Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 14.85 | 14.95 | 14.81 | 14.83 | 370,004 | +0.02(+0.13%) |
Dec 30, 2004 | 14.67 | 14.84 | 14.66 | 14.81 | 162,729 | +0.14(+0.93%) |
Dec 29, 2004 | 14.66 | 14.68 | 14.56 | 14.67 | 213,196 | -0.11(-0.72%) |
Dec 28, 2004 | 14.81 | 14.93 | 14.70 | 14.78 | 331,124 | -0.05(-0.33%) |
Dec 27, 2004 | 14.86 | 14.93 | 14.76 | 14.83 | 215,514 | -0.01(-0.09%) |
Dec 23, 2004 | 14.95 | 14.98 | 14.82 | 14.84 | 321,855 | -0.04(-0.27%) |
Dec 22, 2004 | 14.81 | 14.91 | 14.78 | 14.88 | 438,752 | +0.07(+0.47%) |
Dec 21, 2004 | 14.72 | 14.83 | 14.67 | 14.81 | 369,232 | +0.11(+0.78%) |
Dec 20, 2004 | 14.72 | 14.77 | 14.61 | 14.70 | 285,292 | +0.02(+0.13%) |
Dec 17, 2004 | 14.54 | 14.78 | 14.48 | 14.68 | 610,752 | +0.15(+1.00%) |
Dec 16, 2004 | 14.65 | 14.65 | 14.53 | 14.53 | 571,614 | -0.11(-0.78%) |
Dec 15, 2004 | 14.50 | 14.65 | 14.47 | 14.65 | 566,465 | +0.17(+1.17%) |
Dec 14, 2004 | 14.51 | 14.53 | 14.39 | 14.48 | 577,279 | -0.03(-0.21%) |
Dec 13, 2004 | 14.60 | 14.64 | 14.50 | 14.51 | 427,681 | -0.09(-0.64%) |
Dec 10, 2004 | 14.57 | 14.64 | 14.48 | 14.60 | 481,237 | +0.03(+0.19%) |
Dec 09, 2004 | 14.52 | 14.57 | 14.43 | 14.57 | 426,136 | +0.06(+0.41%) |
Dec 08, 2004 | 14.53 | 14.66 | 14.44 | 14.51 | 598,135 | +0.02(+0.12%) |
Dec 07, 2004 | 14.69 | 14.69 | 14.47 | 14.50 | 616,674 | -0.24(-1.61%) |
Dec 06, 2004 | 14.68 | 14.84 | 14.64 | 14.73 | 431,543 | +0.11(+0.77%) |
Dec 03, 2004 | 14.41 | 14.63 | 14.41 | 14.62 | 549,728 | +0.28(+1.95%) |
Dec 02, 2004 | 14.41 | 14.54 | 14.31 | 14.34 | 1,167,175 | -0.07(-0.47%) |
Dec 01, 2004 | 14.27 | 14.41 | 14.14 | 14.41 | 636,500 | +0.18(+1.24%) |
Nov 30, 2004 | 14.11 | 14.25 | 14.11 | 14.23 | 455,746 | +0.12(+0.88%) |
Nov 29, 2004 | 14.01 | 14.20 | 14.01 | 14.11 | 557,968 | +0.10(+0.69%) |
Nov 26, 2004 | 14.06 | 14.17 | 14.01 | 14.01 | 162,987 | -0.02(-0.11%) |
Nov 24, 2004 | 13.77 | 14.05 | 13.74 | 14.03 | 590,926 | +0.29(+2.09%) |
Nov 23, 2004 | 13.49 | 13.74 | 13.45 | 13.74 | 468,878 | +0.26(+1.90%) |
Nov 22, 2004 | 13.38 | 13.53 | 13.37 | 13.48 | 510,076 | +0.09(+0.70%) |
Nov 19, 2004 | 13.44 | 13.49 | 13.37 | 13.39 | 517,800 | -0.07(-0.50%) |
Nov 18, 2004 | 13.42 | 13.53 | 13.26 | 13.46 | 444,160 | +0.07(+0.55%) |
Nov 17, 2004 | 13.71 | 13.82 | 13.33 | 13.38 | 932,092 | -0.29(-2.10%) |
Nov 16, 2004 | 13.66 | 13.77 | 13.65 | 13.67 | 711,943 | +0.01(+0.04%) |
Nov 15, 2004 | 13.42 | 13.66 | 13.38 | 13.66 | 384,938 | +0.21(+1.57%) |
Nov 12, 2004 | 13.08 | 13.47 | 13.08 | 13.45 | 354,298 | +0.39(+2.97%) |
Nov 11, 2004 | 13.06 | 13.09 | 13.01 | 13.06 | 364,597 | +0.02(+0.16%) |
Nov 10, 2004 | 12.89 | 13.05 | 12.86 | 13.04 | 445,447 | +0.13(+1.02%) |
Nov 09, 2004 | 12.86 | 12.95 | 12.83 | 12.91 | 371,549 | +0.04(+0.29%) |
Nov 08, 2004 | 12.67 | 12.97 | 12.65 | 12.87 | 669,716 | +0.20(+1.61%) |
Nov 05, 2004 | 13.14 | 13.23 | 12.59 | 12.67 | 1,115,421 | -0.49(-3.72%) |
Nov 04, 2004 | 12.96 | 13.18 | 12.93 | 13.16 | 366,399 | +0.21(+1.63%) |
Nov 03, 2004 | 12.89 | 13.01 | 12.88 | 12.95 | 310,268 | +0.10(+0.79%) |
Nov 02, 2004 | 12.87 | 12.94 | 12.81 | 12.85 | 283,232 | -0.04(-0.30%) |
Nov 01, 2004 | 12.73 | 12.96 | 12.73 | 12.89 | 181,526 | +0.16(+1.24%) |
Oct 29, 2004 | 12.80 | 12.88 | 12.73 | 12.73 | 242,550 | -0.10(-0.76%) |
Oct 28, 2004 | 12.79 | 12.83 | 12.68 | 12.83 | 184,101 | +0.06(+0.46%) |
Oct 27, 2004 | 12.65 | 12.79 | 12.65 | 12.77 | 278,340 | +0.15(+1.15%) |
Oct 26, 2004 | 12.37 | 12.66 | 12.37 | 12.62 | 554,878 | +0.28(+2.23%) |
Oct 25, 2004 | 12.38 | 12.41 | 12.28 | 12.35 | 405,022 | -0.05(-0.41%) |
Oct 22, 2004 | 12.46 | 12.58 | 12.39 | 12.40 | 408,369 | -0.10(-0.79%) |
Oct 21, 2004 | 12.21 | 12.50 | 12.19 | 12.50 | 349,405 | +0.28(+2.31%) |
Oct 20, 2004 | 12.25 | 12.28 | 12.01 | 12.21 | 289,154 | -0.01(-0.08%) |
Oct 19, 2004 | 12.32 | 12.45 | 12.22 | 12.22 | 336,016 | -0.10(-0.79%) |
Oct 18, 2004 | 12.19 | 12.37 | 12.16 | 12.32 | 209,592 | +0.15(+1.23%) |
Oct 15, 2004 | 12.14 | 12.27 | 12.12 | 12.17 | 401,417 | +0.06(+0.53%) |
Oct 14, 2004 | 11.98 | 12.11 | 11.96 | 12.11 | 456,519 | +0.15(+1.28%) |
Oct 13, 2004 | 11.96 | 12.04 | 11.92 | 11.95 | 264,436 | -0.03(-0.26%) |
Oct 12, 2004 | 11.93 | 12.02 | 11.92 | 11.99 | 580,884 | +0.03(+0.26%) |
Oct 11, 2004 | 12.08 | 12.15 | 11.95 | 11.95 | 445,190 | -0.14(-1.19%) |
Oct 08, 2004 | 12.01 | 12.12 | 12.01 | 12.10 | 578,824 | +0.11(+0.94%) |
Oct 07, 2004 | 12.19 | 12.19 | 11.99 | 11.99 | 652,464 | -0.21(-1.74%) |
Oct 06, 2004 | 12.18 | 12.25 | 12.16 | 12.20 | 280,915 | +0.00(+0.02%) |
Oct 05, 2004 | 12.17 | 12.22 | 12.10 | 12.19 | 373,609 | +0.06(+0.48%) |
Oct 04, 2004 | 12.10 | 12.21 | 12.06 | 12.14 | 223,496 | +0.04(+0.32%) |
Oct 01, 2004 | 11.83 | 12.13 | 11.80 | 12.10 | 357,130 | +0.26(+2.21%) |
Sep 30, 2004 | 11.80 | 11.94 | 11.79 | 11.84 | 346,316 | +0.04(+0.33%) |
Sep 29, 2004 | 11.78 | 11.83 | 11.77 | 11.80 | 431,028 | +0.02(+0.15%) |
Sep 28, 2004 | 11.81 | 11.81 | 11.74 | 11.78 | 295,076 | -0.09(-0.79%) |
Sep 27, 2004 | 11.90 | 11.96 | 11.83 | 11.87 | 481,495 | -0.02(-0.13%) |
Sep 24, 2004 | 11.88 | 11.94 | 11.86 | 11.89 | 319,795 | +0.02(+0.20%) |
Sep 23, 2004 | 11.90 | 11.91 | 11.84 | 11.86 | 447,507 | -0.02(-0.16%) |
Sep 22, 2004 | 11.94 | 11.95 | 11.84 | 11.88 | 271,645 | -0.03(-0.28%) |
Sep 21, 2004 | 11.91 | 12.00 | 11.88 | 11.92 | 526,297 | -0.00(-0.03%) |
Sep 20, 2004 | 11.95 | 12.03 | 11.90 | 11.92 | 256,711 | -0.03(-0.26%) |
Sep 17, 2004 | 12.03 | 12.08 | 11.95 | 11.95 | 288,382 | -0.09(-0.73%) |
Sep 16, 2004 | 11.80 | 12.06 | 11.80 | 12.04 | 486,902 | +0.22(+1.84%) |
Sep 15, 2004 | 11.71 | 11.86 | 11.71 | 11.82 | 499,004 | +0.11(+0.96%) |
Sep 14, 2004 | 11.88 | 11.88 | 11.61 | 11.71 | 446,992 | -0.20(-1.71%) |
Sep 13, 2004 | 12.04 | 12.04 | 11.90 | 11.91 | 288,897 | -0.13(-1.05%) |
Sep 10, 2004 | 12.10 | 12.11 | 12.00 | 12.04 | 368,974 | -0.04(-0.32%) |
Sep 09, 2004 | 12.23 | 12.23 | 12.08 | 12.08 | 433,088 | -0.20(-1.60%) |
Sep 08, 2004 | 12.22 | 12.36 | 12.20 | 12.27 | 432,058 | +0.04(+0.33%) |
Sep 07, 2004 | 12.13 | 12.26 | 12.10 | 12.23 | 286,837 | +0.10(+0.83%) |
Sep 03, 2004 | 12.01 | 12.15 | 11.97 | 12.13 | 273,448 | +0.12(+1.02%) |
Sep 02, 2004 | 11.86 | 12.02 | 11.84 | 12.01 | 364,597 | +0.17(+1.48%) |
Sep 01, 2004 | 11.86 | 11.92 | 11.78 | 11.84 | 949,343 | -0.03(-0.21%) |
Aug 31, 2004 | 11.85 | 11.88 | 11.81 | 11.86 | 446,734 | +0.04(+0.38%) |
Aug 30, 2004 | 11.76 | 11.90 | 11.76 | 11.82 | 396,268 | +0.06(+0.50%) |
Aug 27, 2004 | 11.66 | 11.82 | 11.64 | 11.76 | 257,226 | +0.11(+0.97%) |
Aug 26, 2004 | 11.52 | 11.65 | 11.51 | 11.65 | 356,615 | +0.13(+1.13%) |
Aug 25, 2004 | 11.68 | 11.70 | 11.50 | 11.52 | 755,973 | -0.24(-2.06%) |
Aug 24, 2004 | 11.59 | 11.76 | 11.59 | 11.76 | 392,663 | +0.16(+1.34%) |
Aug 23, 2004 | 11.52 | 11.61 | 11.43 | 11.60 | 279,885 | +0.09(+0.79%) |
Aug 20, 2004 | 11.34 | 11.60 | 11.34 | 11.51 | 817,769 | +0.31(+2.74%) |
Aug 19, 2004 | 11.36 | 11.36 | 11.20 | 11.20 | 264,951 | -0.16(-1.40%) |
Aug 18, 2004 | 11.30 | 11.40 | 11.26 | 11.36 | 458,836 | +0.06(+0.55%) |
Aug 17, 2004 | 11.23 | 11.31 | 11.21 | 11.30 | 299,969 | +0.10(+0.90%) |
Aug 16, 2004 | 10.99 | 11.20 | 10.99 | 11.20 | 244,867 | +0.21(+1.89%) |
Aug 13, 2004 | 11.03 | 11.05 | 10.99 | 10.99 | 127,712 | -0.04(-0.39%) |
Aug 12, 2004 | 11.06 | 11.10 | 11.01 | 11.04 | 347,088 | -0.03(-0.26%) |
Aug 11, 2004 | 11.08 | 11.11 | 11.02 | 11.06 | 486,645 | -0.01(-0.07%) |
Aug 10, 2004 | 11.02 | 11.12 | 11.02 | 11.07 | 338,591 | +0.08(+0.74%) |
Aug 09, 2004 | 10.97 | 11.10 | 10.96 | 10.99 | 169,167 | -0.00(-0.04%) |
Aug 06, 2004 | 11.07 | 11.22 | 10.96 | 10.99 | 313,615 | -0.04(-0.33%) |
Aug 05, 2004 | 11.20 | 11.21 | 11.03 | 11.03 | 333,441 | -0.18(-1.61%) |
Aug 04, 2004 | 11.05 | 11.21 | 11.03 | 11.21 | 302,028 | +0.18(+1.67%) |
Aug 03, 2004 | 11.02 | 11.16 | 10.99 | 11.03 | 571,872 | -0.01(-0.11%) |
Aug 02, 2004 | 10.70 | 11.04 | 10.62 | 11.04 | 722,757 | +0.34(+3.18%) |
Jul 30, 2004 | 10.49 | 10.78 | 10.49 | 10.70 | 567,237 | +0.26(+2.51%) |
Jul 29, 2004 | 10.43 | 10.52 | 10.43 | 10.44 | 706,278 | +0.00(+0.00%) |
Jul 28, 2004 | 10.36 | 10.49 | 10.26 | 10.44 | 642,165 | +0.09(+0.84%) |
Jul 27, 2004 | 10.46 | 10.51 | 10.35 | 10.35 | 342,196 | -0.10(-0.93%) |
Jul 26, 2004 | 10.59 | 10.59 | 10.44 | 10.45 | 384,938 | -0.16(-1.47%) |
Jul 23, 2004 | 10.73 | 10.75 | 10.60 | 10.60 | 403,220 | -0.13(-1.23%) |
Jul 22, 2004 | 11.04 | 11.04 | 10.73 | 10.73 | 360,735 | -0.33(-2.97%) |
Jul 21, 2004 | 11.13 | 11.16 | 11.02 | 11.06 | 349,663 | -0.03(-0.30%) |
Jul 20, 2004 | 11.16 | 11.25 | 11.09 | 11.10 | 648,860 | -0.04(-0.37%) |
Jul 19, 2004 | 11.11 | 11.14 | 11.09 | 11.14 | 341,423 | +0.04(+0.37%) |
Jul 16, 2004 | 11.14 | 11.19 | 11.09 | 11.10 | 175,346 | -0.01(-0.07%) |
Jul 15, 2004 | 11.17 | 11.18 | 11.07 | 11.10 | 753,398 | -0.01(-0.12%) |
Jul 14, 2004 | 11.16 | 11.26 | 11.09 | 11.12 | 643,967 | -0.04(-0.35%) |
Jul 13, 2004 | 11.09 | 11.17 | 11.02 | 11.16 | 433,345 | +0.07(+0.61%) |
Jul 12, 2004 | 10.95 | 11.09 | 10.91 | 11.09 | 279,112 | +0.15(+1.40%) |
Jul 09, 2004 | 11.00 | 11.02 | 10.81 | 10.93 | 191,310 | -0.07(-0.60%) |
Jul 08, 2004 | 11.15 | 11.21 | 10.99 | 11.00 | 360,477 | -0.16(-1.39%) |
Jul 07, 2004 | 11.04 | 11.19 | 11.03 | 11.16 | 334,471 | +0.15(+1.32%) |
Jul 06, 2004 | 11.09 | 11.09 | 10.87 | 11.01 | 298,166 | -0.08(-0.75%) |
Jul 02, 2004 | 10.82 | 11.09 | 10.82 | 11.09 | 340,136 | +0.30(+2.79%) |
Jul 01, 2004 | 10.69 | 10.79 | 10.67 | 10.79 | 319,022 | +0.11(+1.05%) |
Jun 30, 2004 | 10.67 | 10.79 | 10.63 | 10.68 | 463,213 | +0.03(+0.27%) |
Jun 29, 2004 | 10.99 | 10.99 | 10.65 | 10.65 | 428,711 | -0.34(-3.09%) |
Jun 28, 2004 | 10.86 | 11.06 | 10.86 | 10.99 | 686,710 | -0.01(-0.09%) |
Jun 25, 2004 | 10.86 | 11.00 | 10.86 | 11.00 | 902,481 | +0.17(+1.52%) |
Jun 24, 2004 | 10.80 | 10.86 | 10.78 | 10.84 | 349,920 | +0.03(+0.29%) |
Jun 23, 2004 | 10.70 | 10.81 | 10.65 | 10.80 | 307,436 | +0.10(+0.96%) |
Jun 22, 2004 | 10.77 | 10.83 | 10.69 | 10.70 | 266,496 | -0.09(-0.81%) |
Jun 21, 2004 | 10.71 | 10.79 | 10.67 | 10.79 | 282,460 | +0.10(+0.91%) |
Jun 18, 2004 | 10.67 | 10.71 | 10.60 | 10.69 | 539,944 | +0.03(+0.33%) |
Jun 17, 2004 | 10.54 | 10.66 | 10.48 | 10.66 | 251,561 | +0.12(+1.16%) |
Jun 16, 2004 | 10.51 | 10.57 | 10.42 | 10.53 | 246,669 | +0.05(+0.44%) |
Jun 15, 2004 | 10.33 | 10.52 | 10.30 | 10.49 | 550,758 | +0.34(+3.35%) |
Jun 14, 2004 | 10.29 | 10.29 | 10.10 | 10.15 | 754,685 | -0.15(-1.41%) |
Jun 10, 2004 | 10.25 | 10.29 | 10.15 | 10.29 | 420,214 | +0.04(+0.40%) |
Jun 09, 2004 | 10.30 | 10.34 | 10.25 | 10.25 | 374,381 | -0.04(-0.43%) |
Jun 08, 2004 | 10.40 | 10.40 | 10.29 | 10.30 | 325,974 | -0.11(-1.03%) |
Jun 07, 2004 | 10.33 | 10.44 | 10.33 | 10.40 | 263,663 | +0.07(+0.71%) |
Jun 04, 2004 | 10.40 | 10.53 | 10.32 | 10.33 | 337,304 | -0.07(-0.69%) |
Jun 03, 2004 | 10.51 | 10.51 | 10.37 | 10.40 | 719,410 | -0.04(-0.43%) |
Jun 02, 2004 | 10.34 | 10.46 | 10.26 | 10.45 | 604,830 | +0.13(+1.22%) |
Jun 01, 2004 | 10.32 | 10.38 | 10.17 | 10.32 | 885,745 | -0.03(-0.32%) |
May 28, 2004 | 10.19 | 10.37 | 10.19 | 10.35 | 610,237 | +0.17(+1.70%) |
May 27, 2004 | 10.17 | 10.25 | 10.13 | 10.18 | 837,338 | +0.08(+0.83%) |
May 26, 2004 | 9.874 | 10.10 | 9.836 | 10.10 | 912,781 | +0.21(+2.16%) |
May 25, 2004 | 9.674 | 9.909 | 9.661 | 9.884 | 1,023,499 | +0.21(+2.17%) |
May 24, 2004 | 9.671 | 9.746 | 9.585 | 9.674 | 333,441 | +0.05(+0.54%) |
May 21, 2004 | 9.612 | 9.661 | 9.566 | 9.622 | 621,051 | +0.04(+0.41%) |
May 20, 2004 | 9.505 | 9.624 | 9.494 | 9.583 | 797,685 | +0.12(+1.25%) |
May 19, 2004 | 9.661 | 9.768 | 9.457 | 9.465 | 678,728 | -0.16(-1.63%) |
May 18, 2004 | 9.447 | 9.628 | 9.360 | 9.622 | 392,663 | +0.17(+1.75%) |
May 17, 2004 | 9.379 | 9.500 | 9.214 | 9.457 | 328,549 | +0.06(+0.62%) |
May 14, 2004 | 9.321 | 9.486 | 9.282 | 9.399 | 528,099 | +0.08(+0.83%) |
May 13, 2004 | 9.243 | 9.366 | 9.203 | 9.321 | 464,758 | +0.05(+0.54%) |
May 12, 2004 | 9.298 | 9.303 | 9.117 | 9.270 | 326,232 | -0.02(-0.19%) |
May 11, 2004 | 9.243 | 9.426 | 9.160 | 9.288 | 601,482 | +0.08(+0.86%) |
May 10, 2004 | 9.370 | 9.416 | 8.892 | 9.208 | 813,392 | -0.21(-2.21%) |
May 07, 2004 | 9.806 | 9.806 | 9.414 | 9.416 | 485,872 | -0.42(-4.25%) |
May 06, 2004 | 9.729 | 9.855 | 9.595 | 9.834 | 583,974 | +0.07(+0.72%) |
May 05, 2004 | 9.838 | 9.884 | 9.738 | 9.764 | 421,244 | -0.05(-0.55%) |
May 04, 2004 | 9.952 | 9.989 | 9.781 | 9.818 | 651,434 | -0.13(-1.31%) |
May 03, 2004 | 9.748 | 9.948 | 9.587 | 9.948 | 998,780 | +0.19(+1.95%) |
Apr 30, 2004 | 9.806 | 9.927 | 9.680 | 9.758 | 629,033 | -0.05(-0.50%) |
Apr 29, 2004 | 9.904 | 9.952 | 9.795 | 9.806 | 1,264,762 | -0.12(-1.17%) |
Apr 28, 2004 | 9.925 | 9.985 | 9.855 | 9.923 | 638,818 | -0.00(-0.02%) |
Apr 27, 2004 | 9.923 | 10.00 | 9.876 | 9.925 | 449,309 | +0.03(+0.25%) |
Apr 26, 2004 | 9.886 | 10.01 | 9.867 | 9.900 | 739,236 | +0.01(+0.14%) |
Apr 23, 2004 | 10.01 | 10.01 | 9.847 | 9.886 | 377,729 | -0.10(-1.05%) |
Apr 22, 2004 | 9.865 | 10.08 | 9.845 | 9.991 | 611,524 | +0.10(+1.04%) |
Apr 21, 2004 | 9.787 | 9.909 | 9.748 | 9.888 | 1,135,247 | +0.12(+1.19%) |
Apr 20, 2004 | 10.31 | 10.31 | 9.771 | 9.771 | 695,979 | -0.41(-4.06%) |
Apr 19, 2004 | 10.11 | 10.25 | 9.927 | 10.19 | 424,848 | +0.09(+0.87%) |
Apr 16, 2004 | 9.942 | 10.24 | 9.942 | 10.10 | 768,590 | +0.20(+2.06%) |
Apr 15, 2004 | 9.748 | 10.01 | 9.748 | 9.894 | 1,523,276 | +0.19(+2.00%) |
Apr 14, 2004 | 9.904 | 9.981 | 9.671 | 9.700 | 715,805 | -0.31(-3.10%) |
Apr 13, 2004 | 10.10 | 10.26 | 9.880 | 10.01 | 1,273,259 | -0.09(-0.89%) |
Apr 12, 2004 | 10.58 | 10.70 | 9.651 | 10.10 | 1,802,903 | -0.62(-5.78%) |
Apr 08, 2004 | 11.01 | 11.08 | 10.72 | 10.72 | 1,209,145 | -0.28(-2.56%) |
Apr 07, 2004 | 10.83 | 11.32 | 10.73 | 11.00 | 1,024,271 | +0.07(+0.66%) |
Apr 06, 2004 | 11.36 | 11.36 | 10.91 | 10.93 | 951,146 | -0.45(-3.96%) |
Apr 05, 2004 | 11.80 | 11.80 | 11.31 | 11.38 | 805,925 | -0.46(-3.90%) |
Apr 02, 2004 | 12.06 | 12.06 | 11.83 | 11.84 | 735,632 | -0.21(-1.74%) |
Apr 01, 2004 | 11.91 | 12.07 | 11.91 | 12.05 | 456,261 | +0.14(+1.17%) |
Mar 31, 2004 | 11.80 | 11.95 | 11.77 | 11.91 | 790,991 | +0.13(+1.09%) |
Mar 30, 2004 | 11.65 | 11.78 | 11.65 | 11.78 | 715,548 | +0.18(+1.56%) |
Mar 29, 2004 | 11.71 | 11.74 | 11.57 | 11.60 | 480,722 | -0.23(-1.94%) |
Mar 26, 2004 | 11.84 | 11.87 | 11.79 | 11.83 | 477,890 | -0.00(-0.02%) |
Mar 25, 2004 | 11.66 | 11.84 | 11.66 | 11.83 | 467,076 | +0.18(+1.57%) |
Mar 24, 2004 | 11.65 | 11.69 | 11.65 | 11.65 | 538,141 | +0.02(+0.18%) |
Mar 23, 2004 | 11.67 | 11.72 | 11.63 | 11.63 | 472,740 | -0.04(-0.33%) |
Mar 22, 2004 | 11.70 | 11.80 | 11.65 | 11.67 | 1,265,019 | +0.06(+0.48%) |
Mar 19, 2004 | 11.68 | 11.72 | 11.60 | 11.61 | 442,357 | -0.06(-0.50%) |
Mar 18, 2004 | 11.51 | 11.67 | 11.51 | 11.67 | 404,250 | +0.14(+1.18%) |
Mar 17, 2004 | 11.33 | 11.53 | 11.33 | 11.53 | 404,250 | +0.23(+2.01%) |
Mar 16, 2004 | 11.10 | 11.33 | 11.10 | 11.31 | 605,602 | +0.23(+2.03%) |
Mar 15, 2004 | 11.12 | 11.13 | 11.06 | 11.08 | 465,273 | -0.03(-0.23%) |
Mar 12, 2004 | 11.18 | 11.20 | 11.10 | 11.11 | 934,409 | -0.08(-0.69%) |
Mar 11, 2004 | 11.31 | 11.31 | 11.15 | 11.19 | 443,645 | -0.16(-1.37%) |
Mar 10, 2004 | 11.35 | 11.39 | 11.34 | 11.34 | 446,992 | -0.01(-0.12%) |
Mar 09, 2004 | 11.36 | 11.37 | 11.34 | 11.35 | 323,142 | -0.00(-0.02%) |
Mar 08, 2004 | 11.37 | 11.37 | 11.33 | 11.36 | 321,340 | -0.02(-0.15%) |
Mar 05, 2004 | 11.33 | 11.40 | 11.33 | 11.37 | 591,698 | +0.04(+0.39%) |
Mar 04, 2004 | 11.22 | 11.33 | 11.19 | 11.33 | 523,722 | +0.11(+0.99%) |
Mar 03, 2004 | 11.26 | 11.26 | 11.18 | 11.22 | 493,597 | -0.04(-0.34%) |
Mar 02, 2004 | 11.19 | 11.26 | 11.19 | 11.26 | 515,483 | +0.07(+0.62%) |
Mar 01, 2004 | 11.19 | 11.28 | 11.19 | 11.19 | 476,345 | +0.01(+0.10%) |
Feb 27, 2004 | 11.17 | 11.19 | 11.08 | 11.18 | 305,633 | +0.01(+0.10%) |
Feb 26, 2004 | 11.24 | 11.25 | 11.12 | 11.16 | 455,231 | -0.06(-0.50%) |
Feb 25, 2004 | 10.99 | 11.22 | 10.99 | 11.22 | 265,981 | +0.23(+2.05%) |
Feb 24, 2004 | 10.95 | 11.01 | 10.92 | 10.99 | 353,525 | +0.03(+0.30%) |
Feb 23, 2004 | 10.88 | 10.96 | 10.88 | 10.96 | 133,634 | +0.07(+0.61%) |
Feb 20, 2004 | 10.90 | 10.91 | 10.88 | 10.90 | 304,088 | -0.00(-0.02%) |
Feb 19, 2004 | 10.89 | 10.91 | 10.85 | 10.90 | 242,292 | -0.01(-0.05%) |
Feb 18, 2004 | 10.98 | 11.00 | 10.88 | 10.90 | 382,878 | -0.08(-0.71%) |
Feb 17, 2004 | 11.01 | 11.03 | 10.89 | 10.98 | 398,070 | -0.05(-0.42%) |
Feb 13, 2004 | 11.01 | 11.04 | 10.92 | 11.03 | 455,231 | +0.05(+0.44%) |
Feb 12, 2004 | 11.00 | 11.02 | 10.88 | 10.98 | 600,453 | -0.02(-0.16%) |
Feb 11, 2004 | 11.04 | 11.08 | 10.97 | 11.00 | 390,088 | -0.03(-0.28%) |
Feb 10, 2004 | 11.01 | 11.03 | 10.95 | 11.03 | 369,232 | +0.05(+0.42%) |
Feb 09, 2004 | 10.93 | 10.99 | 10.93 | 10.98 | 639,075 | +0.05(+0.44%) |
Feb 06, 2004 | 11.04 | 11.04 | 10.89 | 10.93 | 1,250,600 | -0.11(-0.97%) |
Feb 05, 2004 | 11.00 | 11.05 | 10.87 | 11.04 | 1,645,066 | +0.24(+2.23%) |
Feb 04, 2004 | 11.46 | 11.46 | 10.80 | 10.80 | 3,374,329 | -1.10(-9.24%) |
Feb 03, 2004 | 12.05 | 12.06 | 11.90 | 11.90 | 389,573 | -0.15(-1.26%) |
Feb 02, 2004 | 11.75 | 12.05 | 11.75 | 12.05 | 279,112 | +0.31(+2.65%) |
Jan 30, 2004 | 11.59 | 11.78 | 11.59 | 11.74 | 213,711 | +0.16(+1.39%) |
Jan 29, 2004 | 11.61 | 11.67 | 11.53 | 11.58 | 178,951 | -0.00(-0.02%) |
Jan 28, 2004 | 11.61 | 11.78 | 11.58 | 11.58 | 340,136 | -0.00(-0.02%) |
Jan 27, 2004 | 11.47 | 11.73 | 11.47 | 11.58 | 574,962 | +0.15(+1.27%) |
Jan 26, 2004 | 11.17 | 11.44 | 11.16 | 11.44 | 343,226 | +0.28(+2.51%) |
Jan 23, 2004 | 10.99 | 11.16 | 10.98 | 11.16 | 241,777 | +0.17(+1.50%) |
Jan 22, 2004 | 10.95 | 11.04 | 10.94 | 10.99 | 258,514 | +0.02(+0.18%) |
Jan 21, 2004 | 10.94 | 10.99 | 10.92 | 10.97 | 145,993 | +0.03(+0.27%) |
Jan 20, 2004 | 10.95 | 10.96 | 10.94 | 10.94 | 280,400 | -0.01(-0.09%) |
Jan 16, 2004 | 11.05 | 11.07 | 10.95 | 10.95 | 151,658 | -0.08(-0.72%) |
Jan 15, 2004 | 11.03 | 11.07 | 10.99 | 11.03 | 260,058 | +0.03(+0.23%) |
Jan 14, 2004 | 10.85 | 11.01 | 10.85 | 11.01 | 319,795 | +0.17(+1.52%) |
Jan 13, 2004 | 10.90 | 10.90 | 10.78 | 10.84 | 276,280 | -0.05(-0.50%) |
Jan 12, 2004 | 10.89 | 10.92 | 10.85 | 10.90 | 418,669 | -0.01(-0.07%) |
Jan 09, 2004 | 10.84 | 10.90 | 10.81 | 10.90 | 235,597 | +0.06(+0.54%) |
Jan 08, 2004 | 10.93 | 10.93 | 10.82 | 10.85 | 737,434 | -0.08(-0.76%) |
Jan 07, 2004 | 10.87 | 10.93 | 10.86 | 10.93 | 327,262 | +0.05(+0.48%) |
Jan 06, 2004 | 10.87 | 10.89 | 10.86 | 10.88 | 468,621 | +0.01(+0.05%) |
Jan 05, 2004 | 10.95 | 10.99 | 10.77 | 10.87 | 579,854 | -0.06(-0.59%) |