Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 12.58 | 12.66 | 12.42 | 12.46 | 175,900 | -0.22(-1.74%) |
Dec 30, 2004 | 12.70 | 12.78 | 12.50 | 12.68 | 201,000 | -0.05(-0.39%) |
Dec 29, 2004 | 12.75 | 12.83 | 12.62 | 12.73 | 125,700 | -0.12(-0.93%) |
Dec 28, 2004 | 12.55 | 12.85 | 12.51 | 12.85 | 194,200 | +0.25(+1.98%) |
Dec 27, 2004 | 12.44 | 12.60 | 12.42 | 12.60 | 450,100 | +0.16(+1.29%) |
Dec 23, 2004 | 12.33 | 12.47 | 12.27 | 12.44 | 135,100 | +0.01(+0.08%) |
Dec 22, 2004 | 12.19 | 12.46 | 12.19 | 12.43 | 247,600 | +0.14(+1.14%) |
Dec 21, 2004 | 12.30 | 12.40 | 12.20 | 12.29 | 432,400 | -0.01(-0.08%) |
Dec 20, 2004 | 12.18 | 12.31 | 12.15 | 12.30 | 205,100 | +0.10(+0.82%) |
Dec 17, 2004 | 12.08 | 12.28 | 12.00 | 12.20 | 354,200 | +0.00(+0.00%) |
Dec 16, 2004 | 12.25 | 12.40 | 12.07 | 12.20 | 206,200 | -0.23(-1.85%) |
Dec 15, 2004 | 12.33 | 12.43 | 12.16 | 12.43 | 410,100 | +0.03(+0.24%) |
Dec 14, 2004 | 12.30 | 12.42 | 12.30 | 12.40 | 525,800 | +0.02(+0.16%) |
Dec 13, 2004 | 12.15 | 12.39 | 12.10 | 12.38 | 270,200 | +0.21(+1.73%) |
Dec 10, 2004 | 12.17 | 12.23 | 11.97 | 12.17 | 201,800 | -0.04(-0.33%) |
Dec 09, 2004 | 12.05 | 12.25 | 11.99 | 12.21 | 208,600 | +0.01(+0.08%) |
Dec 08, 2004 | 12.16 | 12.24 | 12.11 | 12.20 | 160,500 | +0.05(+0.41%) |
Dec 07, 2004 | 12.10 | 12.25 | 12.01 | 12.15 | 331,700 | +0.00(+0.00%) |
Dec 06, 2004 | 11.95 | 12.26 | 11.94 | 12.15 | 469,100 | +0.11(+0.91%) |
Dec 03, 2004 | 12.02 | 12.10 | 11.84 | 12.04 | 251,200 | +0.02(+0.17%) |
Dec 02, 2004 | 12.00 | 12.10 | 11.92 | 12.02 | 300,400 | -0.02(-0.17%) |
Dec 01, 2004 | 11.80 | 12.16 | 11.80 | 12.04 | 367,800 | +0.14(+1.18%) |
Nov 30, 2004 | 11.64 | 11.90 | 11.64 | 11.90 | 236,600 | +0.16(+1.36%) |
Nov 29, 2004 | 11.73 | 11.85 | 11.67 | 11.74 | 226,900 | +0.00(+0.00%) |
Nov 26, 2004 | 11.82 | 11.82 | 11.74 | 11.74 | 51,900 | -0.07(-0.59%) |
Nov 24, 2004 | 11.84 | 11.88 | 11.71 | 11.81 | 94,000 | +0.03(+0.25%) |
Nov 23, 2004 | 11.77 | 11.80 | 11.47 | 11.78 | 218,100 | -0.02(-0.17%) |
Nov 22, 2004 | 11.60 | 11.80 | 11.56 | 11.80 | 148,800 | +0.20(+1.72%) |
Nov 19, 2004 | 11.44 | 11.60 | 11.40 | 11.60 | 282,100 | +0.17(+1.49%) |
Nov 18, 2004 | 11.70 | 11.79 | 11.36 | 11.43 | 248,200 | -0.34(-2.89%) |
Nov 17, 2004 | 11.77 | 11.99 | 11.67 | 11.77 | 253,700 | +0.02(+0.17%) |
Nov 16, 2004 | 11.83 | 11.86 | 11.72 | 11.75 | 138,600 | -0.08(-0.68%) |
Nov 15, 2004 | 11.81 | 11.88 | 11.70 | 11.83 | 360,400 | -0.05(-0.42%) |
Nov 12, 2004 | 11.84 | 11.90 | 11.62 | 11.88 | 172,500 | -0.02(-0.17%) |
Nov 11, 2004 | 11.80 | 11.94 | 11.77 | 11.90 | 143,700 | +0.05(+0.42%) |
Nov 10, 2004 | 11.69 | 11.87 | 11.65 | 11.85 | 431,100 | +0.13(+1.11%) |
Nov 09, 2004 | 11.60 | 11.76 | 11.57 | 11.72 | 370,900 | +0.21(+1.82%) |
Nov 08, 2004 | 11.68 | 11.78 | 11.51 | 11.51 | 368,100 | -0.29(-2.46%) |
Nov 05, 2004 | 11.74 | 11.89 | 11.74 | 11.80 | 356,500 | +0.11(+0.94%) |
Nov 04, 2004 | 11.65 | 11.81 | 11.57 | 11.69 | 192,100 | +0.01(+0.09%) |
Nov 03, 2004 | 11.80 | 11.95 | 11.62 | 11.68 | 246,300 | -0.01(-0.09%) |
Nov 02, 2004 | 11.60 | 11.81 | 11.55 | 11.69 | 268,900 | -0.01(-0.09%) |
Nov 01, 2004 | 11.80 | 11.81 | 11.66 | 11.70 | 369,900 | -0.20(-1.68%) |
Oct 29, 2004 | 11.95 | 12.04 | 11.72 | 11.90 | 330,400 | -0.11(-0.92%) |
Oct 28, 2004 | 12.05 | 12.07 | 11.89 | 12.01 | 405,000 | -0.11(-0.91%) |
Oct 27, 2004 | 12.20 | 12.30 | 12.00 | 12.12 | 308,700 | +0.00(+0.00%) |
Oct 26, 2004 | 12.20 | 12.25 | 11.81 | 12.12 | 268,300 | -0.08(-0.66%) |
Oct 25, 2004 | 11.95 | 12.25 | 11.93 | 12.20 | 146,600 | +0.18(+1.50%) |
Oct 22, 2004 | 12.15 | 12.25 | 11.83 | 12.02 | 216,600 | -0.18(-1.48%) |
Oct 21, 2004 | 12.10 | 12.32 | 11.95 | 12.20 | 239,900 | +0.10(+0.83%) |
Oct 20, 2004 | 11.98 | 12.10 | 11.83 | 12.10 | 235,700 | +0.10(+0.83%) |
Oct 19, 2004 | 12.08 | 12.17 | 11.97 | 12.00 | 171,100 | -0.08(-0.66%) |
Oct 18, 2004 | 11.97 | 12.21 | 11.94 | 12.08 | 106,300 | +0.03(+0.25%) |
Oct 15, 2004 | 11.94 | 12.14 | 11.90 | 12.05 | 201,100 | +0.15(+1.26%) |
Oct 14, 2004 | 11.97 | 12.04 | 11.83 | 11.90 | 151,200 | -0.07(-0.58%) |
Oct 13, 2004 | 12.05 | 12.18 | 11.95 | 11.97 | 225,700 | -0.10(-0.83%) |
Oct 12, 2004 | 12.03 | 12.20 | 12.00 | 12.07 | 186,700 | -0.04(-0.33%) |
Oct 11, 2004 | 12.10 | 12.12 | 12.05 | 12.11 | 111,200 | +0.01(+0.08%) |
Oct 08, 2004 | 12.10 | 12.13 | 12.07 | 12.10 | 305,200 | +0.00(+0.00%) |
Oct 07, 2004 | 12.03 | 12.11 | 11.90 | 12.10 | 298,800 | -0.03(-0.25%) |
Oct 06, 2004 | 12.11 | 12.14 | 11.93 | 12.13 | 142,200 | +0.03(+0.25%) |
Oct 05, 2004 | 11.99 | 12.14 | 11.90 | 12.10 | 230,200 | +0.01(+0.08%) |
Oct 04, 2004 | 11.90 | 12.14 | 11.86 | 12.09 | 232,400 | +0.16(+1.34%) |
Oct 01, 2004 | 11.77 | 11.95 | 11.69 | 11.93 | 252,800 | +0.24(+2.05%) |
Sep 30, 2004 | 11.60 | 11.74 | 11.45 | 11.69 | 274,600 | +0.04(+0.34%) |
Sep 29, 2004 | 11.35 | 11.65 | 11.35 | 11.65 | 197,600 | +0.17(+1.48%) |
Sep 28, 2004 | 11.25 | 11.50 | 11.25 | 11.48 | 208,100 | +0.23(+2.04%) |
Sep 27, 2004 | 11.52 | 11.53 | 11.25 | 11.25 | 877,300 | -0.37(-3.18%) |
Sep 24, 2004 | 11.67 | 11.72 | 11.55 | 11.62 | 108,400 | -0.06(-0.51%) |
Sep 23, 2004 | 11.60 | 11.78 | 11.50 | 11.68 | 191,500 | +0.03(+0.26%) |
Sep 22, 2004 | 11.80 | 11.80 | 11.55 | 11.65 | 190,000 | -0.25(-2.10%) |
Sep 21, 2004 | 11.64 | 11.93 | 11.62 | 11.90 | 193,300 | +0.26(+2.23%) |
Sep 20, 2004 | 11.69 | 11.78 | 11.58 | 11.64 | 159,000 | -0.15(-1.27%) |
Sep 17, 2004 | 11.94 | 11.95 | 11.72 | 11.79 | 318,000 | -0.14(-1.17%) |
Sep 16, 2004 | 11.76 | 11.95 | 11.74 | 11.93 | 174,400 | +0.22(+1.88%) |
Sep 15, 2004 | 11.65 | 11.73 | 11.56 | 11.71 | 164,200 | -0.12(-1.01%) |
Sep 14, 2004 | 11.85 | 11.90 | 11.59 | 11.83 | 524,700 | -0.05(-0.42%) |
Sep 13, 2004 | 11.80 | 11.95 | 11.79 | 11.88 | 242,500 | +0.03(+0.25%) |
Sep 10, 2004 | 11.70 | 12.00 | 11.61 | 11.85 | 1,430,200 | +0.05(+0.42%) |
Sep 09, 2004 | 11.69 | 11.86 | 11.69 | 11.80 | 259,300 | +0.12(+1.03%) |
Sep 08, 2004 | 11.93 | 12.10 | 11.66 | 11.68 | 194,300 | -0.20(-1.68%) |
Sep 07, 2004 | 11.86 | 12.10 | 11.76 | 11.88 | 153,800 | +0.10(+0.85%) |
Sep 03, 2004 | 11.94 | 12.02 | 11.71 | 11.78 | 168,600 | -0.15(-1.26%) |
Sep 02, 2004 | 11.95 | 12.05 | 11.80 | 11.93 | 177,300 | -0.04(-0.33%) |
Sep 01, 2004 | 11.90 | 12.35 | 11.84 | 11.97 | 237,000 | +0.02(+0.17%) |
Aug 31, 2004 | 12.05 | 12.14 | 11.87 | 11.95 | 170,500 | -0.10(-0.83%) |
Aug 30, 2004 | 12.07 | 12.14 | 12.00 | 12.05 | 200,100 | -0.04(-0.33%) |
Aug 27, 2004 | 12.14 | 12.18 | 12.09 | 12.09 | 263,900 | -0.07(-0.58%) |
Aug 26, 2004 | 12.14 | 12.29 | 12.14 | 12.16 | 155,900 | -0.04(-0.33%) |
Aug 25, 2004 | 12.15 | 12.21 | 12.08 | 12.20 | 284,400 | +0.08(+0.66%) |
Aug 24, 2004 | 12.26 | 12.29 | 12.07 | 12.12 | 191,100 | -0.04(-0.33%) |
Aug 23, 2004 | 12.25 | 12.34 | 12.13 | 12.16 | 197,500 | -0.13(-1.06%) |
Aug 20, 2004 | 12.08 | 12.34 | 12.05 | 12.29 | 180,100 | +0.22(+1.82%) |
Aug 19, 2004 | 12.14 | 12.14 | 12.00 | 12.07 | 255,100 | -0.05(-0.41%) |
Aug 18, 2004 | 12.03 | 12.23 | 12.00 | 12.12 | 601,200 | +0.04(+0.33%) |
Aug 17, 2004 | 12.16 | 12.25 | 12.05 | 12.08 | 167,400 | -0.03(-0.25%) |
Aug 16, 2004 | 12.02 | 12.25 | 12.00 | 12.11 | 193,400 | +0.09(+0.75%) |
Aug 13, 2004 | 11.98 | 12.06 | 11.85 | 12.02 | 195,300 | +0.11(+0.92%) |
Aug 12, 2004 | 11.91 | 12.01 | 11.80 | 11.91 | 185,000 | -0.08(-0.67%) |
Aug 11, 2004 | 12.06 | 12.10 | 11.75 | 11.99 | 206,900 | -0.17(-1.40%) |
Aug 10, 2004 | 12.01 | 12.16 | 11.91 | 12.16 | 680,200 | +0.23(+1.93%) |
Aug 09, 2004 | 12.21 | 12.21 | 11.83 | 11.93 | 217,400 | -0.22(-1.81%) |
Aug 06, 2004 | 12.35 | 12.36 | 12.09 | 12.15 | 344,300 | -0.30(-2.41%) |
Aug 05, 2004 | 12.39 | 12.53 | 12.31 | 12.45 | 442,500 | -0.01(-0.08%) |
Aug 04, 2004 | 12.17 | 12.46 | 12.13 | 12.46 | 422,000 | +0.19(+1.55%) |
Aug 03, 2004 | 12.25 | 12.50 | 12.17 | 12.27 | 736,600 | -0.33(-2.62%) |
Aug 02, 2004 | 12.25 | 12.78 | 12.20 | 12.60 | 1,643,300 | +0.05(+0.40%) |
Jul 30, 2004 | 12.33 | 12.68 | 12.33 | 12.55 | 929,900 | +0.20(+1.62%) |
Jul 29, 2004 | 12.40 | 12.44 | 12.30 | 12.35 | 1,588,500 | +0.00(+0.00%) |
Jul 28, 2004 | 12.45 | 12.49 | 12.35 | 12.35 | 543,400 | -0.15(-1.20%) |
Jul 27, 2004 | 12.42 | 12.51 | 11.56 | 12.50 | 688,600 | +0.00(+0.00%) |
Jul 26, 2004 | 12.67 | 12.88 | 12.46 | 12.50 | 527,800 | -0.16(-1.26%) |
Jul 23, 2004 | 12.55 | 12.72 | 12.42 | 12.66 | 503,200 | +0.07(+0.56%) |
Jul 22, 2004 | 12.57 | 12.73 | 12.55 | 12.59 | 361,000 | -0.01(-0.08%) |
Jul 21, 2004 | 12.96 | 12.98 | 12.60 | 12.60 | 263,200 | -0.34(-2.63%) |
Jul 20, 2004 | 12.73 | 12.94 | 12.68 | 12.94 | 310,800 | +0.24(+1.89%) |
Jul 19, 2004 | 12.67 | 12.76 | 12.58 | 12.70 | 197,900 | +0.05(+0.40%) |
Jul 16, 2004 | 12.79 | 12.82 | 12.60 | 12.65 | 338,700 | -0.13(-1.02%) |
Jul 15, 2004 | 12.76 | 12.86 | 12.76 | 12.78 | 162,700 | +0.03(+0.24%) |
Jul 14, 2004 | 12.78 | 12.88 | 12.73 | 12.75 | 312,600 | -0.10(-0.78%) |
Jul 13, 2004 | 12.77 | 12.90 | 12.77 | 12.85 | 231,900 | +0.04(+0.31%) |
Jul 12, 2004 | 12.91 | 13.00 | 12.77 | 12.81 | 317,400 | -0.09(-0.70%) |
Jul 09, 2004 | 13.10 | 13.14 | 12.87 | 12.90 | 330,800 | +0.12(+0.94%) |
Jul 08, 2004 | 13.05 | 13.12 | 12.77 | 12.78 | 300,100 | -0.29(-2.22%) |
Jul 07, 2004 | 13.01 | 13.17 | 13.01 | 13.07 | 278,000 | +0.04(+0.31%) |
Jul 06, 2004 | 13.18 | 13.20 | 13.03 | 13.03 | 280,900 | -0.14(-1.06%) |
Jul 02, 2004 | 13.16 | 13.30 | 13.13 | 13.17 | 168,100 | +0.02(+0.15%) |
Jul 01, 2004 | 13.22 | 13.28 | 13.02 | 13.15 | 287,400 | -0.07(-0.53%) |
Jun 30, 2004 | 13.14 | 13.23 | 13.01 | 13.22 | 402,200 | +0.04(+0.30%) |
Jun 29, 2004 | 13.02 | 13.29 | 13.02 | 13.18 | 392,300 | +0.06(+0.46%) |
Jun 28, 2004 | 13.28 | 13.35 | 13.02 | 13.12 | 443,800 | -0.26(-1.94%) |
Jun 25, 2004 | 13.04 | 13.38 | 13.04 | 13.38 | 1,286,900 | +0.32(+2.45%) |
Jun 24, 2004 | 13.09 | 13.19 | 13.05 | 13.06 | 464,300 | -0.03(-0.23%) |
Jun 23, 2004 | 13.05 | 13.14 | 12.99 | 13.09 | 323,700 | -0.06(-0.46%) |
Jun 22, 2004 | 12.80 | 13.16 | 12.80 | 13.15 | 462,100 | +0.13(+1.00%) |
Jun 21, 2004 | 12.75 | 13.13 | 12.75 | 13.02 | 765,200 | -0.02(-0.15%) |
Jun 18, 2004 | 12.45 | 13.34 | 12.44 | 13.04 | 2,053,700 | +0.85(+6.97%) |
Jun 17, 2004 | 11.84 | 12.20 | 11.75 | 12.19 | 320,800 | +0.35(+2.96%) |
Jun 16, 2004 | 12.04 | 12.04 | 11.65 | 11.84 | 379,800 | -0.15(-1.25%) |
Jun 15, 2004 | 12.20 | 12.20 | 11.85 | 11.99 | 385,100 | +0.29(+2.48%) |
Jun 14, 2004 | 12.20 | 12.25 | 11.50 | 11.70 | 561,200 | -0.60(-4.88%) |
Jun 10, 2004 | 12.17 | 12.30 | 12.05 | 12.30 | 330,700 | +0.17(+1.40%) |
Jun 09, 2004 | 12.13 | 12.26 | 12.10 | 12.13 | 234,100 | -0.14(-1.14%) |
Jun 08, 2004 | 12.37 | 12.42 | 12.22 | 12.27 | 194,700 | -0.22(-1.76%) |
Jun 07, 2004 | 12.24 | 12.49 | 12.15 | 12.49 | 256,300 | +0.35(+2.88%) |
Jun 04, 2004 | 12.06 | 12.29 | 12.00 | 12.14 | 227,300 | +0.14(+1.17%) |
Jun 03, 2004 | 12.35 | 12.44 | 12.00 | 12.00 | 248,400 | -0.45(-3.61%) |
Jun 02, 2004 | 12.50 | 12.55 | 12.38 | 12.45 | 270,400 | +0.00(+0.00%) |
Jun 01, 2004 | 12.15 | 12.49 | 12.15 | 12.45 | 453,500 | +0.20(+1.63%) |
May 28, 2004 | 12.28 | 12.35 | 12.25 | 12.25 | 502,200 | -0.10(-0.81%) |
May 27, 2004 | 12.24 | 12.40 | 12.20 | 12.35 | 304,200 | +0.10(+0.82%) |
May 26, 2004 | 12.32 | 12.42 | 12.00 | 12.25 | 524,300 | -0.15(-1.21%) |
May 25, 2004 | 12.04 | 12.40 | 12.04 | 12.40 | 519,800 | +0.26(+2.14%) |
May 24, 2004 | 12.21 | 12.25 | 12.03 | 12.14 | 396,500 | +0.03(+0.25%) |
May 21, 2004 | 12.14 | 12.20 | 12.02 | 12.11 | 207,700 | -0.03(-0.25%) |
May 20, 2004 | 12.05 | 12.24 | 11.90 | 12.14 | 281,000 | +0.19(+1.59%) |
May 19, 2004 | 12.00 | 12.25 | 11.90 | 11.95 | 385,300 | -0.05(-0.42%) |
May 18, 2004 | 11.94 | 12.20 | 11.90 | 12.00 | 322,100 | +0.04(+0.33%) |
May 17, 2004 | 11.88 | 12.10 | 11.85 | 11.96 | 459,400 | +0.08(+0.67%) |
May 14, 2004 | 11.94 | 12.10 | 11.77 | 11.88 | 349,600 | -0.16(-1.33%) |
May 13, 2004 | 11.80 | 12.05 | 11.77 | 12.04 | 302,700 | +0.17(+1.43%) |
May 12, 2004 | 11.83 | 12.04 | 11.65 | 11.87 | 1,022,300 | -0.06(-0.50%) |
May 11, 2004 | 11.82 | 12.10 | 11.81 | 11.93 | 474,700 | +0.06(+0.51%) |
May 10, 2004 | 11.92 | 11.99 | 11.80 | 11.87 | 544,800 | -0.13(-1.08%) |
May 07, 2004 | 12.17 | 12.40 | 11.91 | 12.00 | 334,900 | -0.16(-1.32%) |
May 06, 2004 | 12.00 | 12.23 | 11.61 | 12.16 | 364,200 | -0.05(-0.41%) |
May 05, 2004 | 12.30 | 12.40 | 12.17 | 12.21 | 325,300 | -0.27(-2.16%) |
May 04, 2004 | 12.18 | 12.57 | 12.18 | 12.48 | 297,400 | +0.16(+1.30%) |
May 03, 2004 | 12.04 | 12.47 | 11.98 | 12.32 | 347,900 | +0.38(+3.18%) |
Apr 30, 2004 | 12.10 | 12.30 | 11.84 | 11.94 | 340,000 | -0.06(-0.50%) |
Apr 29, 2004 | 12.29 | 12.57 | 11.90 | 12.00 | 331,900 | -0.29(-2.36%) |
Apr 28, 2004 | 12.56 | 12.57 | 12.10 | 12.29 | 216,100 | -0.46(-3.61%) |
Apr 27, 2004 | 12.28 | 12.93 | 12.21 | 12.75 | 434,500 | +0.53(+4.34%) |
Apr 26, 2004 | 12.58 | 12.70 | 12.15 | 12.22 | 167,400 | -0.28(-2.24%) |
Apr 23, 2004 | 12.70 | 12.75 | 12.39 | 12.50 | 155,100 | -0.27(-2.11%) |
Apr 22, 2004 | 12.48 | 12.77 | 12.43 | 12.77 | 217,200 | +0.29(+2.32%) |
Apr 21, 2004 | 12.05 | 12.49 | 12.03 | 12.48 | 170,200 | +0.43(+3.57%) |
Apr 20, 2004 | 12.48 | 12.68 | 12.05 | 12.05 | 161,500 | -0.44(-3.52%) |
Apr 19, 2004 | 12.28 | 12.59 | 12.14 | 12.49 | 153,800 | +0.16(+1.30%) |
Apr 16, 2004 | 12.28 | 12.51 | 12.19 | 12.33 | 118,500 | -0.05(-0.40%) |
Apr 15, 2004 | 12.60 | 12.65 | 12.11 | 12.38 | 202,700 | -0.22(-1.75%) |
Apr 14, 2004 | 12.50 | 12.81 | 12.38 | 12.60 | 216,600 | +0.10(+0.80%) |
Apr 13, 2004 | 12.92 | 13.00 | 12.30 | 12.50 | 513,300 | -0.42(-3.25%) |
Apr 12, 2004 | 12.61 | 12.94 | 12.61 | 12.92 | 249,800 | +0.31(+2.46%) |
Apr 08, 2004 | 13.00 | 13.01 | 12.51 | 12.61 | 549,800 | -0.29(-2.25%) |
Apr 07, 2004 | 12.65 | 12.96 | 12.55 | 12.90 | 178,900 | +0.19(+1.49%) |
Apr 06, 2004 | 12.68 | 12.91 | 12.67 | 12.71 | 245,000 | -0.14(-1.09%) |
Apr 05, 2004 | 12.68 | 12.92 | 12.50 | 12.85 | 286,200 | +0.18(+1.42%) |
Apr 02, 2004 | 12.50 | 12.72 | 12.40 | 12.67 | 405,900 | +0.35(+2.84%) |
Apr 01, 2004 | 11.55 | 12.32 | 11.51 | 12.32 | 674,300 | +0.67(+5.75%) |
Mar 31, 2004 | 11.55 | 11.65 | 11.46 | 11.65 | 234,800 | +0.15(+1.30%) |
Mar 30, 2004 | 11.57 | 11.60 | 11.25 | 11.50 | 361,100 | -0.20(-1.71%) |
Mar 29, 2004 | 11.48 | 11.74 | 11.38 | 11.70 | 483,400 | +0.22(+1.92%) |
Mar 26, 2004 | 11.48 | 11.62 | 11.41 | 11.48 | 190,400 | -0.07(-0.61%) |
Mar 25, 2004 | 11.47 | 11.70 | 11.43 | 11.55 | 341,900 | +0.18(+1.58%) |
Mar 24, 2004 | 11.28 | 11.50 | 11.15 | 11.37 | 381,800 | +0.09(+0.80%) |
Mar 23, 2004 | 11.25 | 11.28 | 11.16 | 11.28 | 279,400 | +0.10(+0.89%) |
Mar 22, 2004 | 11.20 | 11.32 | 11.02 | 11.18 | 345,400 | -0.07(-0.62%) |
Mar 19, 2004 | 11.43 | 11.43 | 11.20 | 11.25 | 239,600 | -0.07(-0.62%) |
Mar 18, 2004 | 11.28 | 11.40 | 11.17 | 11.32 | 211,400 | -0.06(-0.53%) |
Mar 17, 2004 | 11.40 | 11.49 | 11.34 | 11.38 | 195,700 | +0.08(+0.71%) |
Mar 16, 2004 | 11.32 | 11.50 | 11.25 | 11.30 | 349,600 | +0.01(+0.09%) |
Mar 15, 2004 | 11.35 | 11.40 | 11.25 | 11.29 | 425,200 | -0.14(-1.22%) |
Mar 12, 2004 | 10.96 | 11.43 | 10.96 | 11.43 | 421,400 | +0.43(+3.91%) |
Mar 11, 2004 | 11.09 | 11.19 | 10.87 | 11.00 | 468,500 | -0.19(-1.70%) |
Mar 10, 2004 | 11.43 | 11.55 | 11.19 | 11.19 | 272,300 | -0.27(-2.36%) |
Mar 09, 2004 | 11.35 | 11.57 | 11.32 | 11.46 | 816,200 | -0.04(-0.35%) |
Mar 08, 2004 | 11.32 | 11.59 | 11.32 | 11.50 | 393,200 | +0.04(+0.35%) |
Mar 05, 2004 | 11.30 | 11.53 | 11.27 | 11.46 | 264,100 | -0.07(-0.61%) |
Mar 04, 2004 | 11.30 | 11.58 | 11.28 | 11.53 | 415,300 | +0.19(+1.68%) |
Mar 03, 2004 | 11.19 | 11.34 | 10.95 | 11.34 | 709,200 | +0.09(+0.80%) |
Mar 02, 2004 | 11.35 | 11.41 | 11.13 | 11.25 | 318,600 | -0.20(-1.75%) |
Mar 01, 2004 | 11.25 | 11.46 | 11.10 | 11.45 | 231,700 | +0.15(+1.33%) |
Feb 27, 2004 | 11.23 | 11.35 | 11.08 | 11.30 | 189,200 | -0.01(-0.09%) |
Feb 26, 2004 | 11.18 | 11.36 | 10.99 | 11.31 | 302,200 | -0.04(-0.35%) |
Feb 25, 2004 | 11.00 | 11.35 | 10.96 | 11.35 | 274,000 | +0.28(+2.53%) |
Feb 24, 2004 | 11.15 | 11.41 | 10.84 | 11.07 | 403,800 | -0.08(-0.72%) |
Feb 23, 2004 | 11.50 | 11.50 | 11.15 | 11.15 | 432,700 | -0.41(-3.55%) |
Feb 20, 2004 | 11.61 | 11.77 | 11.38 | 11.56 | 329,600 | -0.06(-0.52%) |
Feb 19, 2004 | 11.80 | 11.82 | 11.55 | 11.62 | 593,500 | -0.18(-1.53%) |
Feb 18, 2004 | 11.70 | 11.90 | 11.70 | 11.80 | 610,900 | +0.00(+0.00%) |
Feb 17, 2004 | 11.55 | 11.82 | 11.55 | 11.80 | 267,200 | +0.19(+1.64%) |
Feb 13, 2004 | 11.73 | 11.80 | 11.54 | 11.61 | 252,700 | -0.12(-1.02%) |
Feb 12, 2004 | 11.72 | 11.83 | 11.65 | 11.73 | 305,600 | -0.12(-1.01%) |
Feb 11, 2004 | 11.60 | 11.85 | 11.55 | 11.85 | 378,600 | +0.08(+0.68%) |
Feb 10, 2004 | 11.40 | 11.82 | 11.38 | 11.77 | 825,800 | +0.37(+3.25%) |
Feb 09, 2004 | 11.63 | 11.65 | 11.30 | 11.40 | 733,000 | -0.33(-2.81%) |
Feb 06, 2004 | 11.14 | 11.80 | 11.12 | 11.73 | 518,500 | +0.63(+5.68%) |
Feb 05, 2004 | 11.25 | 11.30 | 10.70 | 11.10 | 1,086,700 | -0.05(-0.45%) |
Feb 04, 2004 | 11.25 | 11.40 | 11.15 | 11.15 | 361,300 | -0.29(-2.53%) |
Feb 03, 2004 | 11.23 | 11.55 | 11.12 | 11.44 | 369,400 | +0.21(+1.87%) |
Feb 02, 2004 | 11.37 | 11.40 | 11.11 | 11.23 | 303,200 | -0.14(-1.23%) |
Jan 30, 2004 | 11.25 | 11.37 | 11.15 | 11.37 | 502,600 | +0.12(+1.07%) |
Jan 29, 2004 | 11.30 | 11.35 | 10.91 | 11.25 | 480,400 | +0.05(+0.45%) |
Jan 28, 2004 | 11.55 | 11.62 | 11.16 | 11.20 | 364,500 | -0.33(-2.86%) |
Jan 27, 2004 | 11.70 | 11.76 | 11.44 | 11.53 | 1,891,200 | -0.27(-2.29%) |
Jan 26, 2004 | 11.77 | 11.81 | 11.52 | 11.80 | 271,300 | +0.02(+0.17%) |
Jan 23, 2004 | 11.73 | 11.92 | 11.61 | 11.78 | 160,300 | +0.03(+0.26%) |
Jan 22, 2004 | 11.82 | 11.93 | 11.64 | 11.75 | 281,400 | -0.08(-0.68%) |
Jan 21, 2004 | 11.90 | 11.90 | 11.62 | 11.83 | 425,100 | -0.02(-0.17%) |
Jan 20, 2004 | 11.50 | 11.85 | 11.50 | 11.85 | 421,900 | +0.34(+2.95%) |
Jan 16, 2004 | 11.50 | 11.68 | 11.45 | 11.51 | 341,300 | +0.11(+0.96%) |
Jan 15, 2004 | 11.50 | 11.51 | 11.28 | 11.40 | 371,300 | +0.00(+0.00%) |
Jan 14, 2004 | 11.30 | 11.44 | 11.25 | 11.40 | 239,400 | +0.16(+1.42%) |
Jan 13, 2004 | 11.36 | 11.39 | 11.01 | 11.24 | 700,500 | -0.11(-0.97%) |
Jan 12, 2004 | 11.27 | 11.45 | 11.23 | 11.35 | 288,800 | +0.18(+1.61%) |
Jan 09, 2004 | 11.20 | 11.34 | 11.16 | 11.17 | 454,000 | -0.23(-2.02%) |
Jan 08, 2004 | 11.41 | 11.41 | 11.15 | 11.40 | 327,100 | +0.00(+0.00%) |
Jan 07, 2004 | 11.23 | 11.37 | 11.22 | 11.40 | 444,600 | +0.15(+1.33%) |
Jan 06, 2004 | 11.35 | 11.42 | 11.24 | 11.25 | 420,300 | -0.17(-1.49%) |
Jan 05, 2004 | 11.50 | 11.52 | 11.35 | 11.42 | 474,600 | -0.03(-0.26%) |