Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 9.230 | 9.390 | 9.210 | 9.210 | 227,700 | -0.11(-1.18%) |
Dec 30, 2004 | 9.200 | 9.400 | 9.200 | 9.320 | 174,000 | +0.03(+0.32%) |
Dec 29, 2004 | 9.180 | 9.400 | 9.180 | 9.290 | 217,600 | +0.02(+0.22%) |
Dec 28, 2004 | 9.160 | 9.390 | 9.110 | 9.270 | 405,000 | +0.21(+2.32%) |
Dec 27, 2004 | 9.400 | 9.440 | 8.970 | 9.060 | 325,100 | -0.26(-2.79%) |
Dec 23, 2004 | 9.180 | 9.420 | 9.180 | 9.320 | 233,700 | +0.08(+0.87%) |
Dec 22, 2004 | 9.360 | 9.380 | 9.190 | 9.240 | 159,300 | +0.05(+0.54%) |
Dec 21, 2004 | 9.250 | 9.410 | 8.950 | 9.190 | 350,100 | +0.05(+0.55%) |
Dec 20, 2004 | 8.950 | 9.370 | 8.950 | 9.140 | 250,800 | +0.19(+2.12%) |
Dec 17, 2004 | 9.340 | 9.470 | 8.950 | 8.950 | 362,100 | -0.32(-3.45%) |
Dec 16, 2004 | 9.550 | 9.600 | 9.180 | 9.270 | 298,600 | -0.20(-2.11%) |
Dec 15, 2004 | 9.210 | 9.850 | 9.120 | 9.470 | 617,400 | +0.20(+2.16%) |
Dec 14, 2004 | 9.110 | 9.320 | 9.060 | 9.270 | 320,300 | +0.21(+2.32%) |
Dec 13, 2004 | 8.880 | 9.200 | 8.780 | 9.060 | 170,400 | +0.22(+2.49%) |
Dec 10, 2004 | 8.920 | 8.980 | 8.650 | 8.840 | 131,600 | +0.05(+0.57%) |
Dec 09, 2004 | 8.680 | 9.000 | 8.580 | 8.790 | 163,500 | +0.01(+0.11%) |
Dec 08, 2004 | 8.760 | 8.850 | 8.540 | 8.780 | 179,300 | +0.16(+1.86%) |
Dec 07, 2004 | 8.660 | 9.150 | 8.600 | 8.620 | 193,500 | -0.29(-3.25%) |
Dec 06, 2004 | 8.970 | 9.120 | 8.821 | 8.910 | 202,900 | -0.11(-1.22%) |
Dec 03, 2004 | 9.080 | 9.350 | 8.980 | 9.020 | 140,300 | -0.20(-2.17%) |
Dec 02, 2004 | 8.990 | 9.310 | 8.970 | 9.220 | 258,500 | +0.19(+2.10%) |
Dec 01, 2004 | 9.350 | 9.350 | 9.000 | 9.030 | 338,000 | -0.19(-2.06%) |
Nov 30, 2004 | 9.000 | 9.270 | 9.000 | 9.220 | 307,300 | +0.19(+2.10%) |
Nov 29, 2004 | 8.720 | 9.150 | 8.550 | 9.030 | 385,900 | +0.48(+5.61%) |
Nov 26, 2004 | 8.500 | 8.679 | 8.500 | 8.550 | 59,900 | -0.05(-0.58%) |
Nov 24, 2004 | 8.640 | 8.930 | 8.520 | 8.600 | 181,700 | -0.24(-2.71%) |
Nov 23, 2004 | 8.840 | 8.900 | 8.470 | 8.840 | 136,200 | +0.09(+1.03%) |
Nov 22, 2004 | 8.470 | 8.770 | 8.340 | 8.750 | 152,000 | +0.42(+5.04%) |
Nov 19, 2004 | 8.540 | 8.650 | 8.330 | 8.330 | 152,600 | -0.26(-3.03%) |
Nov 18, 2004 | 8.470 | 8.740 | 8.470 | 8.590 | 149,100 | -0.05(-0.58%) |
Nov 17, 2004 | 8.660 | 9.000 | 8.520 | 8.640 | 187,800 | +0.06(+0.70%) |
Nov 16, 2004 | 8.790 | 8.910 | 8.500 | 8.580 | 194,600 | -0.35(-3.92%) |
Nov 15, 2004 | 8.610 | 9.000 | 8.610 | 8.930 | 250,100 | +0.21(+2.41%) |
Nov 12, 2004 | 8.780 | 8.870 | 8.220 | 8.720 | 365,000 | +0.01(+0.11%) |
Nov 11, 2004 | 8.455 | 8.760 | 8.350 | 8.710 | 231,400 | +0.20(+2.35%) |
Nov 10, 2004 | 8.190 | 8.610 | 8.190 | 8.510 | 246,600 | +0.17(+2.04%) |
Nov 09, 2004 | 8.010 | 8.360 | 8.010 | 8.340 | 254,800 | +0.28(+3.47%) |
Nov 08, 2004 | 8.180 | 8.180 | 7.850 | 8.060 | 370,400 | +0.04(+0.50%) |
Nov 05, 2004 | 7.790 | 8.190 | 7.790 | 8.020 | 288,700 | +0.10(+1.26%) |
Nov 04, 2004 | 7.650 | 7.940 | 7.520 | 7.920 | 184,900 | +0.04(+0.51%) |
Nov 03, 2004 | 7.810 | 7.960 | 7.470 | 7.880 | 273,300 | +0.36(+4.79%) |
Nov 02, 2004 | 7.650 | 7.790 | 7.510 | 7.520 | 461,800 | -0.02(-0.27%) |
Nov 01, 2004 | 7.160 | 7.590 | 7.160 | 7.540 | 441,300 | +0.27(+3.71%) |
Oct 29, 2004 | 7.110 | 7.320 | 7.060 | 7.270 | 432,100 | +0.06(+0.83%) |
Oct 28, 2004 | 7.350 | 7.350 | 6.979 | 7.210 | 437,000 | +0.04(+0.56%) |
Oct 27, 2004 | 6.990 | 7.180 | 6.899 | 7.170 | 470,700 | +0.09(+1.27%) |
Oct 26, 2004 | 6.920 | 7.120 | 6.800 | 7.080 | 323,900 | +0.23(+3.36%) |
Oct 25, 2004 | 6.850 | 6.950 | 6.540 | 6.850 | 501,700 | -0.01(-0.15%) |
Oct 22, 2004 | 6.900 | 7.060 | 6.840 | 6.860 | 274,900 | -0.06(-0.87%) |
Oct 21, 2004 | 7.000 | 7.070 | 6.800 | 6.920 | 371,200 | -0.03(-0.43%) |
Oct 20, 2004 | 7.150 | 7.250 | 6.890 | 6.950 | 748,700 | -0.35(-4.79%) |
Oct 19, 2004 | 7.610 | 7.690 | 7.280 | 7.300 | 259,000 | -0.42(-5.44%) |
Oct 18, 2004 | 7.580 | 8.000 | 7.390 | 7.720 | 359,700 | +0.30(+4.04%) |
Oct 15, 2004 | 7.450 | 7.570 | 7.250 | 7.420 | 421,600 | +0.01(+0.13%) |
Oct 14, 2004 | 7.650 | 7.750 | 7.310 | 7.410 | 282,200 | -0.25(-3.26%) |
Oct 13, 2004 | 8.010 | 8.050 | 7.660 | 7.660 | 405,000 | -0.34(-4.25%) |
Oct 12, 2004 | 7.930 | 8.100 | 7.800 | 8.000 | 116,500 | -0.03(-0.37%) |
Oct 11, 2004 | 7.990 | 8.080 | 7.900 | 8.030 | 159,600 | +0.14(+1.77%) |
Oct 08, 2004 | 8.450 | 8.450 | 7.860 | 7.890 | 301,300 | -0.34(-4.13%) |
Oct 07, 2004 | 8.550 | 8.680 | 8.229 | 8.230 | 174,100 | -0.25(-2.95%) |
Oct 06, 2004 | 8.430 | 8.660 | 8.410 | 8.480 | 294,800 | -0.02(-0.24%) |
Oct 05, 2004 | 9.000 | 9.060 | 8.500 | 8.500 | 298,200 | -0.50(-5.56%) |
Oct 04, 2004 | 8.640 | 9.250 | 8.640 | 9.000 | 242,100 | +0.22(+2.51%) |
Oct 01, 2004 | 8.650 | 8.999 | 8.490 | 8.780 | 256,000 | +0.10(+1.15%) |
Sep 30, 2004 | 8.800 | 9.000 | 8.630 | 8.680 | 181,200 | -0.22(-2.47%) |
Sep 29, 2004 | 8.630 | 8.900 | 8.620 | 8.900 | 130,400 | +0.17(+1.95%) |
Sep 28, 2004 | 8.390 | 8.990 | 8.330 | 8.730 | 195,800 | +0.53(+6.46%) |
Sep 27, 2004 | 8.560 | 9.050 | 8.200 | 8.200 | 231,600 | -0.45(-5.20%) |
Sep 24, 2004 | 8.770 | 8.890 | 8.590 | 8.650 | 76,200 | -0.02(-0.23%) |
Sep 23, 2004 | 8.910 | 8.930 | 8.630 | 8.670 | 98,700 | +0.01(+0.12%) |
Sep 22, 2004 | 9.080 | 9.440 | 8.560 | 8.660 | 276,500 | -0.66(-7.08%) |
Sep 21, 2004 | 9.250 | 9.320 | 8.990 | 9.320 | 99,100 | +0.07(+0.76%) |
Sep 20, 2004 | 8.950 | 9.250 | 8.900 | 9.250 | 141,500 | +0.25(+2.78%) |
Sep 17, 2004 | 9.310 | 9.630 | 8.910 | 9.000 | 248,100 | -0.18(-1.96%) |
Sep 16, 2004 | 9.120 | 9.270 | 9.090 | 9.180 | 126,500 | +0.06(+0.66%) |
Sep 15, 2004 | 9.250 | 9.319 | 9.000 | 9.120 | 105,900 | -0.08(-0.87%) |
Sep 14, 2004 | 9.430 | 9.430 | 8.980 | 9.200 | 172,700 | -0.10(-1.08%) |
Sep 13, 2004 | 9.320 | 9.460 | 9.050 | 9.300 | 190,200 | +0.08(+0.87%) |
Sep 10, 2004 | 8.910 | 9.270 | 8.910 | 9.220 | 106,400 | +0.23(+2.56%) |
Sep 09, 2004 | 8.720 | 9.000 | 8.650 | 8.990 | 199,100 | +0.26(+2.98%) |
Sep 08, 2004 | 9.040 | 9.140 | 8.730 | 8.730 | 115,800 | -0.39(-4.28%) |
Sep 07, 2004 | 9.110 | 9.260 | 8.880 | 9.120 | 265,200 | +0.16(+1.79%) |
Sep 03, 2004 | 9.270 | 9.390 | 8.820 | 8.960 | 122,100 | -0.31(-3.34%) |
Sep 02, 2004 | 8.910 | 9.360 | 8.770 | 9.270 | 126,100 | +0.40(+4.51%) |
Sep 01, 2004 | 8.880 | 9.550 | 8.450 | 8.870 | 212,800 | -0.04(-0.45%) |
Aug 31, 2004 | 8.760 | 8.970 | 8.410 | 8.910 | 164,900 | +0.05(+0.56%) |
Aug 30, 2004 | 9.110 | 9.140 | 8.560 | 8.860 | 153,900 | -0.32(-3.49%) |
Aug 27, 2004 | 8.910 | 9.180 | 8.750 | 9.180 | 166,200 | +0.20(+2.23%) |
Aug 26, 2004 | 9.040 | 9.050 | 8.760 | 8.980 | 142,800 | +0.00(+0.00%) |
Aug 25, 2004 | 8.610 | 9.060 | 8.250 | 8.980 | 256,400 | +0.34(+3.94%) |
Aug 24, 2004 | 8.480 | 8.870 | 8.420 | 8.640 | 194,500 | +0.10(+1.17%) |
Aug 23, 2004 | 8.700 | 8.830 | 8.510 | 8.540 | 375,500 | -0.14(-1.61%) |
Aug 20, 2004 | 8.240 | 8.720 | 8.150 | 8.680 | 166,500 | +0.49(+5.98%) |
Aug 19, 2004 | 8.210 | 8.300 | 7.930 | 8.190 | 215,200 | +0.02(+0.24%) |
Aug 18, 2004 | 7.460 | 8.210 | 7.300 | 8.170 | 559,100 | +0.86(+11.76%) |
Aug 17, 2004 | 7.540 | 7.830 | 7.310 | 7.310 | 449,300 | -0.17(-2.27%) |
Aug 16, 2004 | 7.000 | 7.540 | 7.000 | 7.480 | 287,100 | +0.43(+6.10%) |
Aug 13, 2004 | 7.160 | 7.290 | 7.010 | 7.050 | 138,000 | -0.13(-1.81%) |
Aug 12, 2004 | 7.480 | 7.480 | 7.170 | 7.180 | 121,400 | -0.29(-3.88%) |
Aug 11, 2004 | 7.060 | 7.470 | 6.760 | 7.470 | 287,800 | +0.36(+5.06%) |
Aug 10, 2004 | 6.760 | 7.150 | 6.760 | 7.110 | 264,200 | +0.21(+3.04%) |
Aug 09, 2004 | 6.940 | 7.110 | 6.790 | 6.900 | 367,000 | -0.06(-0.86%) |
Aug 06, 2004 | 7.260 | 7.290 | 6.920 | 6.960 | 261,100 | -0.41(-5.56%) |
Aug 05, 2004 | 7.820 | 7.910 | 7.320 | 7.370 | 273,900 | -0.54(-6.83%) |
Aug 04, 2004 | 8.100 | 8.100 | 7.820 | 7.910 | 254,600 | -0.25(-3.06%) |
Aug 03, 2004 | 8.160 | 8.320 | 8.000 | 8.160 | 251,200 | +0.00(+0.00%) |
Aug 02, 2004 | 8.630 | 8.630 | 7.910 | 8.160 | 310,300 | -0.40(-4.67%) |
Jul 30, 2004 | 8.440 | 8.660 | 8.320 | 8.560 | 204,900 | +0.12(+1.42%) |
Jul 29, 2004 | 8.160 | 8.440 | 8.080 | 8.440 | 315,700 | +0.19(+2.30%) |
Jul 28, 2004 | 8.050 | 8.310 | 7.850 | 8.250 | 417,400 | +0.27(+3.38%) |
Jul 27, 2004 | 7.280 | 8.200 | 7.280 | 7.980 | 302,600 | +0.47(+6.26%) |
Jul 26, 2004 | 7.680 | 7.900 | 7.310 | 7.510 | 244,100 | -0.11(-1.44%) |
Jul 23, 2004 | 7.890 | 8.130 | 7.530 | 7.620 | 334,700 | -0.43(-5.40%) |
Jul 22, 2004 | 7.910 | 8.340 | 7.750 | 8.055 | 309,700 | +0.13(+1.70%) |
Jul 21, 2004 | 8.670 | 8.670 | 7.920 | 7.920 | 355,600 | -0.75(-8.65%) |
Jul 20, 2004 | 8.050 | 8.730 | 8.050 | 8.670 | 228,400 | +0.40(+4.84%) |
Jul 19, 2004 | 8.330 | 8.570 | 8.020 | 8.270 | 267,100 | +0.00(+0.00%) |
Jul 16, 2004 | 8.950 | 9.120 | 8.210 | 8.270 | 294,200 | -0.42(-4.83%) |
Jul 15, 2004 | 8.820 | 8.900 | 8.690 | 8.690 | 119,400 | -0.01(-0.11%) |
Jul 14, 2004 | 8.850 | 9.290 | 8.650 | 8.700 | 352,900 | -0.18(-2.03%) |
Jul 13, 2004 | 9.000 | 9.100 | 8.880 | 8.880 | 251,200 | -0.12(-1.33%) |
Jul 12, 2004 | 9.200 | 9.350 | 8.920 | 9.000 | 368,500 | -0.19(-2.07%) |
Jul 09, 2004 | 9.140 | 9.500 | 9.110 | 9.190 | 177,300 | +0.05(+0.55%) |
Jul 08, 2004 | 9.470 | 9.580 | 9.140 | 9.140 | 318,100 | -0.37(-3.89%) |
Jul 07, 2004 | 9.760 | 10.00 | 9.510 | 9.510 | 253,600 | -0.25(-2.56%) |
Jul 06, 2004 | 10.06 | 10.15 | 9.758 | 9.760 | 216,500 | -0.36(-3.56%) |
Jul 02, 2004 | 10.09 | 10.28 | 10.06 | 10.12 | 117,900 | -0.04(-0.39%) |
Jul 01, 2004 | 10.61 | 10.80 | 10.15 | 10.16 | 262,500 | -0.37(-3.51%) |
Jun 30, 2004 | 10.29 | 10.95 | 10.25 | 10.53 | 350,500 | +0.30(+2.93%) |
Jun 29, 2004 | 10.14 | 10.48 | 10.11 | 10.23 | 464,300 | +0.00(+0.00%) |
Jun 28, 2004 | 10.15 | 10.42 | 9.960 | 10.23 | 405,600 | +0.13(+1.29%) |
Jun 25, 2004 | 9.961 | 10.22 | 9.900 | 10.10 | 433,200 | -0.01(-0.10%) |
Jun 24, 2004 | 10.01 | 10.24 | 9.780 | 10.11 | 495,100 | +0.12(+1.20%) |
Jun 23, 2004 | 9.500 | 10.01 | 9.410 | 9.990 | 458,200 | +0.49(+5.16%) |
Jun 22, 2004 | 9.550 | 9.590 | 9.310 | 9.500 | 585,800 | +0.12(+1.28%) |
Jun 21, 2004 | 9.330 | 9.560 | 9.260 | 9.380 | 462,600 | -0.05(-0.53%) |
Jun 18, 2004 | 9.170 | 9.590 | 9.110 | 9.430 | 438,500 | +0.09(+0.96%) |
Jun 17, 2004 | 9.510 | 9.540 | 9.220 | 9.340 | 438,600 | -0.10(-1.06%) |
Jun 16, 2004 | 9.360 | 9.510 | 8.910 | 9.440 | 440,400 | +0.22(+2.39%) |
Jun 15, 2004 | 9.020 | 9.340 | 8.950 | 9.220 | 540,200 | +0.30(+3.36%) |
Jun 14, 2004 | 8.720 | 9.260 | 8.650 | 8.920 | 1,123,800 | +0.27(+3.12%) |
Jun 10, 2004 | 9.990 | 10.00 | 8.530 | 8.650 | 1,694,100 | -1.16(-11.82%) |
Jun 09, 2004 | 10.00 | 10.00 | 9.700 | 9.810 | 579,800 | -0.12(-1.21%) |
Jun 08, 2004 | 9.890 | 10.20 | 9.660 | 9.930 | 883,500 | +0.20(+2.06%) |
Jun 07, 2004 | 11.15 | 11.27 | 9.620 | 9.730 | 1,192,000 | -1.49(-13.28%) |
Jun 04, 2004 | 10.80 | 11.41 | 10.78 | 11.22 | 596,700 | +0.36(+3.31%) |
Jun 03, 2004 | 11.21 | 11.40 | 10.86 | 10.86 | 397,200 | -0.51(-4.49%) |
Jun 02, 2004 | 11.59 | 11.65 | 11.15 | 11.37 | 438,600 | +0.01(+0.09%) |
Jun 01, 2004 | 11.25 | 11.54 | 11.23 | 11.36 | 259,000 | +0.13(+1.16%) |
May 28, 2004 | 11.63 | 11.90 | 11.23 | 11.23 | 330,700 | -0.55(-4.67%) |
May 27, 2004 | 11.70 | 12.05 | 11.55 | 11.78 | 486,300 | +0.03(+0.26%) |
May 26, 2004 | 11.60 | 11.75 | 11.36 | 11.75 | 792,200 | +0.15(+1.29%) |
May 25, 2004 | 11.02 | 11.63 | 11.02 | 11.60 | 284,400 | +0.49(+4.41%) |
May 24, 2004 | 11.28 | 11.58 | 11.00 | 11.11 | 366,500 | -0.01(-0.09%) |
May 21, 2004 | 11.27 | 11.45 | 10.76 | 11.12 | 292,900 | +0.06(+0.54%) |
May 20, 2004 | 10.86 | 11.45 | 10.86 | 11.06 | 396,300 | +0.10(+0.91%) |
May 19, 2004 | 11.15 | 11.65 | 10.76 | 10.96 | 435,300 | -0.19(-1.70%) |
May 18, 2004 | 11.49 | 11.66 | 11.06 | 11.15 | 504,200 | -0.11(-0.98%) |
May 17, 2004 | 11.87 | 11.95 | 10.85 | 11.26 | 640,400 | -0.69(-5.77%) |
May 14, 2004 | 12.51 | 12.59 | 11.86 | 11.95 | 487,100 | -0.38(-3.08%) |
May 13, 2004 | 12.64 | 12.99 | 12.30 | 12.33 | 471,000 | -0.30(-2.38%) |
May 12, 2004 | 12.67 | 12.82 | 12.02 | 12.63 | 594,500 | -0.06(-0.47%) |
May 11, 2004 | 12.13 | 12.85 | 12.13 | 12.69 | 694,000 | +0.55(+4.53%) |
May 10, 2004 | 12.40 | 12.70 | 11.90 | 12.14 | 706,500 | -0.35(-2.80%) |
May 07, 2004 | 12.68 | 13.37 | 12.43 | 12.49 | 586,500 | -0.22(-1.73%) |
May 06, 2004 | 13.12 | 13.20 | 12.40 | 12.71 | 325,400 | -0.57(-4.29%) |
May 05, 2004 | 13.04 | 13.55 | 13.04 | 13.28 | 444,300 | +0.12(+0.91%) |
May 04, 2004 | 13.27 | 13.63 | 12.90 | 13.16 | 443,400 | -0.07(-0.53%) |
May 03, 2004 | 12.59 | 13.71 | 12.39 | 13.23 | 897,100 | +0.70(+5.59%) |
Apr 30, 2004 | 13.08 | 13.08 | 12.21 | 12.53 | 744,100 | -0.49(-3.76%) |
Apr 29, 2004 | 13.71 | 13.73 | 12.98 | 13.02 | 635,700 | -0.73(-5.31%) |
Apr 28, 2004 | 13.95 | 14.05 | 13.67 | 13.75 | 5,294,100 | -0.31(-2.20%) |
Apr 27, 2004 | 15.21 | 15.30 | 14.03 | 14.06 | 761,900 | -1.24(-8.10%) |
Apr 26, 2004 | 14.50 | 15.85 | 14.50 | 15.30 | 1,517,400 | +1.71(+12.58%) |
Apr 23, 2004 | 13.53 | 13.76 | 13.05 | 13.59 | 331,400 | +0.06(+0.44%) |
Apr 22, 2004 | 12.88 | 13.67 | 12.75 | 13.53 | 388,000 | +0.76(+5.95%) |
Apr 21, 2004 | 12.80 | 13.30 | 12.71 | 12.77 | 275,500 | +0.06(+0.47%) |
Apr 20, 2004 | 12.96 | 13.60 | 12.71 | 12.71 | 725,700 | -0.28(-2.16%) |
Apr 19, 2004 | 12.43 | 13.00 | 12.43 | 12.99 | 398,500 | +0.55(+4.42%) |
Apr 16, 2004 | 12.35 | 12.60 | 12.29 | 12.44 | 289,500 | +0.04(+0.32%) |
Apr 15, 2004 | 12.64 | 12.70 | 12.10 | 12.40 | 389,000 | -0.21(-1.67%) |
Apr 14, 2004 | 12.60 | 13.13 | 12.51 | 12.61 | 326,000 | +0.01(+0.08%) |
Apr 13, 2004 | 13.35 | 13.35 | 12.57 | 12.60 | 410,500 | -0.72(-5.41%) |
Apr 12, 2004 | 13.47 | 13.70 | 13.30 | 13.32 | 255,900 | -0.18(-1.33%) |
Apr 08, 2004 | 14.11 | 14.15 | 13.47 | 13.50 | 156,800 | -0.25(-1.82%) |
Apr 07, 2004 | 13.75 | 13.98 | 13.36 | 13.75 | 251,800 | -0.12(-0.87%) |
Apr 06, 2004 | 14.48 | 14.48 | 13.66 | 13.87 | 358,900 | -0.67(-4.61%) |
Apr 05, 2004 | 14.00 | 14.59 | 13.92 | 14.54 | 259,400 | +0.63(+4.53%) |
Apr 02, 2004 | 13.79 | 14.17 | 13.59 | 13.91 | 551,600 | +0.38(+2.81%) |
Apr 01, 2004 | 13.55 | 13.77 | 13.42 | 13.53 | 439,300 | -0.05(-0.37%) |
Mar 31, 2004 | 14.06 | 14.12 | 13.41 | 13.58 | 406,400 | -0.34(-2.44%) |
Mar 30, 2004 | 13.80 | 13.94 | 13.59 | 13.92 | 177,700 | +0.12(+0.87%) |
Mar 29, 2004 | 13.34 | 14.14 | 13.34 | 13.80 | 405,600 | +0.53(+3.99%) |
Mar 26, 2004 | 13.67 | 13.67 | 13.05 | 13.27 | 145,600 | -0.23(-1.70%) |
Mar 25, 2004 | 12.95 | 13.63 | 12.80 | 13.50 | 584,000 | +0.56(+4.33%) |
Mar 24, 2004 | 13.50 | 13.51 | 12.89 | 12.94 | 493,300 | -0.38(-2.85%) |
Mar 23, 2004 | 13.46 | 14.04 | 13.28 | 13.32 | 266,200 | -0.22(-1.62%) |
Mar 22, 2004 | 13.67 | 13.77 | 13.27 | 13.54 | 397,000 | -0.14(-1.02%) |
Mar 19, 2004 | 14.25 | 14.27 | 13.52 | 13.68 | 241,900 | -0.33(-2.36%) |
Mar 18, 2004 | 14.10 | 14.34 | 13.42 | 14.01 | 370,700 | -0.23(-1.62%) |
Mar 17, 2004 | 14.07 | 14.49 | 13.87 | 14.24 | 576,900 | +0.28(+2.01%) |
Mar 16, 2004 | 14.10 | 14.32 | 13.66 | 13.96 | 579,600 | -0.16(-1.13%) |
Mar 15, 2004 | 14.33 | 14.49 | 14.02 | 14.12 | 497,600 | -0.23(-1.60%) |
Mar 12, 2004 | 14.60 | 14.73 | 14.33 | 14.35 | 548,000 | +0.10(+0.70%) |
Mar 11, 2004 | 14.26 | 15.00 | 14.12 | 14.25 | 490,900 | -0.14(-0.97%) |
Mar 10, 2004 | 14.90 | 15.17 | 14.37 | 14.39 | 512,600 | -0.52(-3.49%) |
Mar 09, 2004 | 15.46 | 16.13 | 14.75 | 14.91 | 635,800 | -0.53(-3.43%) |
Mar 08, 2004 | 15.97 | 16.45 | 15.44 | 15.44 | 709,600 | -0.54(-3.37%) |
Mar 05, 2004 | 15.15 | 16.00 | 15.05 | 15.98 | 495,100 | +0.84(+5.54%) |
Mar 04, 2004 | 15.09 | 15.44 | 14.91 | 15.14 | 414,800 | +0.14(+0.93%) |
Mar 03, 2004 | 14.90 | 15.20 | 14.77 | 15.00 | 338,800 | +0.02(+0.13%) |
Mar 02, 2004 | 14.90 | 15.20 | 14.85 | 14.98 | 621,600 | +0.13(+0.88%) |
Mar 01, 2004 | 14.24 | 15.40 | 14.12 | 14.85 | 1,027,300 | +0.69(+4.87%) |
Feb 27, 2004 | 15.45 | 17.00 | 13.79 | 14.16 | 5,621,600 | -1.00(-6.60%) |
Feb 26, 2004 | 14.34 | 15.35 | 14.34 | 15.16 | 495,000 | +0.86(+6.01%) |
Feb 25, 2004 | 13.89 | 14.60 | 13.71 | 14.30 | 377,100 | +0.45(+3.25%) |
Feb 24, 2004 | 14.04 | 14.33 | 13.29 | 13.85 | 429,700 | -0.16(-1.14%) |
Feb 23, 2004 | 14.19 | 14.45 | 13.98 | 14.01 | 450,000 | -0.19(-1.34%) |
Feb 20, 2004 | 14.22 | 14.37 | 14.00 | 14.20 | 260,600 | +0.12(+0.85%) |
Feb 19, 2004 | 14.54 | 14.66 | 14.05 | 14.08 | 413,600 | -0.37(-2.56%) |
Feb 18, 2004 | 14.61 | 14.86 | 14.35 | 14.45 | 416,000 | +0.05(+0.35%) |
Feb 17, 2004 | 14.02 | 14.53 | 13.95 | 14.40 | 346,600 | +0.45(+3.23%) |
Feb 13, 2004 | 14.55 | 14.55 | 13.95 | 13.95 | 211,700 | -0.52(-3.59%) |
Feb 12, 2004 | 14.65 | 14.98 | 14.24 | 14.47 | 573,300 | -0.23(-1.56%) |
Feb 11, 2004 | 14.66 | 14.97 | 14.60 | 14.70 | 196,100 | -0.04(-0.27%) |
Feb 10, 2004 | 14.52 | 14.84 | 14.43 | 14.74 | 372,100 | +0.14(+0.96%) |
Feb 09, 2004 | 14.76 | 14.81 | 14.33 | 14.60 | 334,400 | -0.16(-1.08%) |
Feb 06, 2004 | 13.77 | 14.76 | 13.75 | 14.76 | 385,400 | +0.97(+7.03%) |
Feb 05, 2004 | 13.84 | 14.02 | 13.49 | 13.79 | 302,500 | -0.04(-0.29%) |
Feb 04, 2004 | 14.55 | 14.55 | 13.70 | 13.83 | 540,800 | -0.77(-5.27%) |
Feb 03, 2004 | 14.99 | 15.01 | 14.36 | 14.60 | 325,200 | -0.44(-2.93%) |
Feb 02, 2004 | 14.85 | 15.11 | 14.63 | 15.04 | 440,900 | +0.18(+1.21%) |
Jan 30, 2004 | 14.86 | 15.10 | 14.63 | 14.86 | 248,700 | -0.03(-0.20%) |
Jan 29, 2004 | 15.50 | 15.51 | 14.83 | 14.89 | 564,100 | -0.69(-4.43%) |
Jan 28, 2004 | 15.81 | 16.42 | 15.39 | 15.58 | 330,000 | -0.31(-1.95%) |
Jan 27, 2004 | 16.50 | 16.62 | 15.89 | 15.89 | 451,300 | -0.61(-3.70%) |
Jan 26, 2004 | 16.66 | 16.73 | 16.23 | 16.50 | 286,800 | -0.22(-1.32%) |
Jan 23, 2004 | 16.59 | 16.81 | 16.35 | 16.72 | 170,800 | +0.08(+0.48%) |
Jan 22, 2004 | 16.21 | 16.97 | 16.19 | 16.64 | 466,000 | +0.39(+2.40%) |
Jan 21, 2004 | 16.05 | 16.25 | 15.95 | 16.25 | 300,000 | +0.17(+1.06%) |
Jan 20, 2004 | 16.25 | 16.47 | 15.60 | 16.08 | 457,600 | -0.12(-0.74%) |
Jan 16, 2004 | 16.39 | 16.47 | 16.04 | 16.20 | 492,500 | -0.23(-1.40%) |
Jan 15, 2004 | 15.95 | 16.43 | 15.73 | 16.43 | 256,260 | +0.41(+2.56%) |
Jan 14, 2004 | 16.06 | 16.10 | 15.68 | 16.02 | 434,050 | -0.08(-0.50%) |
Jan 13, 2004 | 15.29 | 16.40 | 14.69 | 16.10 | 1,169,304 | +0.77(+5.02%) |
Jan 12, 2004 | 15.15 | 15.35 | 14.55 | 15.33 | 695,862 | -0.25(-1.60%) |
Jan 09, 2004 | 15.67 | 16.14 | 15.18 | 15.58 | 793,109 | -0.11(-0.70%) |
Jan 08, 2004 | 15.40 | 15.77 | 15.19 | 15.69 | 543,747 | +0.19(+1.23%) |
Jan 07, 2004 | 14.88 | 15.50 | 14.50 | 15.50 | 334,215 | +0.58(+3.89%) |
Jan 06, 2004 | 15.07 | 15.40 | 14.92 | 14.92 | 223,000 | -0.17(-1.13%) |
Jan 05, 2004 | 15.07 | 15.35 | 15.05 | 15.09 | 255,400 | +0.04(+0.27%) |