14.04 | 14.21 | 14.01 | 14.20 | 2,367,983 | +0.16(+1.11%) |
Mar 31, 2004 | 13.86 | 14.04 | 13.83 | 14.04 | 3,183,102 | +0.19(+1.35%) |
Mar 30, 2004 | 13.69 | 13.91 | 13.65 | 13.86 | 2,103,988 | +0.18(+1.31%) |
Mar 29, 2004 | 14.00 | 14.01 | 13.38 | 13.68 | 5,444,793 | -0.38(-2.71%) |
Mar 26, 2004 | 14.04 | 14.13 | 13.82 | 14.06 | 3,837,819 | -0.05(-0.33%) |
Mar 25, 2004 | 14.15 | 14.18 | 14.05 | 14.11 | 4,644,712 | +0.03(+0.22%) |
Mar 24, 2004 | 13.98 | 14.21 | 13.95 | 14.07 | 2,428,776 | +0.09(+0.67%) |
Mar 23, 2004 | 13.86 | 14.07 | 13.76 | 13.98 | 2,473,761 | +0.12(+0.84%) |
Mar 22, 2004 | 13.69 | 14.06 | 13.63 | 13.86 | 3,570,868 | -0.13(-0.94%) |
Mar 19, 2004 | 13.65 | 14.07 | 13.64 | 14.00 | 5,182,470 | +0.50(+3.69%) |
Mar 18, 2004 | 13.35 | 13.54 | 13.25 | 13.50 | 1,904,257 | +0.16(+1.17%) |
Mar 17, 2004 | 13.23 | 13.38 | 13.23 | 13.34 | 1,595,664 | +0.05(+0.41%) |
Mar 16, 2004 | 13.26 | 13.34 | 13.14 | 13.29 | 1,445,158 | +0.12(+0.89%) |
Mar 15, 2004 | 13.24 | 13.37 | 13.13 | 13.17 | 1,615,071 | -0.20(-1.51%) |
Mar 12, 2004 | 13.30 | 13.38 | 13.20 | 13.37 | 1,404,801 | +0.04(+0.29%) |
Mar 11, 2004 | 13.62 | 13.62 | 12.97 | 13.34 | 3,239,782 | +0.20(+1.54%) |
Mar 10, 2004 | 13.28 | 13.34 | 13.13 | 13.13 | 2,010,935 | -0.26(-1.97%) |
Mar 09, 2004 | 13.23 | 13.44 | 13.08 | 13.40 | 3,460,206 | +0.12(+0.94%) |
Mar 08, 2004 | 13.20 | 13.55 | 13.20 | 13.27 | 3,097,374 | +0.05(+0.41%) |
Mar 05, 2004 | 13.14 | 13.27 | 13.03 | 13.22 | 2,047,693 | +0.00(+0.00%) |
Mar 04, 2004 | 13.23 | 13.36 | 13.11 | 13.22 | 3,607,755 | +0.28(+2.16%) |
Mar 03, 2004 | 12.68 | 12.97 | 12.64 | 12.94 | 2,176,092 | +0.09(+0.73%) |
Mar 02, 2004 | 12.76 | 12.91 | 12.68 | 12.85 | 2,507,435 | -0.07(-0.54%) |
Mar 01, 2004 | 12.53 | 12.95 | 12.42 | 12.92 | 3,767,258 | +0.56(+4.53%) |
Feb 27, 2004 | 12.25 | 12.46 | 12.25 | 12.36 | 2,098,205 | -0.02(-0.13%) |
Feb 26, 2004 | 12.02 | 12.39 | 12.01 | 12.37 | 4,091,788 | +0.32(+2.65%) |
Feb 25, 2004 | 11.71 | 12.16 | 11.70 | 12.05 | 4,836,089 | +0.37(+3.20%) |
Feb 24, 2004 | 11.78 | 11.78 | 11.62 | 11.68 | 7,982,433 | -0.30(-2.53%) |
Feb 23, 2004 | 12.29 | 12.37 | 11.97 | 11.98 | 6,198,348 | -0.36(-2.90%) |
Feb 20, 2004 | 12.39 | 12.45 | 12.21 | 12.34 | 3,784,866 | -0.12(-0.94%) |
Feb 19, 2004 | 12.45 | 12.75 | 12.45 | 12.46 | 2,936,972 | -0.09(-0.68%) |
Feb 18, 2004 | 12.37 | 12.61 | 12.37 | 12.54 | 3,256,619 | -0.07(-0.56%) |
Feb 17, 2004 | 12.70 | 12.92 | 12.25 | 12.61 | 5,936,281 | -0.13(-1.04%) |
Feb 13, 2004 | 12.76 | 12.99 | 12.64 | 12.74 | 3,636,545 | -0.12(-0.91%) |
Feb 12, 2004 | 13.19 | 13.27 | 12.66 | 12.86 | 6,643,694 | -0.33(-2.48%) |
Feb 11, 2004 | 12.84 | 13.37 | 12.78 | 13.19 | 4,669,389 | +0.36(+2.79%) |
Feb 10, 2004 | 12.64 | 12.97 | 12.53 | 12.83 | 5,840,271 | -0.16(-1.26%) |
Feb 09, 2004 | 12.68 | 13.09 | 12.68 | 12.99 | 4,839,174 | -0.26(-1.94%) |
Feb 06, 2004 | 13.23 | 13.31 | 13.19 | 13.25 | 2,916,794 | -0.05(-0.41%) |
Feb 05, 2004 | 13.23 | 13.40 | 13.19 | 13.30 | 6,254,771 | +0.15(+1.12%) |
Feb 04, 2004 | 12.60 | 13.19 | 12.60 | 13.16 | 6,634,569 | +0.51(+4.06%) |
Feb 03, 2004 | 12.46 | 12.67 | 12.45 | 12.64 | 4,356,683 | +0.19(+1.56%) |
Feb 02, 2004 | 11.90 | 12.45 | 11.90 | 12.45 | 6,474,681 | +0.48(+4.03%) |
Jan 30, 2004 | 11.75 | 12.06 | 11.72 | 11.97 | 2,172,493 | +0.21(+1.79%) |
Jan 29, 2004 | 11.67 | 11.85 | 11.66 | 11.76 | 3,960,434 | -0.12(-0.98%) |
Jan 28, 2004 | 11.80 | 12.19 | 11.80 | 11.87 | 3,280,911 | +0.07(+0.59%) |
Jan 27, 2004 | 11.66 | 11.98 | 11.51 | 11.80 | 5,198,793 | +0.14(+1.20%) |
Jan 26, 2004 | 10.72 | 11.67 | 10.66 | 11.66 | 11,527,082 | +1.16(+11.04%) |
Jan 23, 2004 | 10.50 | 10.60 | 10.47 | 10.50 | 1,789,611 | -0.06(-0.59%) |
Jan 22, 2004 | 10.54 | 10.60 | 10.49 | 10.57 | 1,888,191 | -0.02(-0.15%) |
Jan 21, 2004 | 10.46 | 10.59 | 10.44 | 10.58 | 2,325,826 | +0.07(+0.67%) |
Jan 20, 2004 | 10.62 | 10.67 | 10.43 | 10.51 | 2,461,936 | -0.16(-1.53%) |
Jan 16, 2004 | 10.53 | 10.68 | 10.50 | 10.67 | 1,702,341 | +0.15(+1.40%) |
Jan 15, 2004 | 10.50 | 10.54 | 10.39 | 10.53 | 2,239,070 | +0.02(+0.15%) |
Jan 14, 2004 | 10.52 | 10.60 | 10.46 | 10.51 | 1,979,188 | +0.06(+0.60%) |
Jan 13, 2004 | 10.43 | 10.50 | 10.36 | 10.45 | 2,329,939 | -0.02(-0.15%) |
Jan 12, 2004 | 10.40 | 10.46 | 10.35 | 10.46 | 1,691,031 | +0.05(+0.52%) |
Jan 09, 2004 | 10.35 | 10.51 | 10.35 | 10.41 | 1,411,613 | -0.02(-0.15%) |
Jan 08, 2004 | 10.57 | 10.59 | 10.41 | 10.43 | 1,735,630 | -0.06(-0.59%) |
Jan 07, 2004 | 10.39 | 10.61 | 10.31 | 10.49 | 2,615,783 | +0.03(+0.30%) |
Jan 06, 2004 | 10.15 | 10.52 | 10.13 | 10.46 | 2,954,709 | +0.35(+3.46%) |
Jan 05, 2004 | 10.25 | 10.26 | 10.09 | 10.11 | 3,300,062 | -0.15(-1.44%) |
Jan 02, 2004 | 10.25 | 10.32 | 10.24 | 10.25 | 2,628,379 | -0.05(-0.45%) |
Dec 31, 2003 | 10.27 | 10.42 | 10.20 | 10.30 | 3,217,547 | +0.05(+0.46%) |
Dec 30, 2003 | 10.16 | 10.29 | 10.08 | 10.25 | 3,799,775 | +0.09(+0.92%) |
Dec 29, 2003 | 9.803 | 10.18 | 9.803 | 10.16 | 6,026,893 | +0.37(+3.73%) |
Dec 26, 2003 | 9.726 | 9.881 | 9.687 | 9.796 | 5,420,502 | -0.24(-2.40%) |
Dec 24, 2003 | 10.46 | 10.46 | 10.04 | 10.04 | 9,721,019 | -0.84(-7.73%) |
Dec 23, 2003 | 10.97 | 10.97 | 10.85 | 10.88 | 1,182,063 | -0.04(-0.36%) |
Dec 22, 2003 | 10.91 | 10.97 | 10.84 | 10.92 | 892,235 | -0.05(-0.50%) |
Dec 19, 2003 | 11.01 | 11.09 | 10.95 | 10.97 | 1,399,146 | -0.12(-1.05%) |
Dec 18, 2003 | 10.92 | 11.10 | 10.91 | 11.09 | 1,364,957 | +0.17(+1.57%) |
Dec 17, 2003 | 10.93 | 10.99 | 10.78 | 10.92 | 1,378,453 | -0.17(-1.54%) |
Dec 16, 2003 | 11.01 | 11.10 | 10.97 | 11.09 | 1,211,625 | +0.00(+0.00%) |
Dec 15, 2003 | 10.94 | 11.13 | 10.94 | 11.09 | 2,110,929 | +0.23(+2.08%) |
Dec 12, 2003 | 10.85 | 10.92 | 10.74 | 10.86 | 911,642 | -0.08(-0.71%) |
Dec 11, 2003 | 10.68 | 10.96 | 10.62 | 10.94 | 1,428,707 | +0.30(+2.85%) |
Dec 10, 2003 | 10.75 | 10.75 | 10.58 | 10.64 | 1,011,893 | -0.16(-1.44%) |
Dec 09, 2003 | 10.66 | 10.84 | 10.66 | 10.79 | 1,016,263 | +0.12(+1.09%) |
Dec 08, 2003 | 10.64 | 10.80 | 10.63 | 10.67 | 1,528,572 | +0.02(+0.15%) |
Dec 05, 2003 | 10.65 | 10.74 | 10.54 | 10.66 | 589,553 | -0.08(-0.72%) |
Dec 04, 2003 | 10.86 | 10.88 | 10.72 | 10.74 | 1,279,872 | -0.15(-1.36%) |
Dec 03, 2003 | 10.86 | 10.96 | 10.82 | 10.88 | 850,977 | +0.02(+0.22%) |
Dec 02, 2003 | 10.85 | 10.92 | 10.80 | 10.86 | 1,373,312 | +0.01(+0.07%) |