Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 12.94 | 12.95 | 12.86 | 12.95 | 14,376 | +0.02(+0.15%) |
Feb 25, 2005 | 12.98 | 13.01 | 12.93 | 12.93 | 15,001 | -0.02(-0.19%) |
Feb 24, 2005 | 13.01 | 13.01 | 12.96 | 12.96 | 17,084 | +0.01(+0.07%) |
Feb 23, 2005 | 12.95 | 12.96 | 12.95 | 12.95 | 2,708 | +0.01(+0.11%) |
Feb 22, 2005 | 12.96 | 12.96 | 12.86 | 12.93 | 5,000 | +0.02(+0.19%) |
Feb 18, 2005 | 12.91 | 12.95 | 12.86 | 12.91 | 4,375 | +0.05(+0.37%) |
Feb 17, 2005 | 12.77 | 12.93 | 12.77 | 12.86 | 13,334 | +0.05(+0.37%) |
Feb 16, 2005 | 12.84 | 12.86 | 12.81 | 12.81 | 6,250 | +0.05(+0.38%) |
Feb 15, 2005 | 12.67 | 12.77 | 12.67 | 12.77 | 4,375 | +0.05(+0.38%) |
Feb 14, 2005 | 12.84 | 12.84 | 12.68 | 12.72 | 9,584 | -0.05(-0.38%) |
Feb 11, 2005 | 12.62 | 12.77 | 12.61 | 12.77 | 13,126 | +0.10(+0.80%) |
Feb 10, 2005 | 12.60 | 12.70 | 12.56 | 12.67 | 7,917 | +0.14(+1.11%) |
Feb 09, 2005 | 12.48 | 12.53 | 12.48 | 12.53 | 6,042 | -0.02(-0.19%) |
Feb 08, 2005 | 12.58 | 12.65 | 12.55 | 12.55 | 3,333 | -0.02(-0.19%) |
Feb 07, 2005 | 12.53 | 12.60 | 12.52 | 12.57 | 8,542 | -0.02(-0.19%) |
Feb 04, 2005 | 12.48 | 12.67 | 12.48 | 12.60 | 8,334 | +0.07(+0.57%) |
Feb 03, 2005 | 12.57 | 12.57 | 12.53 | 12.53 | 2,916 | -0.05(-0.38%) |
Feb 02, 2005 | 12.53 | 12.57 | 12.50 | 12.57 | 3,125 | +0.07(+0.58%) |
Feb 01, 2005 | 12.53 | 12.57 | 12.41 | 12.50 | 12,292 | -0.07(-0.57%) |
Jan 31, 2005 | 12.47 | 12.57 | 12.44 | 12.57 | 12,501 | +0.10(+0.77%) |
Jan 28, 2005 | 12.40 | 12.55 | 12.40 | 12.48 | 7,708 | +0.02(+0.19%) |
Jan 27, 2005 | 12.43 | 12.46 | 12.43 | 12.46 | 1,041 | -0.05(-0.38%) |
Jan 26, 2005 | 12.62 | 12.65 | 12.48 | 12.50 | 16,251 | -0.18(-1.44%) |
Jan 25, 2005 | 12.72 | 12.76 | 12.65 | 12.69 | 6,250 | -0.08(-0.64%) |
Jan 24, 2005 | 12.82 | 12.91 | 12.77 | 12.77 | 13,542 | -0.09(-0.71%) |
Jan 21, 2005 | 12.91 | 12.91 | 12.81 | 12.86 | 12,292 | +0.03(+0.26%) |
Jan 20, 2005 | 12.93 | 12.95 | 12.81 | 12.82 | 14,167 | -0.11(-0.82%) |
Jan 19, 2005 | 12.93 | 12.93 | 12.91 | 12.93 | 8,750 | -0.02(-0.15%) |
Jan 18, 2005 | 12.91 | 12.95 | 12.84 | 12.95 | 6,667 | +0.09(+0.71%) |
Jan 14, 2005 | 12.81 | 12.86 | 12.81 | 12.86 | 833 | +0.01(+0.11%) |
Jan 13, 2005 | 12.91 | 12.91 | 12.84 | 12.84 | 2,083 | -0.09(-0.70%) |
Jan 12, 2005 | 12.81 | 13.01 | 12.76 | 12.93 | 11,042 | +0.09(+0.67%) |
Jan 11, 2005 | 12.84 | 12.85 | 12.78 | 12.85 | 7,708 | +0.00(+0.04%) |
Jan 10, 2005 | 12.81 | 12.93 | 12.81 | 12.84 | 12,084 | -0.02(-0.15%) |
Jan 07, 2005 | 12.89 | 12.89 | 12.86 | 12.86 | 20,001 | -0.03(-0.22%) |
Jan 06, 2005 | 12.94 | 13.01 | 12.89 | 12.89 | 27,085 | -0.00(-0.04%) |
Jan 05, 2005 | 12.85 | 13.01 | 12.85 | 12.90 | 12,084 | +0.06(+0.45%) |
Jan 04, 2005 | 12.80 | 12.86 | 12.73 | 12.84 | 7,917 | +0.07(+0.56%) |
Jan 03, 2005 | 12.81 | 12.83 | 12.74 | 12.77 | 17,293 | -0.05(-0.37%) |
Dec 31, 2004 | 12.83 | 12.85 | 12.78 | 12.81 | 9,375 | -0.00(-0.04%) |
Dec 30, 2004 | 12.76 | 12.82 | 12.76 | 12.82 | 6,875 | +0.00(+0.04%) |
Dec 29, 2004 | 12.74 | 12.83 | 12.74 | 12.81 | 6,042 | +0.10(+0.75%) |
Dec 28, 2004 | 12.74 | 12.81 | 12.72 | 12.72 | 8,125 | -0.02(-0.19%) |
Dec 27, 2004 | 12.73 | 12.81 | 12.71 | 12.74 | 10,625 | +0.01(+0.08%) |
Dec 23, 2004 | 12.98 | 12.98 | 12.48 | 12.73 | 39,586 | -0.22(-1.70%) |
Dec 22, 2004 | 12.81 | 13.22 | 12.81 | 12.95 | 72,714 | +0.19(+1.47%) |
Dec 21, 2004 | 12.75 | 12.81 | 12.70 | 12.77 | 16,876 | +0.02(+0.15%) |
Dec 20, 2004 | 12.67 | 12.75 | 12.60 | 12.75 | 10,625 | +0.05(+0.42%) |
Dec 17, 2004 | 12.52 | 12.70 | 12.52 | 12.70 | 11,667 | +0.12(+0.95%) |
Dec 16, 2004 | 12.34 | 12.62 | 12.34 | 12.57 | 12,084 | +0.21(+1.67%) |
Dec 15, 2004 | 12.28 | 12.38 | 12.28 | 12.37 | 6,042 | +0.09(+0.74%) |
Dec 14, 2004 | 12.43 | 12.43 | 12.19 | 12.28 | 26,043 | -0.25(-2.03%) |
Dec 13, 2004 | 12.56 | 12.60 | 12.50 | 12.53 | 20,209 | +0.00(+0.04%) |
Dec 10, 2004 | 12.50 | 12.53 | 12.48 | 12.53 | 6,667 | -0.01(-0.08%) |
Dec 09, 2004 | 12.48 | 12.67 | 12.47 | 12.54 | 22,710 | +0.01(+0.08%) |
Dec 08, 2004 | 12.48 | 12.57 | 12.48 | 12.53 | 14,792 | +0.06(+0.50%) |
Dec 07, 2004 | 12.39 | 12.54 | 12.39 | 12.46 | 15,417 | +0.05(+0.43%) |
Dec 06, 2004 | 12.48 | 12.50 | 12.39 | 12.41 | 15,417 | +0.01(+0.08%) |
Dec 03, 2004 | 12.36 | 12.40 | 12.36 | 12.40 | 4,375 | +0.02(+0.16%) |
Dec 02, 2004 | 12.41 | 12.41 | 12.34 | 12.38 | 8,750 | +0.02(+0.19%) |
Dec 01, 2004 | 12.43 | 12.43 | 12.29 | 12.36 | 19,168 | -0.07(-0.58%) |
Nov 30, 2004 | 12.41 | 12.57 | 12.38 | 12.43 | 25,627 | -0.04(-0.35%) |
Nov 29, 2004 | 12.43 | 12.47 | 12.34 | 12.47 | 8,542 | +0.09(+0.74%) |
Nov 26, 2004 | 12.43 | 12.45 | 12.29 | 12.38 | 9,584 | -0.05(-0.39%) |
Nov 24, 2004 | 12.34 | 12.43 | 12.34 | 12.43 | 6,875 | +0.08(+0.62%) |
Nov 23, 2004 | 12.43 | 12.47 | 12.32 | 12.35 | 14,584 | -0.11(-0.85%) |
Nov 22, 2004 | 12.36 | 12.48 | 12.35 | 12.46 | 13,542 | +0.10(+0.82%) |
Nov 19, 2004 | 12.35 | 12.38 | 12.34 | 12.36 | 2,500 | +0.01(+0.08%) |
Nov 18, 2004 | 12.31 | 12.35 | 12.30 | 12.35 | 9,792 | +0.01(+0.12%) |
Nov 17, 2004 | 12.43 | 12.43 | 12.29 | 12.34 | 20,209 | -0.10(-0.81%) |
Nov 16, 2004 | 12.46 | 12.47 | 12.34 | 12.44 | 27,918 | +0.00(+0.04%) |
Nov 15, 2004 | 12.34 | 12.48 | 12.29 | 12.43 | 19,376 | +0.05(+0.43%) |
Nov 12, 2004 | 12.29 | 12.38 | 12.27 | 12.38 | 10,417 | +0.09(+0.74%) |
Nov 11, 2004 | 12.26 | 12.31 | 12.24 | 12.29 | 25,210 | +0.05(+0.39%) |
Nov 10, 2004 | 12.24 | 12.24 | 12.19 | 12.24 | 15,834 | +0.04(+0.35%) |
Nov 09, 2004 | 12.21 | 12.29 | 12.17 | 12.20 | 14,376 | -0.04(-0.35%) |
Nov 08, 2004 | 12.20 | 12.24 | 12.18 | 12.24 | 25,418 | +0.00(+0.00%) |
Nov 05, 2004 | 12.05 | 12.24 | 12.05 | 12.24 | 20,626 | +0.14(+1.19%) |
Nov 04, 2004 | 12.05 | 12.10 | 12.00 | 12.10 | 14,167 | +0.02(+0.20%) |
Nov 03, 2004 | 11.97 | 12.07 | 11.95 | 12.07 | 5,833 | +0.02(+0.20%) |
Nov 02, 2004 | 11.95 | 12.05 | 11.91 | 12.05 | 8,959 | +0.02(+0.16%) |
Nov 01, 2004 | 11.94 | 12.05 | 11.94 | 12.03 | 5,417 | +0.03(+0.24%) |
Oct 29, 2004 | 12.05 | 12.09 | 11.95 | 12.00 | 7,083 | +0.00(+0.00%) |
Oct 28, 2004 | 11.88 | 12.00 | 11.88 | 12.00 | 8,125 | +0.09(+0.73%) |
Oct 27, 2004 | 12.05 | 12.05 | 11.90 | 11.91 | 4,792 | -0.09(-0.72%) |
Oct 26, 2004 | 11.91 | 12.00 | 11.88 | 12.00 | 21,460 | +0.12(+1.01%) |
Oct 25, 2004 | 11.95 | 11.95 | 11.88 | 11.88 | 3,333 | -0.01(-0.12%) |
Oct 22, 2004 | 11.84 | 11.92 | 11.81 | 11.89 | 12,084 | +0.01(+0.12%) |
Oct 21, 2004 | 11.76 | 11.88 | 11.76 | 11.88 | 20,209 | +0.10(+0.81%) |
Oct 20, 2004 | 11.85 | 11.92 | 11.76 | 11.78 | 12,292 | -0.06(-0.49%) |
Oct 19, 2004 | 11.87 | 11.87 | 11.80 | 11.84 | 6,875 | -0.07(-0.56%) |
Oct 18, 2004 | 11.95 | 12.10 | 11.91 | 11.91 | 16,459 | -0.01(-0.08%) |
Oct 15, 2004 | 11.86 | 11.92 | 11.81 | 11.92 | 4,583 | +0.04(+0.32%) |
Oct 14, 2004 | 11.81 | 11.94 | 11.81 | 11.88 | 7,500 | +0.02(+0.20%) |
Oct 13, 2004 | 11.89 | 11.89 | 11.82 | 11.86 | 3,125 | -0.06(-0.52%) |
Oct 12, 2004 | 11.92 | 11.92 | 11.88 | 11.92 | 15,209 | -0.03(-0.24%) |
Oct 11, 2004 | 11.90 | 11.95 | 11.88 | 11.95 | 3,125 | +0.02(+0.20%) |
Oct 08, 2004 | 12.02 | 12.05 | 11.91 | 11.92 | 14,376 | -0.08(-0.64%) |
Oct 07, 2004 | 12.01 | 12.03 | 11.97 | 12.00 | 22,918 | -0.03(-0.28%) |
Oct 06, 2004 | 12.10 | 12.23 | 12.03 | 12.03 | 60,629 | +0.00(+0.04%) |
Oct 05, 2004 | 12.02 | 12.07 | 12.02 | 12.03 | 3,541 | -0.04(-0.32%) |
Oct 04, 2004 | 12.00 | 12.10 | 12.00 | 12.07 | 21,460 | +0.01(+0.12%) |
Oct 01, 2004 | 12.12 | 12.17 | 12.02 | 12.05 | 38,128 | +0.00(+0.04%) |
Sep 30, 2004 | 12.05 | 12.08 | 11.97 | 12.05 | 11,250 | +0.04(+0.36%) |
Sep 29, 2004 | 12.00 | 12.09 | 11.99 | 12.00 | 4,583 | +0.00(+0.04%) |
Sep 28, 2004 | 12.10 | 12.10 | 11.90 | 12.00 | 11,250 | -0.02(-0.20%) |
Sep 27, 2004 | 12.06 | 12.10 | 12.00 | 12.02 | 22,918 | -0.02(-0.20%) |
Sep 24, 2004 | 12.05 | 12.10 | 11.95 | 12.05 | 10,417 | +0.05(+0.40%) |
Sep 23, 2004 | 12.07 | 12.13 | 11.95 | 12.00 | 25,418 | -0.07(-0.60%) |
Sep 22, 2004 | 12.06 | 12.09 | 11.91 | 12.07 | 8,334 | -0.02(-0.20%) |
Sep 21, 2004 | 11.98 | 12.12 | 11.93 | 12.10 | 13,751 | +0.11(+0.88%) |
Sep 20, 2004 | 11.97 | 11.99 | 11.93 | 11.99 | 4,167 | +0.07(+0.56%) |
Sep 17, 2004 | 11.92 | 11.99 | 11.91 | 11.92 | 2,916 | -0.03(-0.28%) |
Sep 16, 2004 | 11.86 | 11.96 | 11.86 | 11.96 | 2,708 | +0.10(+0.85%) |
Sep 15, 2004 | 12.02 | 12.09 | 11.86 | 11.86 | 11,250 | -0.25(-2.10%) |
Sep 14, 2004 | 12.02 | 12.11 | 12.02 | 12.11 | 11,667 | +0.10(+0.84%) |
Sep 13, 2004 | 12.02 | 12.11 | 12.01 | 12.01 | 6,250 | -0.06(-0.52%) |
Sep 10, 2004 | 12.02 | 12.10 | 12.02 | 12.07 | 2,500 | +0.00(+0.00%) |
Sep 09, 2004 | 11.97 | 12.19 | 11.97 | 12.07 | 51,254 | -0.07(-0.59%) |
Sep 08, 2004 | 12.10 | 12.14 | 12.06 | 12.14 | 43,128 | +0.07(+0.56%) |
Sep 07, 2004 | 12.05 | 12.12 | 12.02 | 12.08 | 16,668 | +0.07(+0.60%) |
Sep 03, 2004 | 11.97 | 12.03 | 11.97 | 12.00 | 22,293 | +0.02(+0.16%) |
Sep 02, 2004 | 11.98 | 12.00 | 11.95 | 11.98 | 32,710 | +0.04(+0.36%) |
Sep 01, 2004 | 11.88 | 12.00 | 11.83 | 11.94 | 20,835 | +0.12(+0.97%) |
Aug 31, 2004 | 11.73 | 11.86 | 11.67 | 11.83 | 12,917 | +0.07(+0.57%) |
Aug 30, 2004 | 11.76 | 11.80 | 11.76 | 11.76 | 4,167 | -0.02(-0.16%) |
Aug 27, 2004 | 11.79 | 11.86 | 11.71 | 11.78 | 8,959 | -0.01(-0.12%) |
Aug 26, 2004 | 11.76 | 11.83 | 11.76 | 11.79 | 22,710 | +0.11(+0.90%) |
Aug 25, 2004 | 11.75 | 11.78 | 11.61 | 11.69 | 8,959 | -0.02(-0.20%) |
Aug 24, 2004 | 11.55 | 11.71 | 11.55 | 11.71 | 10,000 | +0.12(+1.03%) |
Aug 23, 2004 | 11.64 | 11.66 | 11.57 | 11.59 | 11,667 | -0.03(-0.25%) |
Aug 20, 2004 | 11.59 | 11.69 | 11.59 | 11.62 | 10,000 | +0.07(+0.58%) |
Aug 19, 2004 | 11.57 | 11.65 | 11.53 | 11.55 | 10,000 | -0.04(-0.33%) |
Aug 18, 2004 | 11.73 | 11.73 | 11.52 | 11.59 | 25,835 | -0.17(-1.43%) |
Aug 17, 2004 | 11.59 | 11.77 | 11.52 | 11.76 | 17,084 | +0.21(+1.83%) |
Aug 16, 2004 | 11.67 | 11.67 | 11.52 | 11.55 | 10,417 | -0.12(-0.99%) |
Aug 13, 2004 | 11.61 | 11.71 | 11.61 | 11.66 | 11,667 | +0.03(+0.29%) |
Aug 12, 2004 | 11.66 | 11.66 | 11.61 | 11.63 | 5,000 | +0.03(+0.25%) |
Aug 11, 2004 | 11.63 | 11.73 | 11.60 | 11.60 | 10,417 | -0.02(-0.17%) |
Aug 10, 2004 | 11.37 | 11.62 | 11.36 | 11.62 | 12,292 | +0.25(+2.20%) |
Aug 09, 2004 | 11.50 | 11.64 | 11.36 | 11.37 | 16,668 | -0.08(-0.67%) |
Aug 06, 2004 | 11.40 | 11.45 | 11.36 | 11.45 | 7,292 | +0.00(+0.00%) |
Aug 05, 2004 | 11.50 | 11.64 | 11.41 | 11.45 | 21,251 | +0.07(+0.59%) |
Aug 04, 2004 | 11.45 | 11.47 | 11.34 | 11.38 | 6,250 | -0.04(-0.38%) |
Aug 03, 2004 | 11.31 | 11.51 | 11.31 | 11.42 | 11,459 | +0.12(+1.06%) |
Aug 02, 2004 | 11.33 | 11.33 | 11.26 | 11.30 | 12,501 | -0.05(-0.46%) |
Jul 30, 2004 | 11.31 | 11.43 | 11.23 | 11.36 | 26,252 | +0.14(+1.24%) |
Jul 29, 2004 | 11.28 | 11.38 | 11.21 | 11.22 | 22,710 | -0.06(-0.55%) |
Jul 28, 2004 | 11.28 | 11.33 | 11.26 | 11.28 | 9,584 | +0.02(+0.21%) |
Jul 27, 2004 | 11.29 | 11.35 | 11.24 | 11.26 | 13,751 | -0.05(-0.47%) |
Jul 26, 2004 | 11.28 | 11.40 | 11.26 | 11.31 | 23,126 | +0.05(+0.47%) |
Jul 23, 2004 | 11.16 | 11.27 | 11.16 | 11.26 | 8,542 | +0.14(+1.30%) |
Jul 22, 2004 | 11.09 | 11.20 | 11.06 | 11.11 | 12,292 | -0.02(-0.22%) |
Jul 21, 2004 | 11.06 | 11.23 | 11.06 | 11.14 | 11,875 | +0.12(+1.09%) |
Jul 20, 2004 | 11.02 | 11.04 | 10.94 | 11.02 | 17,501 | +0.07(+0.61%) |
Jul 19, 2004 | 10.94 | 10.99 | 10.92 | 10.95 | 30,835 | -0.02(-0.18%) |
Jul 16, 2004 | 10.97 | 11.06 | 10.93 | 10.97 | 19,584 | +0.05(+0.44%) |
Jul 15, 2004 | 11.04 | 11.04 | 10.89 | 10.92 | 11,250 | -0.05(-0.48%) |
Jul 14, 2004 | 10.99 | 11.00 | 10.90 | 10.97 | 16,876 | -0.05(-0.48%) |
Jul 13, 2004 | 11.04 | 11.04 | 10.94 | 11.02 | 15,834 | -0.02(-0.17%) |
Jul 12, 2004 | 10.94 | 11.04 | 10.88 | 11.04 | 45,628 | +0.08(+0.74%) |
Jul 09, 2004 | 10.98 | 10.99 | 10.92 | 10.96 | 25,210 | +0.11(+0.97%) |
Jul 08, 2004 | 10.90 | 10.90 | 10.61 | 10.86 | 51,254 | -0.02(-0.22%) |
Jul 07, 2004 | 11.04 | 11.04 | 10.85 | 10.88 | 32,294 | -0.12(-1.05%) |
Jul 06, 2004 | 11.01 | 11.03 | 10.97 | 11.00 | 20,209 | -0.02(-0.17%) |
Jul 02, 2004 | 10.94 | 11.04 | 10.90 | 11.02 | 17,084 | +0.12(+1.06%) |
Jul 01, 2004 | 10.85 | 10.94 | 10.80 | 10.90 | 32,294 | +0.00(+0.04%) |
Jun 30, 2004 | 10.82 | 10.93 | 10.82 | 10.90 | 12,709 | +0.12(+1.11%) |
Jun 29, 2004 | 10.75 | 10.87 | 10.73 | 10.78 | 21,668 | +0.08(+0.76%) |
Jun 28, 2004 | 10.67 | 10.80 | 10.65 | 10.69 | 48,337 | +0.07(+0.63%) |
Jun 25, 2004 | 10.80 | 10.84 | 10.54 | 10.63 | 556,920 | -0.15(-1.42%) |
Jun 24, 2004 | 10.68 | 10.97 | 10.68 | 10.78 | 62,296 | +0.15(+1.40%) |
Jun 23, 2004 | 10.61 | 10.70 | 10.51 | 10.63 | 43,128 | +0.02(+0.18%) |
Jun 22, 2004 | 10.58 | 10.71 | 10.56 | 10.61 | 26,668 | -0.00(-0.05%) |
Jun 21, 2004 | 10.73 | 10.73 | 10.48 | 10.62 | 41,461 | -0.11(-1.03%) |
Jun 18, 2004 | 10.80 | 10.80 | 10.66 | 10.73 | 65,005 | -0.07(-0.67%) |
Jun 17, 2004 | 10.90 | 10.90 | 10.73 | 10.80 | 32,710 | -0.10(-0.88%) |
Jun 16, 2004 | 11.13 | 11.13 | 10.81 | 10.90 | 66,463 | -0.19(-1.73%) |
Jun 15, 2004 | 10.70 | 11.11 | 10.63 | 11.09 | 35,419 | +0.42(+3.96%) |
Jun 14, 2004 | 11.00 | 11.04 | 10.66 | 10.66 | 30,002 | -0.30(-2.71%) |
Jun 10, 2004 | 10.57 | 11.10 | 10.49 | 10.96 | 54,171 | +0.48(+4.53%) |
Jun 09, 2004 | 10.75 | 10.85 | 10.46 | 10.49 | 19,376 | -0.21(-1.97%) |
Jun 08, 2004 | 10.44 | 10.74 | 10.42 | 10.70 | 21,251 | +0.32(+3.10%) |
Jun 07, 2004 | 10.35 | 10.49 | 10.28 | 10.38 | 78,964 | +0.03(+0.32%) |
Jun 04, 2004 | 10.51 | 10.54 | 10.32 | 10.34 | 47,295 | -0.22(-2.04%) |
Jun 03, 2004 | 10.85 | 10.89 | 10.55 | 10.56 | 33,961 | -0.36(-3.25%) |
Jun 02, 2004 | 11.05 | 11.05 | 10.85 | 10.91 | 25,418 | -0.27(-2.45%) |
Jun 01, 2004 | 11.26 | 11.33 | 11.13 | 11.19 | 23,751 | -0.01(-0.09%) |
May 28, 2004 | 11.08 | 11.39 | 11.00 | 11.20 | 25,210 | +0.16(+1.43%) |
May 27, 2004 | 10.89 | 11.07 | 10.88 | 11.04 | 41,878 | +0.27(+2.50%) |
May 26, 2004 | 10.46 | 10.81 | 10.46 | 10.77 | 45,420 | +0.36(+3.41%) |
May 25, 2004 | 10.01 | 10.42 | 9.974 | 10.42 | 84,590 | +0.50(+5.03%) |
May 24, 2004 | 9.940 | 10.00 | 9.904 | 9.916 | 35,627 | +0.02(+0.24%) |
May 21, 2004 | 9.926 | 9.969 | 9.863 | 9.892 | 25,418 | +0.01(+0.15%) |
May 20, 2004 | 9.926 | 9.926 | 9.801 | 9.878 | 34,377 | -0.02(-0.19%) |
May 19, 2004 | 9.959 | 10.03 | 9.839 | 9.897 | 48,545 | -0.11(-1.10%) |
May 18, 2004 | 10.02 | 10.06 | 9.935 | 10.01 | 74,172 | -0.01(-0.14%) |
May 17, 2004 | 10.10 | 10.11 | 9.983 | 10.02 | 40,419 | -0.14(-1.37%) |
May 14, 2004 | 10.20 | 10.32 | 10.15 | 10.16 | 66,047 | +0.03(+0.28%) |
May 13, 2004 | 10.49 | 10.53 | 10.13 | 10.13 | 50,004 | -0.36(-3.39%) |
May 12, 2004 | 10.51 | 10.51 | 10.37 | 10.49 | 31,044 | -0.07(-0.68%) |
May 11, 2004 | 10.42 | 10.56 | 10.42 | 10.56 | 12,917 | +0.13(+1.24%) |
May 10, 2004 | 10.49 | 10.59 | 10.37 | 10.43 | 38,753 | -0.04(-0.37%) |
May 07, 2004 | 10.70 | 10.73 | 10.22 | 10.47 | 41,461 | -0.24(-2.20%) |
May 06, 2004 | 11.03 | 11.07 | 10.70 | 10.70 | 38,336 | -0.38(-3.42%) |
May 05, 2004 | 11.30 | 11.32 | 11.06 | 11.08 | 30,835 | -0.26(-2.33%) |
May 04, 2004 | 11.48 | 11.54 | 11.34 | 11.35 | 40,211 | -0.13(-1.17%) |
May 03, 2004 | 11.59 | 11.69 | 11.45 | 11.48 | 16,042 | -0.16(-1.36%) |
Apr 30, 2004 | 11.81 | 11.95 | 11.64 | 11.64 | 11,667 | -0.18(-1.54%) |
Apr 29, 2004 | 11.90 | 11.90 | 11.76 | 11.82 | 10,625 | -0.04(-0.32%) |
Apr 28, 2004 | 12.07 | 12.13 | 11.83 | 11.86 | 13,959 | -0.19(-1.55%) |
Apr 27, 2004 | 11.94 | 12.05 | 11.88 | 12.05 | 16,042 | +0.11(+0.92%) |
Apr 26, 2004 | 11.78 | 11.94 | 11.78 | 11.94 | 15,001 | +0.20(+1.72%) |
Apr 23, 2004 | 11.60 | 11.83 | 11.60 | 11.73 | 30,419 | +0.13(+1.16%) |
Apr 22, 2004 | 11.52 | 11.69 | 11.52 | 11.60 | 16,251 | +0.08(+0.71%) |
Apr 21, 2004 | 11.62 | 11.62 | 11.46 | 11.52 | 16,459 | -0.12(-0.99%) |
Apr 20, 2004 | 11.81 | 11.86 | 11.61 | 11.63 | 27,710 | -0.10(-0.86%) |
Apr 19, 2004 | 11.88 | 11.97 | 11.73 | 11.73 | 8,125 | -0.19(-1.61%) |
Apr 16, 2004 | 11.86 | 11.95 | 11.86 | 11.93 | 18,959 | +0.07(+0.61%) |
Apr 15, 2004 | 11.96 | 11.96 | 11.78 | 11.86 | 20,418 | -0.07(-0.60%) |
Apr 14, 2004 | 12.01 | 12.07 | 11.87 | 11.93 | 36,878 | -0.15(-1.23%) |
Apr 13, 2004 | 12.30 | 12.30 | 12.07 | 12.08 | 22,293 | -0.23(-1.83%) |
Apr 12, 2004 | 12.29 | 12.37 | 12.28 | 12.30 | 19,376 | -0.00(-0.04%) |
Apr 08, 2004 | 12.28 | 12.31 | 12.21 | 12.31 | 10,834 | +0.07(+0.59%) |
Apr 07, 2004 | 12.31 | 12.31 | 12.12 | 12.23 | 17,293 | -0.00(-0.04%) |
Apr 06, 2004 | 12.46 | 12.48 | 12.24 | 12.24 | 28,335 | -0.14(-1.16%) |
Apr 05, 2004 | 12.21 | 12.57 | 12.12 | 12.38 | 46,878 | +0.14(+1.18%) |
Apr 02, 2004 | 12.29 | 12.41 | 12.20 | 12.24 | 26,043 | -0.00(-0.04%) |
Apr 01, 2004 | 12.34 | 12.38 | 12.19 | 12.24 | 14,584 | -0.05(-0.43%) |
Mar 31, 2004 | 12.18 | 12.30 | 12.14 | 12.30 | 19,376 | +0.15(+1.22%) |
Mar 30, 2004 | 12.10 | 12.18 | 12.10 | 12.15 | 13,751 | +0.02(+0.20%) |
Mar 29, 2004 | 12.09 | 12.19 | 12.06 | 12.12 | 12,917 | +0.04(+0.32%) |
Mar 26, 2004 | 12.02 | 12.09 | 12.02 | 12.09 | 3,541 | +0.10(+0.80%) |
Mar 25, 2004 | 11.81 | 12.00 | 11.81 | 11.99 | 7,917 | +0.16(+1.38%) |
Mar 24, 2004 | 11.91 | 11.93 | 11.83 | 11.83 | 5,833 | -0.04(-0.32%) |
Mar 23, 2004 | 11.76 | 11.86 | 11.76 | 11.86 | 11,459 | +0.14(+1.19%) |
Mar 22, 2004 | 11.76 | 11.77 | 11.66 | 11.73 | 11,250 | -0.11(-0.89%) |
Mar 19, 2004 | 12.06 | 12.06 | 11.83 | 11.83 | 16,251 | -0.18(-1.48%) |
Mar 18, 2004 | 12.03 | 12.03 | 11.90 | 12.01 | 12,709 | -0.02(-0.20%) |
Mar 17, 2004 | 12.09 | 12.09 | 11.97 | 12.03 | 13,959 | -0.00(-0.04%) |
Mar 16, 2004 | 12.12 | 12.12 | 12.01 | 12.04 | 14,167 | -0.06(-0.52%) |
Mar 15, 2004 | 12.23 | 12.23 | 12.10 | 12.10 | 13,334 | -0.13(-1.10%) |
Mar 12, 2004 | 12.09 | 12.29 | 12.05 | 12.23 | 15,001 | +0.18(+1.47%) |
Mar 11, 2004 | 12.14 | 12.28 | 12.06 | 12.06 | 14,584 | -0.09(-0.71%) |
Mar 10, 2004 | 12.14 | 12.22 | 12.14 | 12.14 | 14,376 | -0.08(-0.63%) |
Mar 09, 2004 | 12.24 | 12.35 | 12.18 | 12.22 | 31,460 | -0.07(-0.55%) |
Mar 08, 2004 | 12.34 | 12.51 | 12.29 | 12.29 | 24,168 | +0.05(+0.39%) |
Mar 05, 2004 | 12.17 | 12.42 | 12.15 | 12.24 | 29,169 | +0.05(+0.39%) |
Mar 04, 2004 | 12.18 | 12.19 | 12.15 | 12.19 | 10,000 | -0.01(-0.12%) |
Mar 03, 2004 | 12.26 | 12.27 | 12.17 | 12.21 | 7,917 | -0.08(-0.66%) |
Mar 02, 2004 | 12.24 | 12.31 | 12.23 | 12.29 | 11,667 | +0.00(+0.00%) |