Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 16.82 | 16.90 | 16.75 | 16.86 | 2,739,760 | +0.27(+1.65%) |
Jan 28, 2005 | 16.54 | 16.79 | 16.38 | 16.58 | 3,219,565 | +0.01(+0.07%) |
Jan 27, 2005 | 16.33 | 16.59 | 16.28 | 16.57 | 2,316,599 | +0.23(+1.43%) |
Jan 26, 2005 | 16.11 | 16.43 | 16.11 | 16.34 | 2,000,939 | +0.24(+1.49%) |
Jan 25, 2005 | 15.85 | 16.17 | 15.80 | 16.10 | 2,437,603 | +0.27(+1.73%) |
Jan 24, 2005 | 15.81 | 15.92 | 15.74 | 15.82 | 2,279,071 | +0.02(+0.11%) |
Jan 21, 2005 | 16.06 | 16.17 | 15.77 | 15.81 | 2,337,117 | -0.22(-1.35%) |
Jan 20, 2005 | 16.43 | 16.43 | 16.02 | 16.02 | 3,445,613 | -0.51(-3.10%) |
Jan 19, 2005 | 16.78 | 16.79 | 16.52 | 16.54 | 3,278,839 | -0.24(-1.43%) |
Jan 18, 2005 | 16.46 | 16.78 | 16.39 | 16.78 | 3,869,826 | +0.39(+2.37%) |
Jan 14, 2005 | 16.48 | 16.56 | 16.39 | 16.39 | 3,473,321 | -0.12(-0.73%) |
Jan 13, 2005 | 16.49 | 16.73 | 16.46 | 16.51 | 3,893,150 | +0.03(+0.17%) |
Jan 12, 2005 | 16.09 | 16.49 | 16.09 | 16.48 | 3,648,864 | +0.39(+2.45%) |
Jan 11, 2005 | 15.97 | 16.14 | 15.85 | 16.09 | 2,117,382 | -0.02(-0.11%) |
Jan 10, 2005 | 16.22 | 16.27 | 15.92 | 16.10 | 2,863,394 | -0.07(-0.46%) |
Jan 07, 2005 | 16.54 | 16.82 | 16.15 | 16.18 | 9,993,296 | +0.57(+3.65%) |
Jan 06, 2005 | 15.00 | 15.70 | 15.00 | 15.61 | 2,625,421 | +0.57(+3.79%) |
Jan 05, 2005 | 15.44 | 15.44 | 14.92 | 15.04 | 3,322,330 | -0.44(-2.87%) |
Jan 04, 2005 | 15.62 | 15.65 | 15.36 | 15.48 | 1,472,207 | -0.04(-0.26%) |
Jan 03, 2005 | 15.82 | 15.86 | 15.40 | 15.52 | 1,843,634 | -0.30(-1.87%) |
Dec 31, 2004 | 15.91 | 15.94 | 15.80 | 15.82 | 636,231 | -0.06(-0.36%) |
Dec 30, 2004 | 15.74 | 15.91 | 15.66 | 15.88 | 1,137,957 | +0.14(+0.87%) |
Dec 29, 2004 | 15.77 | 15.86 | 15.66 | 15.74 | 585,200 | -0.03(-0.18%) |
Dec 28, 2004 | 15.40 | 15.77 | 15.38 | 15.77 | 998,540 | +0.44(+2.90%) |
Dec 27, 2004 | 15.71 | 15.73 | 15.32 | 15.32 | 1,187,235 | -0.34(-2.18%) |
Dec 23, 2004 | 15.76 | 15.77 | 15.40 | 15.66 | 1,837,321 | -0.09(-0.58%) |
Dec 22, 2004 | 15.66 | 15.94 | 15.58 | 15.76 | 1,866,607 | +0.21(+1.32%) |
Dec 21, 2004 | 15.64 | 15.82 | 15.49 | 15.55 | 2,057,056 | +0.02(+0.15%) |
Dec 20, 2004 | 15.40 | 15.54 | 15.27 | 15.53 | 2,771,853 | +0.35(+2.29%) |
Dec 17, 2004 | 15.97 | 15.97 | 15.18 | 15.18 | 3,923,839 | -0.73(-4.59%) |
Dec 16, 2004 | 16.03 | 16.05 | 15.82 | 15.91 | 2,452,684 | -0.09(-0.53%) |
Dec 15, 2004 | 15.99 | 16.09 | 15.97 | 15.99 | 1,455,547 | +0.02(+0.11%) |
Dec 14, 2004 | 15.99 | 16.06 | 15.94 | 15.98 | 1,354,009 | -0.02(-0.11%) |
Dec 13, 2004 | 16.27 | 16.27 | 15.98 | 15.99 | 1,850,123 | -0.03(-0.21%) |
Dec 10, 2004 | 15.80 | 16.03 | 15.71 | 16.03 | 2,650,148 | +0.23(+1.44%) |
Dec 09, 2004 | 15.80 | 15.80 | 15.59 | 15.80 | 1,357,517 | +0.01(+0.04%) |
Dec 08, 2004 | 15.60 | 15.88 | 15.57 | 15.80 | 1,449,234 | +0.19(+1.21%) |
Dec 07, 2004 | 15.68 | 15.70 | 15.53 | 15.61 | 1,975,510 | -0.06(-0.40%) |
Dec 06, 2004 | 15.63 | 15.72 | 15.40 | 15.67 | 1,976,212 | +0.04(+0.26%) |
Dec 03, 2004 | 15.53 | 15.69 | 15.40 | 15.63 | 2,443,215 | +0.09(+0.59%) |
Dec 02, 2004 | 15.59 | 15.68 | 15.48 | 15.54 | 695,155 | -0.05(-0.29%) |
Dec 01, 2004 | 15.62 | 15.67 | 15.47 | 15.58 | 1,335,420 | +0.04(+0.26%) |
Nov 30, 2004 | 15.48 | 15.64 | 15.39 | 15.54 | 2,441,812 | -0.01(-0.07%) |
Nov 29, 2004 | 15.64 | 15.68 | 15.36 | 15.56 | 1,019,584 | -0.07(-0.47%) |
Nov 26, 2004 | 15.62 | 15.80 | 15.57 | 15.63 | 239,902 | -0.05(-0.33%) |
Nov 24, 2004 | 15.56 | 15.79 | 15.56 | 15.68 | 1,362,251 | +0.11(+0.73%) |
Nov 23, 2004 | 15.31 | 15.64 | 15.22 | 15.57 | 2,951,429 | +0.29(+1.90%) |
Nov 22, 2004 | 14.83 | 15.29 | 14.83 | 15.28 | 2,332,558 | +0.46(+3.12%) |
Nov 19, 2004 | 15.19 | 15.20 | 14.81 | 14.81 | 1,262,117 | -0.40(-2.62%) |
Nov 18, 2004 | 15.33 | 15.35 | 14.99 | 15.21 | 1,829,079 | -0.04(-0.26%) |
Nov 17, 2004 | 15.19 | 15.44 | 15.17 | 15.25 | 1,625,478 | +0.10(+0.64%) |
Nov 16, 2004 | 15.35 | 15.36 | 15.15 | 15.16 | 1,001,697 | -0.22(-1.45%) |
Nov 15, 2004 | 15.45 | 15.56 | 15.31 | 15.38 | 1,358,043 | -0.06(-0.41%) |
Nov 12, 2004 | 15.42 | 15.53 | 15.20 | 15.44 | 2,160,523 | +0.06(+0.37%) |
Nov 11, 2004 | 15.46 | 15.46 | 15.21 | 15.38 | 1,291,052 | +0.03(+0.19%) |
Nov 10, 2004 | 15.27 | 15.48 | 15.23 | 15.36 | 1,438,536 | +0.10(+0.64%) |
Nov 09, 2004 | 15.11 | 15.37 | 14.99 | 15.26 | 1,583,916 | +0.15(+0.98%) |
Nov 08, 2004 | 15.30 | 15.38 | 15.11 | 15.11 | 1,299,996 | -0.24(-1.56%) |
Nov 05, 2004 | 15.12 | 15.38 | 15.00 | 15.35 | 2,114,226 | +0.21(+1.39%) |
Nov 04, 2004 | 14.23 | 15.17 | 14.23 | 15.14 | 4,249,496 | +0.94(+6.63%) |
Nov 03, 2004 | 14.10 | 14.26 | 14.10 | 14.20 | 1,115,335 | +0.16(+1.14%) |
Nov 02, 2004 | 14.18 | 14.40 | 13.99 | 14.04 | 1,925,005 | -0.21(-1.48%) |
Nov 01, 2004 | 13.97 | 14.26 | 13.81 | 14.25 | 2,127,729 | +0.28(+2.00%) |
Oct 29, 2004 | 13.71 | 13.98 | 13.71 | 13.97 | 2,044,430 | +0.27(+2.00%) |
Oct 28, 2004 | 13.54 | 13.77 | 13.43 | 13.70 | 991,701 | +0.16(+1.18%) |
Oct 27, 2004 | 13.57 | 13.74 | 13.53 | 13.54 | 1,327,704 | -0.07(-0.54%) |
Oct 26, 2004 | 13.26 | 13.63 | 13.24 | 13.61 | 1,384,172 | +0.34(+2.53%) |
Oct 25, 2004 | 13.33 | 13.33 | 13.13 | 13.28 | 663,764 | -0.12(-0.89%) |
Oct 22, 2004 | 13.59 | 13.62 | 13.33 | 13.39 | 982,406 | -0.14(-1.01%) |
Oct 21, 2004 | 13.77 | 13.77 | 13.50 | 13.53 | 1,444,148 | -0.33(-2.39%) |
Oct 20, 2004 | 13.83 | 13.91 | 13.58 | 13.86 | 1,755,249 | +0.03(+0.25%) |
Oct 19, 2004 | 13.94 | 14.02 | 13.82 | 13.83 | 706,904 | -0.11(-0.78%) |
Oct 18, 2004 | 13.94 | 13.94 | 13.71 | 13.94 | 1,461,159 | -0.06(-0.41%) |
Oct 15, 2004 | 13.94 | 14.05 | 13.89 | 13.99 | 899,282 | +0.13(+0.95%) |
Oct 14, 2004 | 13.97 | 14.00 | 13.73 | 13.86 | 1,633,018 | -0.08(-0.57%) |
Oct 13, 2004 | 13.89 | 14.08 | 13.84 | 13.94 | 1,289,474 | +0.10(+0.74%) |
Oct 12, 2004 | 13.71 | 13.84 | 13.65 | 13.84 | 1,711,583 | +0.13(+0.91%) |
Oct 11, 2004 | 13.95 | 14.03 | 13.68 | 13.71 | 949,613 | -0.23(-1.64%) |
Oct 08, 2004 | 13.95 | 14.26 | 13.93 | 13.94 | 1,311,570 | -0.04(-0.29%) |
Oct 07, 2004 | 14.12 | 14.19 | 13.96 | 13.98 | 2,024,964 | -0.14(-1.01%) |
Oct 06, 2004 | 14.00 | 14.22 | 13.93 | 14.12 | 2,078,626 | +0.16(+1.14%) |
Oct 05, 2004 | 13.74 | 14.26 | 13.61 | 13.96 | 4,633,726 | +0.45(+3.33%) |
Oct 04, 2004 | 13.50 | 13.62 | 13.41 | 13.51 | 1,424,682 | +0.11(+0.85%) |
Oct 01, 2004 | 13.37 | 13.51 | 13.26 | 13.40 | 1,118,491 | +0.10(+0.77%) |
Sep 30, 2004 | 13.37 | 13.38 | 13.19 | 13.30 | 2,180,865 | -0.04(-0.30%) |
Sep 29, 2004 | 13.54 | 13.54 | 13.33 | 13.34 | 2,712,754 | +0.23(+1.74%) |
Sep 28, 2004 | 13.09 | 13.16 | 12.74 | 13.11 | 2,439,006 | -0.02(-0.17%) |
Sep 27, 2004 | 13.10 | 13.21 | 12.93 | 13.13 | 2,198,402 | -0.06(-0.43%) |
Sep 24, 2004 | 12.89 | 13.30 | 12.86 | 13.19 | 3,546,449 | +0.35(+2.75%) |
Sep 23, 2004 | 12.13 | 12.97 | 12.12 | 12.84 | 6,294,277 | +0.76(+6.28%) |
Sep 22, 2004 | 12.26 | 12.26 | 12.05 | 12.08 | 2,805,874 | -0.18(-1.49%) |
Sep 21, 2004 | 11.96 | 12.26 | 11.92 | 12.26 | 1,325,600 | +0.29(+2.43%) |
Sep 20, 2004 | 11.94 | 12.06 | 11.86 | 11.97 | 921,729 | -0.03(-0.24%) |
Sep 17, 2004 | 12.12 | 12.15 | 11.97 | 12.00 | 1,030,106 | -0.08(-0.66%) |
Sep 16, 2004 | 11.96 | 12.12 | 11.95 | 12.08 | 614,311 | +0.15(+1.24%) |
Sep 15, 2004 | 12.03 | 12.03 | 11.91 | 11.93 | 850,179 | -0.07(-0.57%) |
Sep 14, 2004 | 12.01 | 12.04 | 11.92 | 12.00 | 757,586 | -0.02(-0.14%) |
Sep 13, 2004 | 11.91 | 12.01 | 11.91 | 12.01 | 914,188 | +0.04(+0.33%) |
Sep 10, 2004 | 12.10 | 12.11 | 11.92 | 11.97 | 1,686,505 | -0.17(-1.36%) |
Sep 09, 2004 | 12.20 | 12.33 | 12.10 | 12.14 | 1,043,785 | +0.01(+0.05%) |
Sep 08, 2004 | 12.11 | 12.24 | 12.09 | 12.13 | 754,429 | -0.01(-0.09%) |
Sep 07, 2004 | 12.09 | 12.15 | 12.04 | 12.15 | 1,033,964 | +0.05(+0.42%) |
Sep 03, 2004 | 11.95 | 12.16 | 11.90 | 12.09 | 901,913 | +0.17(+1.43%) |
Sep 02, 2004 | 12.09 | 12.09 | 11.59 | 11.92 | 3,961,894 | -0.17(-1.37%) |
Sep 01, 2004 | 12.00 | 12.09 | 11.88 | 12.09 | 1,091,835 | +0.11(+0.90%) |
Aug 31, 2004 | 12.03 | 12.03 | 11.90 | 11.98 | 1,057,288 | -0.01(-0.10%) |
Aug 30, 2004 | 12.13 | 12.13 | 11.97 | 11.99 | 1,035,542 | -0.14(-1.17%) |
Aug 27, 2004 | 12.06 | 12.17 | 12.03 | 12.13 | 1,049,747 | +0.12(+1.00%) |
Aug 26, 2004 | 12.09 | 12.09 | 11.95 | 12.01 | 1,705,270 | -0.09(-0.71%) |
Aug 25, 2004 | 11.84 | 12.16 | 11.70 | 12.10 | 2,807,803 | +0.22(+1.82%) |
Aug 24, 2004 | 11.66 | 11.92 | 11.66 | 11.88 | 2,185,074 | +0.26(+2.26%) |
Aug 23, 2004 | 11.50 | 11.65 | 11.50 | 11.62 | 1,593,385 | +0.09(+0.74%) |
Aug 20, 2004 | 11.21 | 11.56 | 11.20 | 11.54 | 2,028,120 | +0.26(+2.33%) |
Aug 19, 2004 | 11.35 | 11.40 | 11.25 | 11.27 | 1,077,981 | -0.15(-1.30%) |
Aug 18, 2004 | 11.22 | 11.44 | 11.18 | 11.42 | 945,053 | +0.21(+1.88%) |
Aug 17, 2004 | 11.24 | 11.45 | 11.20 | 11.21 | 1,410,828 | -0.02(-0.20%) |
Aug 16, 2004 | 11.05 | 11.28 | 11.02 | 11.23 | 1,408,198 | +0.16(+1.44%) |
Aug 13, 2004 | 11.12 | 11.26 | 11.01 | 11.07 | 1,559,189 | +0.01(+0.10%) |
Aug 12, 2004 | 11.21 | 11.21 | 11.01 | 11.06 | 2,918,109 | -0.29(-2.51%) |
Aug 11, 2004 | 11.46 | 11.47 | 11.30 | 11.35 | 1,637,929 | -0.15(-1.29%) |
Aug 10, 2004 | 11.47 | 11.58 | 11.44 | 11.50 | 1,209,156 | +0.02(+0.15%) |
Aug 09, 2004 | 11.43 | 11.58 | 11.42 | 11.48 | 823,524 | +0.01(+0.10%) |
Aug 06, 2004 | 11.52 | 11.53 | 11.37 | 11.47 | 2,214,536 | -0.14(-1.18%) |
Aug 05, 2004 | 12.00 | 12.01 | 11.52 | 11.60 | 2,978,260 | -0.46(-3.83%) |
Aug 04, 2004 | 12.03 | 12.08 | 11.82 | 12.07 | 1,086,048 | -0.02(-0.19%) |
Aug 03, 2004 | 12.25 | 12.25 | 11.99 | 12.09 | 1,464,315 | -0.11(-0.89%) |
Aug 02, 2004 | 12.12 | 12.29 | 11.96 | 12.20 | 1,208,805 | +0.03(+0.28%) |
Jul 30, 2004 | 12.21 | 12.21 | 11.97 | 12.16 | 1,221,256 | -0.08(-0.65%) |
Jul 29, 2004 | 12.17 | 12.26 | 12.10 | 12.24 | 1,248,438 | +0.06(+0.47%) |
Jul 28, 2004 | 12.20 | 12.23 | 12.01 | 12.19 | 1,305,257 | -0.04(-0.33%) |
Jul 27, 2004 | 12.27 | 12.36 | 12.20 | 12.23 | 2,537,913 | -0.08(-0.65%) |
Jul 26, 2004 | 12.23 | 12.33 | 12.22 | 12.31 | 1,165,840 | +0.04(+0.33%) |
Jul 23, 2004 | 12.24 | 12.28 | 12.12 | 12.27 | 1,392,239 | -0.01(-0.05%) |
Jul 22, 2004 | 12.13 | 12.32 | 12.08 | 12.27 | 1,813,120 | +0.04(+0.33%) |
Jul 21, 2004 | 12.30 | 12.43 | 12.11 | 12.23 | 1,427,488 | -0.10(-0.83%) |
Jul 20, 2004 | 12.24 | 12.33 | 12.17 | 12.33 | 2,551,241 | +0.09(+0.74%) |
Jul 19, 2004 | 12.18 | 12.31 | 12.09 | 12.24 | 1,702,990 | +0.06(+0.51%) |
Jul 16, 2004 | 12.18 | 12.22 | 11.99 | 12.18 | 1,347,871 | +0.01(+0.05%) |
Jul 15, 2004 | 11.98 | 12.19 | 11.96 | 12.17 | 1,558,487 | +0.19(+1.62%) |
Jul 14, 2004 | 11.97 | 12.17 | 11.90 | 11.98 | 1,523,940 | +0.01(+0.05%) |
Jul 13, 2004 | 11.99 | 12.08 | 11.94 | 11.97 | 2,127,554 | +0.03(+0.24%) |
Jul 12, 2004 | 11.75 | 12.04 | 11.70 | 11.95 | 1,878,883 | +0.23(+1.95%) |
Jul 09, 2004 | 11.78 | 11.89 | 11.63 | 11.72 | 2,485,478 | +0.17(+1.48%) |
Jul 08, 2004 | 11.54 | 11.61 | 11.48 | 11.55 | 1,777,521 | +0.02(+0.20%) |
Jul 07, 2004 | 11.51 | 11.69 | 11.51 | 11.52 | 1,476,240 | -0.03(-0.25%) |
Jul 06, 2004 | 11.61 | 11.63 | 11.49 | 11.55 | 1,235,286 | -0.04(-0.34%) |
Jul 02, 2004 | 11.66 | 11.73 | 11.59 | 11.59 | 1,325,950 | -0.07(-0.64%) |
Jul 01, 2004 | 11.78 | 11.86 | 11.63 | 11.67 | 1,756,828 | -0.05(-0.44%) |
Jun 30, 2004 | 11.60 | 11.77 | 11.56 | 11.72 | 2,551,065 | +0.11(+0.98%) |
Jun 29, 2004 | 11.66 | 11.79 | 11.58 | 11.60 | 1,913,781 | -0.04(-0.34%) |
Jun 28, 2004 | 11.80 | 11.92 | 11.63 | 11.64 | 1,661,954 | -0.11(-0.92%) |
Jun 25, 2004 | 11.89 | 11.93 | 11.70 | 11.75 | 4,483,085 | -0.12(-1.01%) |
Jun 24, 2004 | 12.06 | 12.21 | 11.84 | 11.87 | 3,245,695 | -0.22(-1.79%) |
Jun 23, 2004 | 12.17 | 12.46 | 12.04 | 12.09 | 3,520,670 | -0.26(-2.08%) |
Jun 22, 2004 | 12.29 | 12.43 | 12.13 | 12.35 | 2,364,299 | +0.00(+0.00%) |
Jun 21, 2004 | 12.23 | 12.41 | 12.19 | 12.35 | 2,734,850 | +0.17(+1.36%) |
Jun 18, 2004 | 12.04 | 12.26 | 12.03 | 12.18 | 2,054,426 | +0.11(+0.90%) |
Jun 17, 2004 | 12.13 | 12.21 | 11.96 | 12.07 | 1,077,981 | -0.09(-0.75%) |
Jun 16, 2004 | 12.09 | 12.19 | 12.04 | 12.16 | 1,078,332 | +0.05(+0.38%) |
Jun 15, 2004 | 12.09 | 12.14 | 11.99 | 12.12 | 2,073,891 | +0.11(+0.95%) |
Jun 14, 2004 | 12.06 | 12.20 | 12.00 | 12.00 | 1,262,468 | -0.11(-0.94%) |
Jun 10, 2004 | 12.20 | 12.34 | 12.10 | 12.12 | 2,578,773 | -0.09(-0.70%) |
Jun 09, 2004 | 12.35 | 12.48 | 12.19 | 12.20 | 1,866,783 | -0.14(-1.15%) |
Jun 08, 2004 | 12.40 | 12.43 | 12.32 | 12.35 | 4,547,445 | -0.09(-0.69%) |
Jun 07, 2004 | 12.41 | 12.45 | 12.31 | 12.43 | 903,491 | +0.11(+0.88%) |
Jun 04, 2004 | 12.49 | 12.59 | 12.32 | 12.32 | 1,860,119 | -0.12(-0.96%) |
Jun 03, 2004 | 12.49 | 12.57 | 12.38 | 12.44 | 1,803,124 | -0.11(-0.91%) |
Jun 02, 2004 | 12.57 | 12.71 | 12.49 | 12.56 | 1,895,017 | -0.20(-1.56%) |
Jun 01, 2004 | 12.70 | 12.89 | 12.57 | 12.76 | 1,034,490 | -0.07(-0.58%) |
May 28, 2004 | 12.55 | 13.01 | 12.55 | 12.83 | 1,445,726 | +0.31(+2.51%) |
May 27, 2004 | 12.57 | 12.66 | 12.46 | 12.52 | 1,418,018 | -0.06(-0.45%) |
May 26, 2004 | 12.40 | 12.72 | 12.40 | 12.57 | 2,436,551 | +0.12(+0.96%) |
May 25, 2004 | 12.37 | 12.50 | 12.21 | 12.45 | 1,633,018 | +0.11(+0.88%) |
May 24, 2004 | 12.39 | 12.57 | 12.35 | 12.35 | 1,626,354 | -0.07(-0.60%) |
May 21, 2004 | 12.47 | 12.63 | 12.21 | 12.42 | 1,441,868 | -0.06(-0.46%) |
May 20, 2004 | 12.69 | 12.82 | 12.24 | 12.48 | 3,025,609 | +0.13(+1.06%) |
May 19, 2004 | 12.48 | 12.55 | 12.32 | 12.35 | 1,223,711 | -0.02(-0.14%) |
May 18, 2004 | 12.35 | 12.46 | 12.29 | 12.36 | 1,154,617 | +0.02(+0.18%) |
May 17, 2004 | 12.50 | 12.53 | 12.27 | 12.34 | 1,183,728 | -0.21(-1.64%) |
May 14, 2004 | 12.32 | 12.69 | 12.32 | 12.55 | 1,621,269 | +0.19(+1.52%) |
May 13, 2004 | 12.43 | 12.47 | 12.20 | 12.36 | 2,101,249 | -0.10(-0.82%) |
May 12, 2004 | 12.62 | 12.63 | 12.28 | 12.46 | 1,718,597 | -0.25(-1.93%) |
May 11, 2004 | 12.69 | 12.89 | 12.61 | 12.70 | 1,915,184 | +0.19(+1.50%) |
May 10, 2004 | 12.50 | 12.66 | 12.45 | 12.52 | 1,603,381 | -0.01(-0.05%) |
May 07, 2004 | 12.57 | 12.72 | 12.50 | 12.52 | 1,847,668 | -0.10(-0.77%) |
May 06, 2004 | 12.81 | 12.82 | 12.52 | 12.62 | 2,379,907 | -0.30(-2.34%) |
May 05, 2004 | 12.78 | 13.06 | 12.65 | 12.92 | 1,084,821 | +0.10(+0.76%) |
May 04, 2004 | 12.81 | 12.87 | 12.68 | 12.82 | 1,542,003 | -0.03(-0.27%) |
May 03, 2004 | 12.91 | 13.08 | 12.70 | 12.86 | 2,160,873 | -0.06(-0.49%) |
Apr 30, 2004 | 12.99 | 13.08 | 12.84 | 12.92 | 1,417,317 | -0.07(-0.57%) |
Apr 29, 2004 | 13.06 | 13.16 | 12.93 | 13.00 | 3,299,883 | -0.15(-1.13%) |
Apr 28, 2004 | 13.10 | 13.28 | 13.05 | 13.14 | 1,659,674 | -0.02(-0.17%) |
Apr 27, 2004 | 13.22 | 13.51 | 13.17 | 13.17 | 1,905,890 | -0.05(-0.39%) |
Apr 26, 2004 | 13.64 | 13.64 | 13.02 | 13.22 | 3,216,759 | -0.42(-3.05%) |
Apr 23, 2004 | 13.63 | 13.67 | 13.54 | 13.63 | 1,923,251 | +0.03(+0.25%) |
Apr 22, 2004 | 13.28 | 13.68 | 13.12 | 13.60 | 1,680,367 | +0.32(+2.40%) |
Apr 21, 2004 | 13.31 | 13.38 | 13.03 | 13.28 | 1,804,527 | -0.13(-0.98%) |
Apr 20, 2004 | 13.57 | 13.65 | 13.39 | 13.41 | 1,724,560 | -0.15(-1.13%) |
Apr 19, 2004 | 13.54 | 13.57 | 13.26 | 13.57 | 1,160,053 | -0.05(-0.34%) |
Apr 16, 2004 | 13.26 | 13.68 | 13.17 | 13.61 | 1,604,258 | +0.41(+3.11%) |
Apr 15, 2004 | 13.22 | 13.29 | 13.10 | 13.20 | 1,446,077 | -0.06(-0.47%) |
Apr 14, 2004 | 13.23 | 13.29 | 13.00 | 13.26 | 1,713,336 | -0.11(-0.81%) |
Apr 13, 2004 | 13.73 | 13.74 | 13.21 | 13.37 | 2,588,419 | -0.35(-2.58%) |
Apr 12, 2004 | 13.61 | 13.74 | 13.55 | 13.73 | 1,187,761 | +0.09(+0.63%) |
Apr 08, 2004 | 13.85 | 13.95 | 13.55 | 13.64 | 1,404,515 | -0.10(-0.71%) |
Apr 07, 2004 | 13.69 | 13.88 | 13.63 | 13.74 | 1,744,376 | +0.10(+0.71%) |
Apr 06, 2004 | 13.67 | 13.69 | 13.61 | 13.64 | 2,017,072 | -0.05(-0.33%) |
Apr 05, 2004 | 13.69 | 13.74 | 13.61 | 13.69 | 2,605,254 | +0.03(+0.21%) |
Apr 02, 2004 | 13.60 | 13.85 | 13.60 | 13.66 | 3,148,892 | -0.08(-0.58%) |
Apr 01, 2004 | 13.86 | 14.00 | 13.59 | 13.74 | 4,482,910 | -0.40(-2.82%) |
Mar 31, 2004 | 14.20 | 14.26 | 14.06 | 14.14 | 2,167,187 | -0.01(-0.08%) |
Mar 30, 2004 | 14.12 | 14.19 | 13.99 | 14.15 | 2,722,574 | +0.03(+0.20%) |
Mar 29, 2004 | 13.99 | 14.20 | 13.97 | 14.12 | 1,769,279 | +0.13(+0.94%) |
Mar 26, 2004 | 14.20 | 14.24 | 13.91 | 13.99 | 2,529,495 | -0.21(-1.49%) |
Mar 25, 2004 | 14.00 | 14.26 | 13.97 | 14.20 | 1,974,809 | +0.21(+1.47%) |
Mar 24, 2004 | 14.23 | 14.26 | 13.97 | 13.99 | 2,506,873 | -0.24(-1.68%) |
Mar 23, 2004 | 13.93 | 14.31 | 13.93 | 14.23 | 3,398,439 | +0.30(+2.17%) |
Mar 22, 2004 | 13.86 | 14.17 | 13.70 | 13.93 | 3,352,142 | +0.07(+0.54%) |
Mar 19, 2004 | 13.83 | 14.10 | 13.75 | 13.86 | 1,824,695 | +0.03(+0.21%) |
Mar 18, 2004 | 14.47 | 14.47 | 13.43 | 13.83 | 4,244,060 | -0.42(-2.96%) |
Mar 17, 2004 | 13.89 | 14.27 | 13.89 | 14.25 | 4,693,701 | +0.38(+2.71%) |
Mar 16, 2004 | 13.85 | 13.93 | 13.69 | 13.87 | 2,500,209 | +0.03(+0.25%) |
Mar 15, 2004 | 14.11 | 14.25 | 13.76 | 13.84 | 2,569,128 | -0.16(-1.14%) |
Mar 12, 2004 | 13.85 | 14.02 | 13.68 | 14.00 | 1,656,342 | +0.14(+1.03%) |
Mar 11, 2004 | 13.86 | 14.12 | 13.79 | 13.86 | 2,549,662 | -0.04(-0.29%) |
Mar 10, 2004 | 14.27 | 14.29 | 13.89 | 13.90 | 2,185,951 | -0.36(-2.56%) |
Mar 09, 2004 | 14.32 | 14.35 | 14.12 | 14.26 | 1,718,422 | -0.09(-0.64%) |
Mar 08, 2004 | 14.42 | 14.60 | 14.31 | 14.35 | 2,052,672 | -0.11(-0.79%) |
Mar 05, 2004 | 14.28 | 14.57 | 14.22 | 14.47 | 3,056,824 | +0.25(+1.76%) |
Mar 04, 2004 | 14.17 | 14.34 | 14.08 | 14.22 | 4,216,352 | +0.19(+1.34%) |
Mar 03, 2004 | 14.13 | 14.13 | 13.94 | 14.03 | 2,167,888 | -0.12(-0.85%) |
Mar 02, 2004 | 14.07 | 14.23 | 14.00 | 14.15 | 3,179,757 | +0.11(+0.81%) |
Mar 01, 2004 | 13.91 | 14.14 | 13.77 | 14.03 | 2,568,953 | +0.12(+0.86%) |
Feb 27, 2004 | 13.53 | 14.07 | 13.46 | 13.91 | 6,422,821 | +0.57(+4.27%) |
Feb 26, 2004 | 13.80 | 14.54 | 13.25 | 13.34 | 11,025,332 | +0.72(+5.69%) |
Feb 25, 2004 | 12.43 | 12.65 | 12.40 | 12.62 | 1,727,366 | +0.20(+1.61%) |
Feb 24, 2004 | 12.61 | 12.66 | 12.33 | 12.43 | 1,262,818 | -0.18(-1.45%) |
Feb 23, 2004 | 12.56 | 12.68 | 12.49 | 12.61 | 1,074,825 | +0.05(+0.41%) |
Feb 20, 2004 | 12.63 | 12.74 | 12.48 | 12.56 | 1,876,428 | -0.02(-0.14%) |
Feb 19, 2004 | 12.80 | 12.82 | 12.55 | 12.57 | 1,696,677 | -0.23(-1.78%) |
Feb 18, 2004 | 12.77 | 12.83 | 12.70 | 12.80 | 1,607,765 | +0.05(+0.40%) |
Feb 17, 2004 | 12.61 | 12.82 | 12.57 | 12.75 | 1,376,105 | +0.10(+0.77%) |
Feb 13, 2004 | 12.63 | 12.76 | 12.56 | 12.65 | 1,283,512 | -0.01(-0.05%) |
Feb 12, 2004 | 12.60 | 12.70 | 12.55 | 12.66 | 2,034,784 | +0.09(+0.68%) |
Feb 11, 2004 | 12.60 | 12.72 | 12.49 | 12.57 | 2,270,478 | -0.06(-0.50%) |
Feb 10, 2004 | 12.47 | 12.70 | 12.45 | 12.64 | 1,645,294 | +0.09(+0.73%) |
Feb 09, 2004 | 12.52 | 12.57 | 12.38 | 12.55 | 1,085,347 | +0.03(+0.23%) |
Feb 06, 2004 | 12.55 | 12.62 | 12.35 | 12.52 | 1,623,724 | +0.00(+0.00%) |
Feb 05, 2004 | 12.48 | 12.70 | 12.43 | 12.52 | 2,501,787 | +0.03(+0.23%) |
Feb 04, 2004 | 12.41 | 12.62 | 12.12 | 12.49 | 3,795,471 | +0.08(+0.64%) |
Feb 03, 2004 | 11.97 | 12.66 | 11.88 | 12.41 | 7,662,491 | +0.57(+4.82%) |