Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 11.62 | 11.62 | 11.41 | 11.49 | 362,800 | -0.11(-0.95%) |
Dec 30, 2004 | 11.54 | 11.62 | 11.37 | 11.60 | 410,200 | +0.08(+0.67%) |
Dec 29, 2004 | 11.74 | 11.74 | 11.43 | 11.52 | 337,000 | -0.20(-1.66%) |
Dec 28, 2004 | 11.38 | 11.74 | 11.38 | 11.71 | 597,200 | +0.29(+2.52%) |
Dec 27, 2004 | 11.44 | 11.54 | 11.38 | 11.43 | 395,400 | -0.12(-1.06%) |
Dec 23, 2004 | 11.47 | 11.63 | 11.47 | 11.55 | 405,000 | +0.02(+0.15%) |
Dec 22, 2004 | 11.51 | 11.62 | 11.46 | 11.53 | 283,400 | +0.09(+0.74%) |
Dec 21, 2004 | 11.37 | 11.50 | 11.30 | 11.45 | 375,200 | +0.16(+1.42%) |
Dec 20, 2004 | 11.44 | 11.46 | 11.27 | 11.29 | 331,200 | -0.19(-1.66%) |
Dec 17, 2004 | 11.61 | 11.61 | 11.45 | 11.48 | 550,200 | -0.04(-0.30%) |
Dec 16, 2004 | 11.62 | 11.64 | 11.22 | 11.51 | 766,800 | -0.07(-0.56%) |
Dec 15, 2004 | 11.69 | 11.71 | 11.54 | 11.58 | 456,400 | -0.07(-0.62%) |
Dec 14, 2004 | 11.64 | 11.71 | 11.61 | 11.65 | 581,400 | -0.04(-0.38%) |
Dec 13, 2004 | 11.91 | 11.91 | 11.60 | 11.70 | 800,400 | -0.14(-1.20%) |
Dec 10, 2004 | 11.59 | 11.88 | 11.54 | 11.84 | 856,200 | +0.25(+2.18%) |
Dec 09, 2004 | 11.46 | 11.59 | 11.35 | 11.59 | 1,064,000 | +0.12(+1.00%) |
Dec 08, 2004 | 11.18 | 11.47 | 11.12 | 11.47 | 830,800 | +0.26(+2.30%) |
Dec 07, 2004 | 11.24 | 11.32 | 11.18 | 11.21 | 983,600 | -0.06(-0.58%) |
Dec 06, 2004 | 11.06 | 11.28 | 10.91 | 11.28 | 1,379,800 | +0.27(+2.43%) |
Dec 03, 2004 | 10.79 | 11.08 | 10.71 | 11.01 | 1,356,400 | +0.20(+1.87%) |
Dec 02, 2004 | 10.59 | 10.82 | 10.56 | 10.81 | 956,600 | +0.23(+2.20%) |
Dec 01, 2004 | 10.50 | 10.61 | 10.47 | 10.57 | 1,050,200 | +0.13(+1.22%) |
Nov 30, 2004 | 10.59 | 10.59 | 10.43 | 10.45 | 1,690,800 | -0.12(-1.09%) |
Nov 29, 2004 | 10.71 | 10.76 | 10.55 | 10.56 | 888,400 | -0.13(-1.24%) |
Nov 26, 2004 | 10.64 | 10.71 | 10.63 | 10.70 | 195,800 | +0.03(+0.28%) |
Nov 24, 2004 | 10.69 | 10.72 | 10.63 | 10.66 | 652,000 | -0.01(-0.09%) |
Nov 23, 2004 | 10.73 | 10.76 | 10.66 | 10.68 | 2,509,000 | -0.07(-0.70%) |
Nov 22, 2004 | 10.71 | 10.84 | 10.71 | 10.75 | 1,122,000 | +0.02(+0.19%) |
Nov 19, 2004 | 10.73 | 10.77 | 10.71 | 10.73 | 1,073,400 | -0.01(-0.14%) |
Nov 18, 2004 | 10.75 | 10.88 | 10.73 | 10.74 | 628,400 | -0.02(-0.16%) |
Nov 17, 2004 | 10.73 | 10.91 | 10.64 | 10.76 | 1,650,600 | +0.09(+0.84%) |
Nov 16, 2004 | 10.57 | 10.73 | 10.56 | 10.67 | 977,800 | +0.09(+0.87%) |
Nov 15, 2004 | 10.70 | 10.73 | 10.55 | 10.58 | 672,600 | -0.11(-1.01%) |
Nov 12, 2004 | 10.76 | 10.85 | 10.61 | 10.69 | 1,219,800 | -0.13(-1.20%) |
Nov 11, 2004 | 10.95 | 11.00 | 10.78 | 10.82 | 1,217,200 | -0.08(-0.78%) |
Nov 10, 2004 | 11.01 | 11.05 | 10.85 | 10.90 | 1,005,400 | -0.05(-0.43%) |
Nov 09, 2004 | 11.03 | 11.04 | 10.93 | 10.95 | 1,199,200 | -0.06(-0.52%) |
Nov 08, 2004 | 11.22 | 11.24 | 10.96 | 11.01 | 1,024,000 | -0.21(-1.85%) |
Nov 05, 2004 | 11.54 | 11.54 | 11.20 | 11.21 | 1,380,400 | -0.24(-2.07%) |
Nov 04, 2004 | 11.62 | 11.68 | 11.42 | 11.45 | 598,000 | -0.07(-0.63%) |
Nov 03, 2004 | 11.29 | 11.62 | 11.19 | 11.53 | 1,473,200 | +0.29(+2.63%) |
Nov 02, 2004 | 11.29 | 11.34 | 11.20 | 11.23 | 502,600 | -0.09(-0.82%) |
Nov 01, 2004 | 11.28 | 11.35 | 11.22 | 11.32 | 881,400 | -0.01(-0.09%) |
Oct 29, 2004 | 11.22 | 11.35 | 11.21 | 11.33 | 482,000 | +0.07(+0.67%) |
Oct 28, 2004 | 10.92 | 11.52 | 10.78 | 11.26 | 2,673,800 | +0.81(+7.73%) |
Oct 27, 2004 | 11.06 | 11.12 | 10.43 | 10.45 | 1,804,200 | -0.61(-5.52%) |
Oct 26, 2004 | 11.15 | 11.15 | 11.01 | 11.06 | 1,125,200 | -0.10(-0.87%) |
Oct 25, 2004 | 11.24 | 11.27 | 11.11 | 11.16 | 838,400 | -0.09(-0.82%) |
Oct 22, 2004 | 11.31 | 11.31 | 11.24 | 11.25 | 227,200 | -0.03(-0.22%) |
Oct 21, 2004 | 11.23 | 11.31 | 11.22 | 11.28 | 340,800 | +0.03(+0.29%) |
Oct 20, 2004 | 11.25 | 11.29 | 11.19 | 11.24 | 412,200 | -0.01(-0.04%) |
Oct 19, 2004 | 11.38 | 11.39 | 11.21 | 11.25 | 359,200 | -0.14(-1.23%) |
Oct 18, 2004 | 11.39 | 11.50 | 11.28 | 11.39 | 402,400 | +0.02(+0.18%) |
Oct 15, 2004 | 11.30 | 11.45 | 11.25 | 11.37 | 430,400 | +0.12(+1.11%) |
Oct 14, 2004 | 11.31 | 11.31 | 11.24 | 11.24 | 510,200 | -0.01(-0.11%) |
Oct 13, 2004 | 11.31 | 11.31 | 11.25 | 11.26 | 646,200 | -0.03(-0.31%) |
Oct 12, 2004 | 11.25 | 11.29 | 11.24 | 11.29 | 730,200 | +0.04(+0.40%) |
Oct 11, 2004 | 11.29 | 11.31 | 11.24 | 11.24 | 259,400 | -0.06(-0.51%) |
Oct 08, 2004 | 11.29 | 11.40 | 11.25 | 11.30 | 390,400 | +0.02(+0.13%) |
Oct 07, 2004 | 11.50 | 11.50 | 11.27 | 11.29 | 691,600 | -0.19(-1.63%) |
Oct 06, 2004 | 11.44 | 11.47 | 11.40 | 11.47 | 362,400 | +0.04(+0.35%) |
Oct 05, 2004 | 11.49 | 11.54 | 11.39 | 11.44 | 435,600 | -0.03(-0.24%) |
Oct 04, 2004 | 11.59 | 11.62 | 11.46 | 11.46 | 525,600 | -0.01(-0.13%) |
Oct 01, 2004 | 11.60 | 11.60 | 11.44 | 11.48 | 675,800 | +0.00(+0.02%) |
Sep 30, 2004 | 11.62 | 11.73 | 11.44 | 11.47 | 874,400 | -0.21(-1.82%) |
Sep 29, 2004 | 11.53 | 11.73 | 11.49 | 11.69 | 676,800 | +0.19(+1.67%) |
Sep 28, 2004 | 11.36 | 11.55 | 11.36 | 11.49 | 544,600 | +0.14(+1.28%) |
Sep 27, 2004 | 11.35 | 11.39 | 11.25 | 11.35 | 906,600 | -0.05(-0.44%) |
Sep 24, 2004 | 11.27 | 11.43 | 11.23 | 11.40 | 798,600 | +0.19(+1.67%) |
Sep 23, 2004 | 11.10 | 11.23 | 11.09 | 11.21 | 660,200 | +0.09(+0.76%) |
Sep 22, 2004 | 11.24 | 11.29 | 11.12 | 11.13 | 992,600 | -0.07(-0.60%) |
Sep 21, 2004 | 11.24 | 11.24 | 11.06 | 11.20 | 1,382,000 | +0.01(+0.09%) |
Sep 20, 2004 | 11.22 | 11.24 | 11.11 | 11.19 | 733,000 | +0.03(+0.29%) |
Sep 17, 2004 | 11.03 | 11.19 | 11.01 | 11.15 | 1,082,200 | +0.06(+0.56%) |
Sep 16, 2004 | 11.24 | 11.26 | 11.05 | 11.09 | 1,222,200 | -0.15(-1.33%) |
Sep 15, 2004 | 11.45 | 11.46 | 11.21 | 11.24 | 920,800 | -0.16(-1.40%) |
Sep 14, 2004 | 11.52 | 11.60 | 11.32 | 11.40 | 692,800 | -0.15(-1.32%) |
Sep 13, 2004 | 11.55 | 11.66 | 11.52 | 11.55 | 313,600 | -0.02(-0.17%) |
Sep 10, 2004 | 11.74 | 11.74 | 11.44 | 11.57 | 605,400 | -0.15(-1.30%) |
Sep 09, 2004 | 11.95 | 12.04 | 11.68 | 11.72 | 351,000 | -0.12(-1.05%) |
Sep 08, 2004 | 12.13 | 12.14 | 11.83 | 11.85 | 489,600 | -0.27(-2.25%) |
Sep 07, 2004 | 12.12 | 12.14 | 11.99 | 12.12 | 309,200 | +0.09(+0.71%) |
Sep 03, 2004 | 12.12 | 12.13 | 11.97 | 12.04 | 193,600 | -0.04(-0.35%) |
Sep 02, 2004 | 11.95 | 12.15 | 11.91 | 12.08 | 305,200 | +0.10(+0.81%) |
Sep 01, 2004 | 11.75 | 11.99 | 11.71 | 11.98 | 608,400 | +0.19(+1.59%) |
Aug 31, 2004 | 11.56 | 11.82 | 11.52 | 11.79 | 1,186,200 | +0.29(+2.48%) |
Aug 30, 2004 | 11.45 | 11.55 | 11.38 | 11.51 | 456,600 | -0.03(-0.26%) |
Aug 27, 2004 | 11.37 | 11.57 | 11.32 | 11.54 | 434,600 | +0.14(+1.21%) |
Aug 26, 2004 | 11.40 | 11.45 | 11.35 | 11.40 | 300,000 | +0.02(+0.18%) |
Aug 25, 2004 | 11.37 | 11.39 | 11.26 | 11.38 | 470,400 | +0.05(+0.46%) |
Aug 24, 2004 | 11.65 | 11.71 | 11.32 | 11.33 | 938,400 | -0.32(-2.77%) |
Aug 23, 2004 | 11.81 | 11.91 | 11.63 | 11.65 | 296,000 | -0.15(-1.27%) |
Aug 20, 2004 | 11.54 | 11.82 | 11.50 | 11.80 | 561,600 | +0.27(+2.30%) |
Aug 19, 2004 | 11.54 | 11.57 | 11.49 | 11.54 | 208,000 | -0.04(-0.35%) |
Aug 18, 2004 | 11.41 | 11.65 | 11.41 | 11.58 | 529,400 | +0.10(+0.89%) |
Aug 17, 2004 | 11.51 | 11.58 | 11.45 | 11.47 | 425,800 | -0.08(-0.65%) |
Aug 16, 2004 | 11.55 | 11.65 | 11.42 | 11.55 | 422,600 | -0.03(-0.26%) |
Aug 13, 2004 | 11.58 | 11.62 | 11.48 | 11.58 | 351,600 | +0.00(+0.00%) |
Aug 12, 2004 | 11.85 | 11.96 | 11.43 | 11.58 | 837,200 | -0.32(-2.71%) |
Aug 11, 2004 | 11.72 | 12.00 | 11.63 | 11.90 | 459,000 | +0.11(+0.93%) |
Aug 10, 2004 | 11.65 | 11.83 | 11.57 | 11.79 | 395,400 | +0.19(+1.66%) |
Aug 09, 2004 | 11.82 | 11.87 | 11.55 | 11.60 | 468,200 | -0.21(-1.80%) |
Aug 06, 2004 | 11.82 | 11.95 | 11.78 | 11.81 | 352,000 | -0.04(-0.34%) |
Aug 05, 2004 | 12.18 | 12.19 | 11.85 | 11.85 | 552,800 | -0.28(-2.29%) |
Aug 04, 2004 | 11.99 | 12.16 | 11.79 | 12.13 | 550,800 | +0.13(+1.08%) |
Aug 03, 2004 | 12.15 | 12.22 | 11.97 | 12.00 | 710,200 | -0.16(-1.30%) |
Aug 02, 2004 | 12.23 | 12.25 | 11.79 | 12.16 | 582,400 | -0.09(-0.76%) |
Jul 30, 2004 | 12.34 | 12.39 | 12.05 | 12.25 | 502,600 | -0.12(-0.95%) |
Jul 29, 2004 | 12.54 | 12.58 | 12.19 | 12.37 | 773,200 | -0.09(-0.74%) |
Jul 28, 2004 | 12.87 | 12.87 | 12.38 | 12.46 | 698,000 | -0.33(-2.58%) |
Jul 27, 2004 | 12.57 | 12.85 | 12.57 | 12.79 | 316,000 | +0.22(+1.73%) |
Jul 26, 2004 | 12.70 | 12.75 | 12.45 | 12.57 | 435,000 | -0.09(-0.69%) |
Jul 23, 2004 | 13.00 | 13.01 | 12.66 | 12.66 | 313,600 | -0.25(-1.92%) |
Jul 22, 2004 | 12.95 | 13.04 | 12.79 | 12.91 | 280,800 | -0.06(-0.46%) |
Jul 21, 2004 | 13.28 | 13.28 | 12.95 | 12.97 | 401,600 | -0.30(-2.24%) |
Jul 20, 2004 | 13.03 | 13.28 | 12.88 | 13.27 | 456,000 | +0.28(+2.18%) |
Jul 19, 2004 | 13.14 | 13.30 | 12.94 | 12.98 | 552,200 | -0.17(-1.27%) |
Jul 16, 2004 | 13.26 | 13.30 | 13.15 | 13.15 | 312,800 | -0.08(-0.60%) |
Jul 15, 2004 | 13.22 | 13.30 | 13.09 | 13.23 | 426,200 | +0.12(+0.90%) |
Jul 14, 2004 | 13.17 | 13.21 | 13.02 | 13.11 | 524,800 | +0.03(+0.19%) |
Jul 13, 2004 | 12.84 | 13.22 | 12.83 | 13.09 | 429,800 | +0.16(+1.20%) |
Jul 12, 2004 | 12.87 | 13.01 | 12.85 | 12.93 | 348,400 | +0.01(+0.10%) |
Jul 09, 2004 | 12.94 | 13.00 | 12.83 | 12.92 | 393,400 | +0.04(+0.29%) |
Jul 08, 2004 | 13.10 | 13.10 | 12.86 | 12.88 | 518,000 | -0.16(-1.26%) |
Jul 07, 2004 | 12.84 | 13.10 | 12.78 | 13.05 | 687,000 | +0.26(+2.05%) |
Jul 06, 2004 | 12.57 | 12.95 | 12.51 | 12.79 | 658,200 | +0.22(+1.75%) |
Jul 02, 2004 | 12.65 | 12.72 | 12.45 | 12.56 | 542,000 | -0.14(-1.08%) |
Jul 01, 2004 | 12.94 | 13.07 | 12.56 | 12.70 | 569,600 | -0.23(-1.80%) |
Jun 30, 2004 | 12.46 | 13.02 | 12.43 | 12.94 | 1,348,200 | +0.50(+3.98%) |
Jun 29, 2004 | 12.31 | 12.45 | 12.26 | 12.44 | 469,200 | +0.15(+1.24%) |
Jun 28, 2004 | 12.31 | 12.42 | 12.22 | 12.29 | 528,400 | -0.11(-0.89%) |
Jun 25, 2004 | 12.39 | 12.42 | 12.23 | 12.40 | 1,443,200 | -0.10(-0.84%) |
Jun 24, 2004 | 12.64 | 12.69 | 12.46 | 12.50 | 436,800 | -0.14(-1.13%) |
Jun 23, 2004 | 12.69 | 12.69 | 12.57 | 12.64 | 417,800 | -0.04(-0.33%) |
Jun 22, 2004 | 12.67 | 12.71 | 12.47 | 12.69 | 468,400 | +0.06(+0.51%) |
Jun 21, 2004 | 12.62 | 12.69 | 12.51 | 12.62 | 429,000 | -0.03(-0.22%) |
Jun 18, 2004 | 12.53 | 12.70 | 12.48 | 12.65 | 493,400 | +0.08(+0.64%) |
Jun 17, 2004 | 12.58 | 12.70 | 12.44 | 12.57 | 412,000 | -0.04(-0.34%) |
Jun 16, 2004 | 12.41 | 12.63 | 12.32 | 12.61 | 649,800 | +0.27(+2.19%) |
Jun 15, 2004 | 12.08 | 12.40 | 12.07 | 12.34 | 694,600 | +0.30(+2.53%) |
Jun 14, 2004 | 11.67 | 12.11 | 11.59 | 12.04 | 1,021,200 | +0.39(+3.39%) |
Jun 10, 2004 | 11.53 | 11.64 | 11.53 | 11.64 | 224,200 | +0.08(+0.69%) |
Jun 09, 2004 | 11.62 | 11.71 | 11.50 | 11.56 | 395,800 | -0.12(-1.05%) |
Jun 08, 2004 | 11.55 | 11.70 | 11.50 | 11.69 | 353,400 | +0.15(+1.30%) |
Jun 07, 2004 | 11.43 | 11.58 | 11.40 | 11.54 | 292,400 | +0.09(+0.76%) |
Jun 04, 2004 | 11.46 | 11.49 | 11.34 | 11.45 | 604,400 | +0.09(+0.79%) |
Jun 03, 2004 | 11.47 | 11.57 | 11.36 | 11.36 | 456,400 | -0.13(-1.17%) |
Jun 02, 2004 | 11.56 | 11.66 | 11.45 | 11.49 | 408,400 | -0.02(-0.15%) |
Jun 01, 2004 | 11.56 | 11.59 | 11.40 | 11.51 | 331,400 | +0.00(+0.02%) |
May 28, 2004 | 11.57 | 11.71 | 11.48 | 11.51 | 366,200 | -0.11(-0.93%) |
May 27, 2004 | 11.61 | 11.66 | 11.54 | 11.62 | 281,800 | +0.06(+0.56%) |
May 26, 2004 | 11.68 | 11.73 | 11.51 | 11.55 | 524,000 | -0.16(-1.39%) |
May 25, 2004 | 11.45 | 11.71 | 11.37 | 11.71 | 239,000 | +0.30(+2.61%) |
May 24, 2004 | 11.54 | 11.69 | 11.35 | 11.41 | 344,800 | -0.06(-0.54%) |
May 21, 2004 | 11.55 | 11.61 | 11.46 | 11.48 | 229,600 | -0.08(-0.69%) |
May 20, 2004 | 11.52 | 11.63 | 11.50 | 11.56 | 363,800 | +0.01(+0.06%) |
May 19, 2004 | 11.53 | 11.65 | 11.53 | 11.55 | 348,000 | +0.03(+0.28%) |
May 18, 2004 | 11.46 | 11.56 | 11.41 | 11.52 | 721,800 | +0.09(+0.81%) |
May 17, 2004 | 11.73 | 11.82 | 11.34 | 11.43 | 597,400 | -0.35(-2.95%) |
May 14, 2004 | 11.73 | 11.90 | 11.65 | 11.77 | 250,600 | -0.00(-0.02%) |
May 13, 2004 | 11.50 | 11.83 | 11.46 | 11.78 | 351,000 | +0.25(+2.12%) |
May 12, 2004 | 11.74 | 11.84 | 11.37 | 11.53 | 440,800 | -0.24(-2.02%) |
May 11, 2004 | 11.91 | 11.92 | 11.61 | 11.77 | 399,200 | -0.07(-0.57%) |
May 10, 2004 | 11.93 | 11.93 | 11.71 | 11.84 | 553,600 | -0.08(-0.65%) |
May 07, 2004 | 12.07 | 12.12 | 11.81 | 11.91 | 1,011,400 | -0.19(-1.55%) |
May 06, 2004 | 12.12 | 12.13 | 12.01 | 12.10 | 813,600 | -0.02(-0.12%) |
May 05, 2004 | 12.30 | 12.30 | 12.07 | 12.12 | 665,800 | -0.16(-1.34%) |
May 04, 2004 | 12.03 | 12.33 | 11.99 | 12.28 | 840,400 | +0.26(+2.18%) |
May 03, 2004 | 11.98 | 12.04 | 11.88 | 12.02 | 844,200 | +0.08(+0.65%) |
Apr 30, 2004 | 12.14 | 12.30 | 11.89 | 11.94 | 790,600 | -0.18(-1.49%) |
Apr 29, 2004 | 12.50 | 12.55 | 12.00 | 12.12 | 672,600 | -0.36(-2.88%) |
Apr 28, 2004 | 12.71 | 12.74 | 12.32 | 12.48 | 592,200 | -0.21(-1.64%) |
Apr 27, 2004 | 12.53 | 12.70 | 12.45 | 12.69 | 410,400 | +0.14(+1.14%) |
Apr 26, 2004 | 12.41 | 12.64 | 12.41 | 12.54 | 611,200 | +0.12(+0.99%) |
Apr 23, 2004 | 12.39 | 12.50 | 12.34 | 12.42 | 297,400 | +0.05(+0.38%) |
Apr 22, 2004 | 12.28 | 12.38 | 12.22 | 12.38 | 254,400 | +0.07(+0.61%) |
Apr 21, 2004 | 12.28 | 12.38 | 12.22 | 12.30 | 323,000 | +0.05(+0.43%) |
Apr 20, 2004 | 12.34 | 12.38 | 12.25 | 12.25 | 273,800 | -0.13(-1.03%) |
Apr 19, 2004 | 12.45 | 12.46 | 12.27 | 12.38 | 558,000 | -0.04(-0.34%) |
Apr 16, 2004 | 12.30 | 12.48 | 12.26 | 12.42 | 232,400 | +0.10(+0.77%) |
Apr 15, 2004 | 12.35 | 12.38 | 12.22 | 12.32 | 312,000 | -0.03(-0.22%) |
Apr 14, 2004 | 12.45 | 12.45 | 12.28 | 12.35 | 280,400 | -0.10(-0.82%) |
Apr 13, 2004 | 12.52 | 12.57 | 12.41 | 12.45 | 821,200 | -0.08(-0.66%) |
Apr 12, 2004 | 12.46 | 12.59 | 12.39 | 12.54 | 269,000 | +0.10(+0.76%) |
Apr 08, 2004 | 12.48 | 12.54 | 12.35 | 12.44 | 240,400 | +0.00(+0.04%) |
Apr 07, 2004 | 12.34 | 12.61 | 12.20 | 12.44 | 363,000 | +0.10(+0.83%) |
Apr 06, 2004 | 12.39 | 12.41 | 12.24 | 12.33 | 442,600 | -0.03(-0.24%) |
Apr 05, 2004 | 12.36 | 12.44 | 12.22 | 12.36 | 514,200 | -0.01(-0.12%) |
Apr 02, 2004 | 12.03 | 12.43 | 11.95 | 12.38 | 978,400 | +0.37(+3.04%) |
Apr 01, 2004 | 11.96 | 12.03 | 11.88 | 12.01 | 448,400 | +0.02(+0.19%) |
Mar 31, 2004 | 12.00 | 12.02 | 11.84 | 11.99 | 656,800 | -0.01(-0.08%) |
Mar 30, 2004 | 11.72 | 12.00 | 11.72 | 12.00 | 311,800 | +0.23(+2.00%) |
Mar 29, 2004 | 11.71 | 11.96 | 11.71 | 11.77 | 442,600 | +0.05(+0.45%) |
Mar 26, 2004 | 11.79 | 11.86 | 11.68 | 11.71 | 367,400 | -0.07(-0.62%) |
Mar 25, 2004 | 11.79 | 11.87 | 11.65 | 11.79 | 861,600 | +0.04(+0.34%) |
Mar 24, 2004 | 11.57 | 11.81 | 11.45 | 11.74 | 420,600 | +0.22(+1.91%) |
Mar 23, 2004 | 11.63 | 11.71 | 11.50 | 11.53 | 573,600 | -0.19(-1.58%) |
Mar 22, 2004 | 11.98 | 11.98 | 11.71 | 11.71 | 303,400 | -0.34(-2.86%) |
Mar 19, 2004 | 12.05 | 12.15 | 11.95 | 12.05 | 409,000 | +0.00(+0.02%) |
Mar 18, 2004 | 11.97 | 12.12 | 11.92 | 12.05 | 435,600 | +0.11(+0.88%) |
Mar 17, 2004 | 11.61 | 11.95 | 11.61 | 11.95 | 458,600 | +0.36(+3.06%) |
Mar 16, 2004 | 11.54 | 11.65 | 11.45 | 11.59 | 183,800 | +0.16(+1.44%) |
Mar 15, 2004 | 11.66 | 11.69 | 11.36 | 11.43 | 308,200 | -0.34(-2.89%) |
Mar 12, 2004 | 11.50 | 11.83 | 11.45 | 11.77 | 318,400 | +0.27(+2.30%) |
Mar 11, 2004 | 11.64 | 11.68 | 11.45 | 11.50 | 482,000 | -0.16(-1.39%) |
Mar 10, 2004 | 11.83 | 11.83 | 11.66 | 11.66 | 301,800 | -0.12(-1.04%) |
Mar 09, 2004 | 11.79 | 11.88 | 11.65 | 11.79 | 347,600 | +0.03(+0.26%) |
Mar 08, 2004 | 11.90 | 11.90 | 11.62 | 11.76 | 276,000 | -0.13(-1.09%) |
Mar 05, 2004 | 11.72 | 11.89 | 11.60 | 11.89 | 382,800 | +0.19(+1.60%) |
Mar 04, 2004 | 11.74 | 11.83 | 11.61 | 11.70 | 586,600 | -0.05(-0.45%) |
Mar 03, 2004 | 11.47 | 11.86 | 11.42 | 11.75 | 400,600 | +0.25(+2.15%) |
Mar 02, 2004 | 11.68 | 11.76 | 11.43 | 11.51 | 745,200 | -0.32(-2.75%) |
Mar 01, 2004 | 11.62 | 11.84 | 11.48 | 11.83 | 476,000 | +0.27(+2.34%) |
Feb 27, 2004 | 11.57 | 11.67 | 11.44 | 11.56 | 385,000 | -0.01(-0.06%) |
Feb 26, 2004 | 11.46 | 11.61 | 11.46 | 11.57 | 329,200 | +0.09(+0.78%) |
Feb 25, 2004 | 11.62 | 11.68 | 11.48 | 11.48 | 275,200 | -0.17(-1.48%) |
Feb 24, 2004 | 11.63 | 11.75 | 11.38 | 11.65 | 621,400 | +0.06(+0.54%) |
Feb 23, 2004 | 11.83 | 11.84 | 11.54 | 11.59 | 611,200 | -0.15(-1.28%) |
Feb 20, 2004 | 11.87 | 11.97 | 11.71 | 11.74 | 262,400 | -0.18(-1.49%) |
Feb 19, 2004 | 12.17 | 12.23 | 11.88 | 11.91 | 311,800 | -0.17(-1.43%) |
Feb 18, 2004 | 12.05 | 12.19 | 11.95 | 12.09 | 605,200 | +0.12(+1.04%) |
Feb 17, 2004 | 12.04 | 12.06 | 11.82 | 11.96 | 657,400 | -0.02(-0.17%) |
Feb 13, 2004 | 12.18 | 12.27 | 11.94 | 11.98 | 801,000 | -0.31(-2.56%) |
Feb 12, 2004 | 12.17 | 12.36 | 12.10 | 12.30 | 611,800 | -0.01(-0.08%) |
Feb 11, 2004 | 11.87 | 12.32 | 11.87 | 12.31 | 1,044,000 | +0.45(+3.82%) |
Feb 10, 2004 | 11.69 | 12.07 | 11.50 | 11.86 | 1,617,400 | +0.31(+2.66%) |
Feb 09, 2004 | 11.58 | 11.58 | 11.50 | 11.55 | 805,000 | +0.15(+1.29%) |
Feb 06, 2004 | 11.29 | 11.40 | 11.25 | 11.40 | 629,600 | +0.09(+0.80%) |
Feb 05, 2004 | 11.28 | 11.36 | 11.24 | 11.31 | 428,200 | +0.07(+0.58%) |
Feb 04, 2004 | 11.16 | 11.32 | 11.03 | 11.24 | 847,000 | +0.16(+1.42%) |
Feb 03, 2004 | 11.06 | 11.19 | 11.01 | 11.09 | 834,800 | +0.03(+0.29%) |
Feb 02, 2004 | 11.01 | 11.14 | 10.97 | 11.05 | 622,400 | +0.00(+0.05%) |
Jan 30, 2004 | 11.00 | 11.08 | 10.75 | 11.05 | 756,400 | +0.24(+2.17%) |
Jan 29, 2004 | 10.90 | 10.95 | 10.78 | 10.81 | 426,000 | -0.08(-0.76%) |
Jan 28, 2004 | 10.85 | 11.04 | 10.85 | 10.90 | 505,000 | +0.05(+0.41%) |
Jan 27, 2004 | 10.90 | 11.01 | 10.84 | 10.85 | 1,202,000 | -0.04(-0.32%) |
Jan 26, 2004 | 10.87 | 11.00 | 10.66 | 10.89 | 747,800 | +0.05(+0.46%) |
Jan 23, 2004 | 10.82 | 10.90 | 10.78 | 10.84 | 503,200 | +0.06(+0.53%) |
Jan 22, 2004 | 10.88 | 11.00 | 10.72 | 10.78 | 646,600 | -0.04(-0.37%) |
Jan 21, 2004 | 10.80 | 10.88 | 10.59 | 10.82 | 1,933,000 | -0.04(-0.39%) |
Jan 20, 2004 | 11.09 | 11.21 | 10.64 | 10.86 | 2,281,600 | -0.38(-3.36%) |
Jan 16, 2004 | 11.49 | 11.52 | 11.11 | 11.24 | 626,800 | -0.16(-1.40%) |
Jan 15, 2004 | 11.45 | 11.63 | 11.36 | 11.40 | 3,627,458 | -0.22(-1.87%) |
Jan 14, 2004 | 11.34 | 11.62 | 11.26 | 11.62 | 657,280 | +0.31(+2.76%) |
Jan 13, 2004 | 11.49 | 11.64 | 11.28 | 11.30 | 363,090 | -0.24(-2.06%) |
Jan 12, 2004 | 11.23 | 11.60 | 11.18 | 11.54 | 837,846 | +0.37(+3.29%) |
Jan 09, 2004 | 11.28 | 11.32 | 11.14 | 11.18 | 785,532 | -0.07(-0.60%) |
Jan 08, 2004 | 11.36 | 11.36 | 11.19 | 11.24 | 883,660 | -0.08(-0.73%) |
Jan 07, 2004 | 11.62 | 11.62 | 11.28 | 11.32 | 1,212,986 | -0.33(-2.85%) |
Jan 06, 2004 | 11.82 | 11.82 | 11.63 | 11.66 | 320,000 | -0.13(-1.14%) |
Jan 05, 2004 | 11.91 | 11.98 | 11.76 | 11.79 | 350,800 | -0.12(-0.97%) |