Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 13.76 | 13.92 | 13.72 | 13.77 | 326,856 | +0.01(+0.08%) |
Dec 30, 2004 | 13.84 | 14.05 | 13.66 | 13.76 | 473,091 | -0.16(-1.14%) |
Dec 29, 2004 | 13.84 | 13.98 | 13.50 | 13.92 | 769,529 | -0.01(-0.04%) |
Dec 28, 2004 | 13.97 | 14.06 | 13.64 | 13.93 | 527,127 | -0.05(-0.34%) |
Dec 27, 2004 | 13.98 | 14.15 | 13.79 | 13.97 | 716,250 | -0.01(-0.08%) |
Dec 23, 2004 | 14.26 | 14.32 | 13.87 | 13.98 | 832,067 | -0.37(-2.55%) |
Dec 22, 2004 | 14.29 | 14.48 | 14.25 | 14.35 | 632,363 | +0.11(+0.78%) |
Dec 21, 2004 | 14.29 | 14.42 | 14.08 | 14.24 | 391,094 | +0.21(+1.47%) |
Dec 20, 2004 | 14.26 | 14.26 | 14.00 | 14.03 | 380,702 | -0.18(-1.27%) |
Dec 17, 2004 | 14.29 | 14.33 | 14.00 | 14.21 | 604,967 | -0.08(-0.56%) |
Dec 16, 2004 | 14.44 | 14.56 | 14.15 | 14.29 | 525,804 | -0.07(-0.52%) |
Dec 15, 2004 | 14.09 | 14.37 | 14.09 | 14.36 | 915,576 | +0.28(+1.95%) |
Dec 14, 2004 | 14.13 | 14.17 | 13.89 | 14.09 | 963,565 | -0.13(-0.89%) |
Dec 13, 2004 | 13.81 | 14.24 | 13.70 | 14.22 | 980,758 | +0.42(+3.03%) |
Dec 10, 2004 | 13.84 | 13.93 | 13.67 | 13.80 | 635,197 | -0.16(-1.18%) |
Dec 09, 2004 | 13.88 | 13.98 | 13.73 | 13.96 | 529,016 | +0.08(+0.61%) |
Dec 08, 2004 | 13.76 | 13.95 | 13.63 | 13.88 | 1,098,842 | +0.13(+0.92%) |
Dec 07, 2004 | 13.87 | 13.89 | 13.60 | 13.75 | 816,007 | +0.01(+0.04%) |
Dec 06, 2004 | 13.84 | 13.87 | 13.63 | 13.75 | 583,807 | -0.15(-1.07%) |
Dec 03, 2004 | 13.85 | 13.96 | 13.70 | 13.89 | 947,506 | -0.03(-0.19%) |
Dec 02, 2004 | 14.00 | 14.16 | 13.84 | 13.92 | 1,033,282 | +0.00(+0.00%) |
Dec 01, 2004 | 13.82 | 13.95 | 13.61 | 13.92 | 1,752,933 | +0.16(+1.15%) |
Nov 30, 2004 | 13.19 | 13.76 | 13.19 | 13.76 | 2,906,944 | +0.67(+5.09%) |
Nov 29, 2004 | 13.19 | 13.21 | 12.99 | 13.09 | 983,781 | +0.02(+0.16%) |
Nov 26, 2004 | 13.02 | 13.18 | 12.98 | 13.07 | 282,645 | +0.13(+1.02%) |
Nov 24, 2004 | 12.82 | 13.00 | 12.70 | 12.94 | 413,199 | +0.13(+0.99%) |
Nov 23, 2004 | 12.89 | 12.94 | 12.65 | 12.81 | 659,381 | +0.01(+0.08%) |
Nov 22, 2004 | 12.77 | 12.86 | 12.71 | 12.80 | 372,389 | +0.04(+0.29%) |
Nov 19, 2004 | 12.96 | 13.00 | 12.72 | 12.77 | 474,792 | -0.20(-1.51%) |
Nov 18, 2004 | 12.93 | 13.05 | 12.88 | 12.96 | 456,087 | -0.02(-0.16%) |
Nov 17, 2004 | 12.94 | 13.06 | 12.92 | 12.98 | 493,496 | +0.10(+0.74%) |
Nov 16, 2004 | 12.98 | 13.11 | 12.70 | 12.89 | 962,431 | -0.03(-0.25%) |
Nov 15, 2004 | 13.13 | 13.23 | 12.87 | 12.92 | 1,018,923 | -0.25(-1.89%) |
Nov 12, 2004 | 13.18 | 13.30 | 12.64 | 13.17 | 1,278,897 | -0.03(-0.24%) |
Nov 11, 2004 | 13.08 | 13.23 | 13.08 | 13.20 | 300,594 | +0.10(+0.77%) |
Nov 10, 2004 | 13.15 | 13.22 | 13.06 | 13.10 | 318,165 | -0.12(-0.88%) |
Nov 09, 2004 | 13.13 | 13.28 | 13.05 | 13.22 | 300,027 | +0.14(+1.09%) |
Nov 08, 2004 | 13.21 | 13.26 | 13.04 | 13.07 | 456,465 | -0.16(-1.20%) |
Nov 05, 2004 | 13.22 | 13.31 | 13.09 | 13.23 | 475,547 | +0.03(+0.20%) |
Nov 04, 2004 | 12.93 | 13.23 | 12.87 | 13.21 | 615,737 | +0.19(+1.42%) |
Nov 03, 2004 | 12.96 | 13.22 | 12.94 | 13.02 | 479,137 | +0.06(+0.45%) |
Nov 02, 2004 | 12.62 | 13.10 | 12.59 | 12.96 | 891,959 | +0.42(+3.38%) |
Nov 01, 2004 | 12.70 | 12.70 | 12.53 | 12.54 | 574,360 | -0.16(-1.29%) |
Oct 29, 2004 | 12.60 | 12.86 | 12.53 | 12.70 | 438,705 | +0.04(+0.29%) |
Oct 28, 2004 | 12.93 | 12.93 | 12.47 | 12.67 | 667,505 | -0.26(-2.01%) |
Oct 27, 2004 | 12.70 | 12.94 | 12.55 | 12.93 | 658,625 | +0.14(+1.12%) |
Oct 26, 2004 | 12.32 | 12.89 | 12.23 | 12.78 | 959,597 | +0.62(+5.09%) |
Oct 25, 2004 | 12.39 | 12.75 | 12.16 | 12.16 | 1,123,592 | -0.16(-1.29%) |
Oct 22, 2004 | 12.31 | 12.68 | 12.23 | 12.32 | 517,869 | -0.17(-1.36%) |
Oct 21, 2004 | 12.48 | 12.71 | 12.08 | 12.49 | 899,138 | +0.02(+0.13%) |
Oct 20, 2004 | 12.57 | 12.70 | 12.48 | 12.48 | 570,204 | -0.11(-0.88%) |
Oct 19, 2004 | 12.84 | 12.90 | 12.46 | 12.59 | 743,079 | -0.20(-1.57%) |
Oct 18, 2004 | 12.84 | 12.88 | 12.73 | 12.79 | 247,504 | -0.08(-0.66%) |
Oct 15, 2004 | 12.88 | 12.97 | 12.72 | 12.87 | 372,956 | +0.06(+0.45%) |
Oct 14, 2004 | 13.04 | 13.06 | 12.76 | 12.81 | 425,480 | -0.22(-1.67%) |
Oct 13, 2004 | 13.36 | 13.43 | 12.98 | 13.03 | 792,957 | -0.30(-2.22%) |
Oct 12, 2004 | 13.38 | 13.38 | 13.21 | 13.33 | 426,613 | -0.11(-0.83%) |
Oct 11, 2004 | 13.45 | 13.51 | 13.24 | 13.44 | 426,236 | +0.11(+0.79%) |
Oct 08, 2004 | 13.33 | 13.44 | 13.20 | 13.33 | 565,291 | -0.11(-0.83%) |
Oct 07, 2004 | 13.59 | 13.60 | 13.41 | 13.44 | 453,064 | -0.13(-0.94%) |
Oct 06, 2004 | 13.45 | 13.66 | 13.41 | 13.57 | 531,472 | +0.03(+0.23%) |
Oct 05, 2004 | 13.68 | 13.68 | 13.46 | 13.54 | 635,386 | -0.14(-1.04%) |
Oct 04, 2004 | 13.63 | 13.94 | 13.54 | 13.68 | 1,001,541 | +0.19(+1.41%) |
Oct 01, 2004 | 13.10 | 13.50 | 12.44 | 13.49 | 1,262,837 | +0.46(+3.53%) |
Sep 30, 2004 | 12.89 | 13.05 | 12.82 | 13.03 | 353,307 | +0.15(+1.15%) |
Sep 29, 2004 | 12.63 | 12.91 | 12.62 | 12.88 | 613,092 | +0.28(+2.18%) |
Sep 28, 2004 | 12.55 | 12.67 | 12.24 | 12.61 | 700,757 | +0.10(+0.80%) |
Sep 27, 2004 | 12.70 | 12.70 | 12.45 | 12.51 | 414,522 | -0.23(-1.83%) |
Sep 24, 2004 | 12.73 | 12.76 | 12.52 | 12.74 | 592,876 | +0.03(+0.21%) |
Sep 23, 2004 | 12.91 | 12.91 | 12.69 | 12.71 | 360,108 | -0.20(-1.56%) |
Sep 22, 2004 | 13.02 | 13.06 | 12.88 | 12.91 | 491,985 | -0.08(-0.61%) |
Sep 21, 2004 | 13.02 | 13.08 | 12.93 | 12.99 | 452,875 | -0.02(-0.12%) |
Sep 20, 2004 | 13.05 | 13.12 | 12.94 | 13.01 | 655,602 | +0.02(+0.16%) |
Sep 17, 2004 | 12.79 | 12.99 | 12.76 | 12.99 | 823,376 | +0.17(+1.36%) |
Sep 16, 2004 | 12.63 | 12.81 | 12.63 | 12.81 | 656,358 | +0.18(+1.42%) |
Sep 15, 2004 | 12.73 | 12.73 | 12.60 | 12.63 | 400,352 | -0.06(-0.50%) |
Sep 14, 2004 | 12.69 | 13.04 | 12.61 | 12.70 | 427,369 | -0.01(-0.04%) |
Sep 13, 2004 | 12.60 | 12.78 | 12.57 | 12.70 | 449,474 | +0.14(+1.10%) |
Sep 10, 2004 | 12.66 | 12.66 | 12.40 | 12.57 | 358,219 | -0.06(-0.46%) |
Sep 09, 2004 | 12.57 | 12.69 | 12.53 | 12.62 | 402,619 | +0.00(+0.00%) |
Sep 08, 2004 | 12.60 | 12.67 | 12.57 | 12.62 | 397,895 | -0.02(-0.17%) |
Sep 07, 2004 | 12.53 | 12.64 | 12.53 | 12.64 | 270,554 | +0.15(+1.23%) |
Sep 03, 2004 | 12.29 | 12.59 | 12.29 | 12.49 | 478,381 | +0.21(+1.72%) |
Sep 02, 2004 | 12.25 | 12.32 | 12.21 | 12.28 | 940,137 | +0.04(+0.30%) |
Sep 01, 2004 | 12.23 | 12.34 | 12.18 | 12.24 | 787,667 | -0.06(-0.52%) |
Aug 31, 2004 | 12.45 | 12.46 | 12.23 | 12.31 | 404,886 | -0.21(-1.69%) |
Aug 30, 2004 | 12.60 | 12.69 | 12.43 | 12.52 | 268,664 | -0.05(-0.42%) |
Aug 27, 2004 | 12.51 | 12.60 | 12.42 | 12.57 | 602,133 | -0.03(-0.21%) |
Aug 26, 2004 | 12.64 | 12.64 | 12.54 | 12.60 | 524,292 | +0.00(+0.00%) |
Aug 25, 2004 | 12.71 | 12.71 | 12.52 | 12.60 | 274,143 | -0.12(-0.92%) |
Aug 24, 2004 | 12.66 | 12.75 | 12.64 | 12.71 | 211,795 | +0.05(+0.42%) |
Aug 23, 2004 | 12.73 | 12.78 | 12.58 | 12.66 | 338,948 | -0.07(-0.54%) |
Aug 20, 2004 | 12.46 | 12.73 | 12.46 | 12.73 | 397,517 | +0.21(+1.69%) |
Aug 19, 2004 | 12.68 | 12.79 | 12.42 | 12.52 | 669,583 | -0.14(-1.13%) |
Aug 18, 2004 | 12.57 | 12.75 | 12.46 | 12.66 | 889,881 | +0.03(+0.21%) |
Aug 17, 2004 | 12.50 | 12.67 | 12.50 | 12.63 | 554,522 | +0.14(+1.10%) |
Aug 16, 2004 | 12.01 | 12.51 | 12.01 | 12.50 | 606,290 | +0.50(+4.19%) |
Aug 13, 2004 | 12.16 | 12.21 | 11.98 | 11.99 | 259,595 | -0.16(-1.35%) |
Aug 12, 2004 | 12.49 | 12.49 | 11.98 | 12.16 | 644,644 | -0.33(-2.67%) |
Aug 11, 2004 | 12.33 | 12.60 | 12.23 | 12.49 | 862,674 | +0.16(+1.29%) |
Aug 10, 2004 | 12.17 | 12.40 | 12.14 | 12.33 | 679,974 | +0.20(+1.66%) |
Aug 09, 2004 | 12.15 | 12.28 | 12.09 | 12.13 | 809,017 | -0.02(-0.17%) |
Aug 06, 2004 | 12.42 | 12.42 | 11.91 | 12.15 | 1,389,612 | -0.27(-2.17%) |
Aug 05, 2004 | 12.78 | 12.81 | 12.40 | 12.42 | 663,348 | -0.32(-2.49%) |
Aug 04, 2004 | 12.80 | 12.84 | 12.65 | 12.74 | 645,966 | -0.06(-0.50%) |
Aug 03, 2004 | 13.08 | 13.12 | 12.80 | 12.80 | 624,617 | -0.27(-2.06%) |
Aug 02, 2004 | 13.14 | 13.16 | 12.87 | 13.07 | 938,248 | -0.07(-0.56%) |
Jul 30, 2004 | 13.07 | 13.21 | 13.07 | 13.15 | 1,078,248 | +0.07(+0.57%) |
Jul 29, 2004 | 12.84 | 13.20 | 12.84 | 13.07 | 754,037 | +0.40(+3.17%) |
Jul 28, 2004 | 12.64 | 12.79 | 12.57 | 12.67 | 1,121,892 | -0.05(-0.37%) |
Jul 27, 2004 | 12.57 | 12.74 | 12.47 | 12.72 | 754,604 | +0.22(+1.78%) |
Jul 26, 2004 | 12.73 | 12.84 | 12.47 | 12.50 | 727,208 | -0.19(-1.50%) |
Jul 23, 2004 | 12.68 | 12.78 | 12.47 | 12.69 | 662,404 | +0.04(+0.33%) |
Jul 22, 2004 | 13.10 | 13.13 | 12.57 | 12.64 | 1,661,111 | -0.33(-2.53%) |
Jul 21, 2004 | 13.10 | 13.11 | 12.96 | 12.97 | 814,874 | -0.13(-0.97%) |
Jul 20, 2004 | 12.98 | 13.10 | 12.98 | 13.10 | 462,889 | +0.09(+0.69%) |
Jul 19, 2004 | 13.10 | 13.17 | 12.96 | 13.01 | 565,480 | -0.09(-0.69%) |
Jul 16, 2004 | 13.26 | 13.29 | 13.02 | 13.10 | 551,877 | -0.08(-0.60%) |
Jul 15, 2004 | 13.07 | 13.39 | 13.04 | 13.18 | 833,389 | +0.11(+0.81%) |
Jul 14, 2004 | 13.10 | 13.18 | 13.02 | 13.07 | 656,924 | -0.03(-0.20%) |
Jul 13, 2004 | 13.18 | 13.32 | 13.09 | 13.10 | 567,181 | +0.00(+0.00%) |
Jul 12, 2004 | 13.12 | 13.18 | 12.99 | 13.10 | 506,722 | -0.02(-0.12%) |
Jul 09, 2004 | 13.07 | 13.19 | 12.97 | 13.12 | 1,019,678 | -0.01(-0.04%) |
Jul 08, 2004 | 13.39 | 13.39 | 13.10 | 13.12 | 396,006 | -0.32(-2.40%) |
Jul 07, 2004 | 13.51 | 13.63 | 13.21 | 13.44 | 668,072 | -0.10(-0.70%) |
Jul 06, 2004 | 13.44 | 13.71 | 13.44 | 13.54 | 452,686 | -0.04(-0.27%) |
Jul 02, 2004 | 13.50 | 13.58 | 13.25 | 13.58 | 447,774 | +0.03(+0.19%) |
Jul 01, 2004 | 14.02 | 14.02 | 13.43 | 13.55 | 1,036,683 | -0.47(-3.36%) |
Jun 30, 2004 | 13.77 | 14.02 | 13.73 | 14.02 | 1,062,756 | +0.20(+1.42%) |
Jun 29, 2004 | 13.55 | 13.84 | 13.51 | 13.82 | 1,304,781 | +0.28(+2.03%) |
Jun 28, 2004 | 13.36 | 13.68 | 13.16 | 13.55 | 916,709 | +0.21(+1.59%) |
Jun 25, 2004 | 13.18 | 13.34 | 13.07 | 13.34 | 1,564,754 | +0.15(+1.12%) |
Jun 24, 2004 | 13.19 | 13.26 | 13.08 | 13.19 | 514,468 | -0.08(-0.60%) |
Jun 23, 2004 | 13.12 | 13.27 | 13.02 | 13.27 | 690,744 | +0.20(+1.54%) |
Jun 22, 2004 | 12.86 | 13.11 | 12.84 | 13.07 | 906,507 | +0.16(+1.23%) |
Jun 21, 2004 | 12.75 | 12.95 | 12.72 | 12.91 | 553,766 | +0.10(+0.78%) |
Jun 18, 2004 | 12.54 | 12.87 | 12.52 | 12.81 | 649,934 | +0.26(+2.11%) |
Jun 17, 2004 | 12.39 | 12.55 | 12.33 | 12.54 | 440,595 | +0.08(+0.64%) |
Jun 16, 2004 | 12.53 | 12.53 | 12.31 | 12.46 | 538,840 | -0.06(-0.47%) |
Jun 15, 2004 | 12.16 | 12.54 | 12.16 | 12.52 | 591,931 | +0.38(+3.09%) |
Jun 14, 2004 | 12.17 | 12.24 | 12.01 | 12.15 | 661,081 | -0.18(-1.46%) |
Jun 10, 2004 | 12.30 | 12.48 | 12.27 | 12.33 | 774,442 | -0.03(-0.21%) |
Jun 09, 2004 | 12.52 | 12.60 | 12.34 | 12.35 | 277,922 | -0.26(-2.06%) |
Jun 08, 2004 | 12.45 | 12.66 | 12.42 | 12.61 | 348,961 | +0.10(+0.76%) |
Jun 07, 2004 | 12.28 | 12.55 | 12.28 | 12.52 | 816,952 | +0.31(+2.56%) |
Jun 04, 2004 | 12.26 | 12.31 | 12.13 | 12.21 | 283,779 | +0.03(+0.26%) |
Jun 03, 2004 | 12.28 | 12.34 | 12.17 | 12.17 | 421,890 | -0.17(-1.37%) |
Jun 02, 2004 | 12.22 | 12.39 | 12.03 | 12.34 | 368,988 | +0.12(+1.00%) |
Jun 01, 2004 | 12.07 | 12.28 | 12.04 | 12.22 | 374,656 | +0.16(+1.32%) |
May 28, 2004 | 12.05 | 12.14 | 11.94 | 12.06 | 406,020 | +0.05(+0.40%) |
May 27, 2004 | 11.87 | 12.14 | 11.87 | 12.01 | 513,523 | +0.16(+1.34%) |
May 26, 2004 | 12.08 | 12.16 | 11.76 | 11.86 | 578,895 | -0.22(-1.80%) |
May 25, 2004 | 11.82 | 12.07 | 11.67 | 12.07 | 582,106 | +0.25(+2.15%) |
May 24, 2004 | 11.56 | 11.82 | 11.53 | 11.82 | 508,800 | +0.37(+3.24%) |
May 21, 2004 | 11.46 | 11.47 | 11.27 | 11.45 | 700,001 | +0.08(+0.75%) |
May 20, 2004 | 11.25 | 11.43 | 11.19 | 11.36 | 550,743 | +0.09(+0.80%) |
May 19, 2004 | 11.21 | 11.51 | 11.18 | 11.27 | 610,258 | +0.10(+0.90%) |
May 18, 2004 | 11.12 | 11.19 | 11.02 | 11.17 | 500,865 | +0.06(+0.52%) |
May 17, 2004 | 11.37 | 11.37 | 11.11 | 11.12 | 478,004 | -0.26(-2.33%) |
May 14, 2004 | 11.35 | 11.49 | 11.22 | 11.38 | 572,660 | +0.03(+0.28%) |
May 13, 2004 | 11.19 | 11.42 | 11.12 | 11.35 | 487,639 | +0.04(+0.38%) |
May 12, 2004 | 11.30 | 11.33 | 11.01 | 11.31 | 759,138 | -0.09(-0.79%) |
May 11, 2004 | 11.25 | 11.45 | 11.14 | 11.40 | 525,048 | +0.15(+1.37%) |
May 10, 2004 | 11.56 | 11.58 | 11.06 | 11.24 | 512,579 | -0.39(-3.32%) |
May 07, 2004 | 11.59 | 11.79 | 11.46 | 11.63 | 1,089,206 | -0.05(-0.45%) |
May 06, 2004 | 12.09 | 12.09 | 11.46 | 11.68 | 804,860 | -0.51(-4.21%) |
May 05, 2004 | 12.27 | 12.33 | 12.18 | 12.19 | 665,993 | -0.07(-0.60%) |
May 04, 2004 | 11.92 | 12.30 | 11.76 | 12.27 | 638,976 | +0.31(+2.57%) |
May 03, 2004 | 11.64 | 11.99 | 11.44 | 11.96 | 515,035 | +0.29(+2.45%) |
Apr 30, 2004 | 11.78 | 11.86 | 11.51 | 11.68 | 439,650 | -0.10(-0.85%) |
Apr 29, 2004 | 11.90 | 11.90 | 11.62 | 11.78 | 973,956 | -0.22(-1.85%) |
Apr 28, 2004 | 12.23 | 12.23 | 11.82 | 12.00 | 1,069,746 | -0.21(-1.69%) |
Apr 27, 2004 | 12.41 | 12.45 | 12.15 | 12.21 | 491,418 | -0.22(-1.79%) |
Apr 26, 2004 | 12.41 | 12.55 | 12.37 | 12.43 | 504,265 | -0.06(-0.51%) |
Apr 23, 2004 | 12.72 | 12.72 | 12.39 | 12.49 | 317,598 | -0.23(-1.79%) |
Apr 22, 2004 | 12.65 | 12.72 | 12.32 | 12.72 | 733,632 | +0.15(+1.18%) |
Apr 21, 2004 | 12.65 | 12.65 | 12.48 | 12.57 | 340,270 | -0.03(-0.21%) |
Apr 20, 2004 | 12.89 | 12.93 | 12.53 | 12.60 | 358,030 | -0.18(-1.41%) |
Apr 19, 2004 | 12.76 | 12.78 | 12.59 | 12.78 | 600,433 | +0.05(+0.42%) |
Apr 16, 2004 | 12.60 | 12.82 | 12.52 | 12.72 | 506,533 | +0.12(+0.97%) |
Apr 15, 2004 | 12.52 | 12.68 | 12.52 | 12.60 | 474,792 | +0.11(+0.85%) |
Apr 14, 2004 | 12.46 | 12.62 | 12.33 | 12.50 | 425,858 | -0.08(-0.67%) |
Apr 13, 2004 | 12.87 | 12.94 | 12.55 | 12.58 | 420,567 | -0.33(-2.54%) |
Apr 12, 2004 | 12.73 | 12.93 | 12.72 | 12.91 | 493,307 | +0.19(+1.50%) |
Apr 08, 2004 | 12.78 | 12.95 | 12.68 | 12.72 | 464,778 | -0.06(-0.50%) |
Apr 07, 2004 | 12.81 | 12.90 | 12.62 | 12.78 | 553,577 | -0.06(-0.45%) |
Apr 06, 2004 | 12.76 | 12.95 | 12.66 | 12.84 | 456,087 | +0.04(+0.29%) |
Apr 05, 2004 | 12.70 | 12.82 | 12.55 | 12.80 | 541,674 | +0.13(+1.00%) |
Apr 02, 2004 | 12.50 | 12.68 | 12.44 | 12.68 | 831,689 | +0.27(+2.18%) |
Apr 01, 2004 | 12.36 | 12.51 | 12.25 | 12.41 | 966,588 | +0.11(+0.90%) |
Mar 31, 2004 | 12.41 | 13.07 | 12.14 | 12.30 | 3,138,011 | +0.59(+5.02%) |
Mar 30, 2004 | 11.32 | 11.72 | 11.32 | 11.71 | 684,320 | +0.39(+3.46%) |
Mar 29, 2004 | 11.07 | 11.38 | 11.07 | 11.32 | 731,176 | +0.47(+4.29%) |
Mar 26, 2004 | 10.87 | 10.96 | 10.74 | 10.85 | 391,094 | +0.03(+0.24%) |
Mar 25, 2004 | 10.69 | 10.90 | 10.64 | 10.82 | 328,745 | +0.23(+2.15%) |
Mar 24, 2004 | 10.73 | 10.82 | 10.52 | 10.60 | 703,591 | -0.16(-1.52%) |
Mar 23, 2004 | 10.70 | 10.88 | 10.67 | 10.76 | 413,955 | +0.06(+0.54%) |
Mar 22, 2004 | 11.09 | 11.12 | 10.69 | 10.70 | 744,779 | -0.44(-3.99%) |
Mar 19, 2004 | 11.17 | 11.42 | 11.09 | 11.15 | 414,711 | +0.05(+0.43%) |
Mar 18, 2004 | 11.26 | 11.27 | 11.09 | 11.10 | 453,442 | -0.15(-1.32%) |
Mar 17, 2004 | 11.15 | 11.31 | 11.15 | 11.25 | 492,363 | +0.13(+1.19%) |
Mar 16, 2004 | 11.16 | 11.22 | 10.97 | 11.12 | 705,292 | -0.05(-0.43%) |
Mar 15, 2004 | 11.40 | 11.49 | 11.16 | 11.16 | 303,617 | -0.24(-2.09%) |
Mar 12, 2004 | 11.24 | 11.40 | 11.20 | 11.40 | 364,643 | +0.16(+1.41%) |
Mar 11, 2004 | 11.35 | 11.42 | 11.19 | 11.24 | 552,633 | -0.20(-1.76%) |
Mar 10, 2004 | 11.85 | 11.85 | 11.35 | 11.44 | 377,113 | -0.36(-3.05%) |
Mar 09, 2004 | 11.85 | 11.85 | 11.66 | 11.80 | 355,574 | +0.00(+0.00%) |
Mar 08, 2004 | 11.81 | 11.99 | 11.72 | 11.80 | 421,134 | -0.09(-0.76%) |
Mar 05, 2004 | 11.91 | 11.98 | 11.78 | 11.89 | 482,160 | -0.01(-0.09%) |
Mar 04, 2004 | 11.91 | 11.94 | 11.83 | 11.90 | 366,343 | -0.01(-0.09%) |
Mar 03, 2004 | 11.92 | 12.05 | 11.78 | 11.91 | 479,137 | -0.01(-0.04%) |
Mar 02, 2004 | 12.17 | 12.27 | 11.88 | 11.92 | 1,113,579 | -0.02(-0.18%) |
Mar 01, 2004 | 11.64 | 11.96 | 11.60 | 11.94 | 426,424 | +0.31(+2.64%) |
Feb 27, 2004 | 11.63 | 11.71 | 11.56 | 11.63 | 652,579 | +0.01(+0.05%) |
Feb 26, 2004 | 11.61 | 11.78 | 11.57 | 11.63 | 522,592 | +0.10(+0.87%) |
Feb 25, 2004 | 11.47 | 11.58 | 11.41 | 11.53 | 760,649 | +0.04(+0.37%) |
Feb 24, 2004 | 11.45 | 11.59 | 11.39 | 11.49 | 632,363 | +0.07(+0.60%) |
Feb 23, 2004 | 11.51 | 11.51 | 11.35 | 11.42 | 452,308 | -0.09(-0.78%) |
Feb 20, 2004 | 11.43 | 11.59 | 11.32 | 11.51 | 616,115 | -0.01(-0.05%) |
Feb 19, 2004 | 11.74 | 11.94 | 11.49 | 11.51 | 465,723 | -0.23(-1.94%) |
Feb 18, 2004 | 11.95 | 11.99 | 11.73 | 11.74 | 661,081 | -0.14(-1.20%) |
Feb 17, 2004 | 11.72 | 11.96 | 11.72 | 11.88 | 937,303 | +0.17(+1.45%) |
Feb 13, 2004 | 12.00 | 12.00 | 11.70 | 11.71 | 760,272 | -0.28(-2.34%) |
Feb 12, 2004 | 12.01 | 12.64 | 11.99 | 11.99 | 1,848,912 | +0.42(+3.66%) |
Feb 11, 2004 | 11.43 | 11.62 | 11.43 | 11.57 | 792,013 | +0.14(+1.20%) |
Feb 10, 2004 | 11.47 | 11.51 | 11.19 | 11.43 | 643,699 | -0.04(-0.37%) |
Feb 09, 2004 | 11.59 | 11.62 | 11.35 | 11.47 | 462,511 | -0.03(-0.23%) |
Feb 06, 2004 | 11.29 | 11.51 | 11.19 | 11.50 | 534,495 | +0.21(+1.83%) |
Feb 05, 2004 | 11.33 | 11.44 | 11.19 | 11.29 | 724,941 | +0.04(+0.38%) |
Feb 04, 2004 | 11.49 | 11.49 | 11.17 | 11.25 | 675,818 | -0.33(-2.88%) |
Feb 03, 2004 | 11.71 | 11.72 | 11.27 | 11.59 | 982,647 | -0.20(-1.71%) |
Feb 02, 2004 | 11.83 | 11.88 | 11.64 | 11.79 | 1,071,635 | +0.12(+1.00%) |
Jan 30, 2004 | 11.32 | 11.90 | 11.12 | 11.67 | 1,750,288 | +0.35(+3.09%) |
Jan 29, 2004 | 11.41 | 11.41 | 11.04 | 11.32 | 919,543 | -0.10(-0.88%) |
Jan 28, 2004 | 11.79 | 11.87 | 11.38 | 11.42 | 731,742 | -0.37(-3.14%) |
Jan 27, 2004 | 11.66 | 12.04 | 11.54 | 11.79 | 1,222,405 | +0.14(+1.23%) |
Jan 26, 2004 | 12.16 | 12.23 | 11.49 | 11.65 | 2,011,773 | -0.65(-5.25%) |
Jan 23, 2004 | 12.27 | 13.07 | 12.16 | 12.30 | 4,578,825 | +0.35(+2.97%) |
Jan 22, 2004 | 10.35 | 12.46 | 10.35 | 11.94 | 5,404,657 | +1.59(+15.34%) |
Jan 21, 2004 | 10.24 | 10.38 | 10.22 | 10.35 | 1,386,400 | +0.04(+0.36%) |
Jan 20, 2004 | 10.32 | 10.37 | 9.919 | 10.32 | 2,038,035 | -0.27(-2.55%) |
Jan 16, 2004 | 10.59 | 10.69 | 10.56 | 10.59 | 589,664 | -0.01(-0.05%) |
Jan 15, 2004 | 10.59 | 10.69 | 10.59 | 10.59 | 651,823 | -0.04(-0.35%) |
Jan 14, 2004 | 10.56 | 10.66 | 10.48 | 10.63 | 831,878 | +0.10(+0.90%) |
Jan 13, 2004 | 10.69 | 10.69 | 10.44 | 10.53 | 1,091,474 | -0.21(-1.97%) |
Jan 12, 2004 | 10.80 | 10.85 | 10.64 | 10.74 | 522,214 | +0.00(+0.00%) |
Jan 09, 2004 | 10.88 | 10.90 | 10.74 | 10.74 | 421,512 | -0.24(-2.17%) |
Jan 08, 2004 | 10.85 | 11.00 | 10.73 | 10.98 | 935,414 | +0.11(+0.97%) |
Jan 07, 2004 | 10.80 | 10.88 | 10.70 | 10.88 | 839,624 | +0.03(+0.24%) |
Jan 06, 2004 | 11.04 | 11.04 | 10.82 | 10.85 | 1,709,667 | -0.24(-2.15%) |
Jan 05, 2004 | 10.64 | 11.09 | 10.62 | 11.09 | 2,721,222 | +0.52(+4.91%) |