Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 13.08 | 13.37 | 13.08 | 13.33 | 1,892,200 | +0.31(+2.38%) |
Jan 28, 2005 | 13.00 | 13.11 | 12.95 | 13.02 | 2,801,500 | -0.06(-0.46%) |
Jan 27, 2005 | 13.07 | 13.16 | 13.00 | 13.08 | 1,192,300 | +0.00(+0.00%) |
Jan 26, 2005 | 13.06 | 13.15 | 13.00 | 13.08 | 1,859,200 | +0.04(+0.31%) |
Jan 25, 2005 | 13.02 | 13.10 | 12.97 | 13.04 | 1,710,100 | +0.08(+0.62%) |
Jan 24, 2005 | 13.08 | 13.09 | 12.90 | 12.96 | 1,335,000 | -0.12(-0.92%) |
Jan 21, 2005 | 13.22 | 13.23 | 13.06 | 13.08 | 1,967,200 | -0.16(-1.21%) |
Jan 20, 2005 | 13.06 | 13.40 | 13.06 | 13.24 | 1,734,500 | +0.08(+0.61%) |
Jan 19, 2005 | 13.38 | 13.41 | 13.14 | 13.16 | 1,116,300 | -0.29(-2.16%) |
Jan 18, 2005 | 13.20 | 13.49 | 13.16 | 13.45 | 1,530,600 | -0.02(-0.15%) |
Jan 14, 2005 | 13.49 | 13.65 | 13.41 | 13.47 | 2,075,400 | +0.02(+0.15%) |
Jan 13, 2005 | 13.76 | 13.76 | 13.43 | 13.45 | 2,833,400 | -0.34(-2.47%) |
Jan 12, 2005 | 13.57 | 13.80 | 13.50 | 13.79 | 4,506,600 | +0.22(+1.62%) |
Jan 11, 2005 | 13.43 | 13.67 | 13.37 | 13.57 | 3,796,000 | +0.20(+1.50%) |
Jan 10, 2005 | 13.29 | 13.38 | 13.12 | 13.37 | 5,567,600 | +0.09(+0.68%) |
Jan 07, 2005 | 13.36 | 13.43 | 13.05 | 13.28 | 2,401,000 | -0.06(-0.45%) |
Jan 06, 2005 | 13.32 | 13.40 | 13.11 | 13.34 | 1,389,600 | +0.03(+0.23%) |
Jan 05, 2005 | 13.27 | 13.40 | 13.22 | 13.31 | 1,926,100 | +0.01(+0.08%) |
Jan 04, 2005 | 13.75 | 13.80 | 13.10 | 13.30 | 1,889,500 | -0.45(-3.27%) |
Jan 03, 2005 | 13.90 | 14.06 | 13.68 | 13.75 | 980,400 | -0.06(-0.43%) |
Dec 31, 2004 | 13.84 | 13.89 | 13.65 | 13.81 | 752,900 | -0.09(-0.65%) |
Dec 30, 2004 | 14.00 | 14.03 | 13.81 | 13.90 | 993,500 | -0.08(-0.57%) |
Dec 29, 2004 | 13.84 | 13.99 | 13.82 | 13.98 | 899,000 | +0.16(+1.16%) |
Dec 28, 2004 | 13.81 | 13.95 | 13.75 | 13.82 | 1,134,900 | -0.02(-0.14%) |
Dec 27, 2004 | 14.00 | 14.03 | 13.78 | 13.84 | 626,300 | -0.11(-0.79%) |
Dec 23, 2004 | 14.00 | 14.05 | 13.89 | 13.95 | 655,600 | -0.06(-0.43%) |
Dec 22, 2004 | 13.90 | 14.04 | 13.75 | 14.01 | 2,036,200 | +0.09(+0.65%) |
Dec 21, 2004 | 13.85 | 14.03 | 13.85 | 13.92 | 1,681,500 | +0.07(+0.51%) |
Dec 20, 2004 | 14.12 | 14.12 | 13.77 | 13.85 | 1,590,900 | -0.30(-2.12%) |
Dec 17, 2004 | 14.10 | 14.17 | 13.90 | 14.15 | 2,365,200 | -0.14(-0.98%) |
Dec 16, 2004 | 14.33 | 14.41 | 14.11 | 14.29 | 1,764,600 | -0.01(-0.07%) |
Dec 15, 2004 | 14.41 | 14.50 | 14.22 | 14.30 | 3,063,400 | -0.18(-1.24%) |
Dec 14, 2004 | 14.35 | 14.49 | 14.30 | 14.48 | 2,053,500 | +0.13(+0.91%) |
Dec 13, 2004 | 14.10 | 14.45 | 14.10 | 14.35 | 1,405,600 | -0.02(-0.14%) |
Dec 10, 2004 | 14.30 | 14.50 | 14.28 | 14.37 | 2,315,000 | -0.13(-0.90%) |
Dec 09, 2004 | 14.58 | 14.66 | 14.31 | 14.50 | 2,164,100 | -0.09(-0.62%) |
Dec 08, 2004 | 14.44 | 14.63 | 14.40 | 14.59 | 1,768,100 | +0.14(+0.97%) |
Dec 07, 2004 | 14.50 | 14.58 | 14.42 | 14.45 | 2,290,000 | +0.04(+0.28%) |
Dec 06, 2004 | 14.34 | 14.42 | 14.14 | 14.41 | 1,325,200 | +0.10(+0.70%) |
Dec 03, 2004 | 14.05 | 14.31 | 14.03 | 14.31 | 1,874,700 | +0.20(+1.42%) |
Dec 02, 2004 | 13.82 | 14.30 | 13.79 | 14.11 | 2,894,000 | +0.29(+2.10%) |
Dec 01, 2004 | 13.76 | 13.87 | 13.68 | 13.82 | 1,926,300 | +0.08(+0.58%) |
Nov 30, 2004 | 13.65 | 13.76 | 13.41 | 13.74 | 2,016,100 | +0.04(+0.29%) |
Nov 29, 2004 | 13.81 | 13.84 | 13.63 | 13.70 | 1,000,800 | +0.11(+0.81%) |
Nov 26, 2004 | 13.59 | 13.62 | 13.52 | 13.59 | 129,400 | -0.01(-0.07%) |
Nov 24, 2004 | 13.63 | 13.70 | 13.55 | 13.60 | 644,700 | +0.00(+0.00%) |
Nov 23, 2004 | 13.50 | 13.75 | 13.43 | 13.60 | 1,535,800 | +0.03(+0.22%) |
Nov 22, 2004 | 13.38 | 13.60 | 13.26 | 13.57 | 1,665,800 | +0.23(+1.72%) |
Nov 19, 2004 | 13.50 | 13.53 | 13.26 | 13.34 | 2,315,900 | -0.16(-1.19%) |
Nov 18, 2004 | 13.40 | 13.55 | 13.23 | 13.50 | 2,988,700 | +0.31(+2.35%) |
Nov 17, 2004 | 13.00 | 13.35 | 12.97 | 13.19 | 2,801,900 | +0.26(+2.01%) |
Nov 16, 2004 | 12.70 | 12.93 | 12.69 | 12.93 | 2,070,200 | +0.10(+0.78%) |
Nov 15, 2004 | 12.90 | 12.98 | 12.73 | 12.83 | 2,280,200 | -0.06(-0.47%) |
Nov 12, 2004 | 12.94 | 12.98 | 12.77 | 12.89 | 1,219,300 | +0.03(+0.23%) |
Nov 11, 2004 | 12.80 | 12.90 | 12.63 | 12.86 | 1,637,900 | +0.16(+1.26%) |
Nov 10, 2004 | 12.78 | 12.85 | 12.61 | 12.70 | 1,425,300 | -0.08(-0.63%) |
Nov 09, 2004 | 12.82 | 12.90 | 12.60 | 12.78 | 1,281,000 | -0.13(-1.01%) |
Nov 08, 2004 | 12.92 | 12.96 | 12.87 | 12.91 | 1,519,300 | +0.03(+0.23%) |
Nov 05, 2004 | 12.78 | 12.90 | 12.70 | 12.88 | 1,230,600 | +0.16(+1.26%) |
Nov 04, 2004 | 12.72 | 12.80 | 12.51 | 12.72 | 1,239,000 | +0.02(+0.16%) |
Nov 03, 2004 | 12.95 | 12.96 | 12.62 | 12.70 | 1,648,600 | +0.06(+0.47%) |
Nov 02, 2004 | 12.45 | 12.76 | 12.40 | 12.64 | 1,307,800 | +0.24(+1.94%) |
Nov 01, 2004 | 12.40 | 12.52 | 12.35 | 12.40 | 909,000 | -0.04(-0.32%) |
Oct 29, 2004 | 12.49 | 12.65 | 12.31 | 12.44 | 1,006,500 | +0.03(+0.24%) |
Oct 28, 2004 | 12.54 | 12.59 | 12.35 | 12.41 | 1,140,700 | -0.13(-1.04%) |
Oct 27, 2004 | 12.30 | 12.54 | 12.24 | 12.54 | 1,869,700 | +0.30(+2.45%) |
Oct 26, 2004 | 12.42 | 12.42 | 12.11 | 12.24 | 1,407,700 | -0.15(-1.21%) |
Oct 25, 2004 | 12.40 | 12.46 | 12.15 | 12.39 | 1,182,600 | -0.02(-0.16%) |
Oct 22, 2004 | 13.16 | 13.16 | 12.39 | 12.41 | 2,048,000 | -0.72(-5.48%) |
Oct 21, 2004 | 12.90 | 13.16 | 12.58 | 13.13 | 4,114,400 | +1.09(+9.05%) |
Oct 20, 2004 | 12.16 | 12.24 | 12.01 | 12.04 | 2,361,900 | -0.12(-0.99%) |
Oct 19, 2004 | 12.53 | 12.58 | 12.15 | 12.16 | 2,280,400 | -0.37(-2.95%) |
Oct 18, 2004 | 12.34 | 12.55 | 12.25 | 12.53 | 1,557,900 | +0.19(+1.54%) |
Oct 15, 2004 | 12.57 | 12.65 | 12.30 | 12.34 | 1,988,300 | -0.19(-1.52%) |
Oct 14, 2004 | 12.75 | 12.80 | 12.52 | 12.53 | 1,621,900 | -0.15(-1.18%) |
Oct 13, 2004 | 12.92 | 13.04 | 12.67 | 12.68 | 1,223,800 | -0.16(-1.25%) |
Oct 12, 2004 | 12.78 | 12.99 | 12.66 | 12.84 | 1,022,900 | -0.01(-0.08%) |
Oct 11, 2004 | 12.87 | 12.96 | 12.81 | 12.85 | 1,208,200 | -0.02(-0.16%) |
Oct 08, 2004 | 13.23 | 13.33 | 12.82 | 12.87 | 2,070,400 | -0.54(-4.03%) |
Oct 07, 2004 | 13.66 | 13.66 | 13.37 | 13.41 | 3,436,600 | -0.25(-1.83%) |
Oct 06, 2004 | 13.71 | 13.74 | 13.58 | 13.66 | 2,116,100 | -0.05(-0.36%) |
Oct 05, 2004 | 13.50 | 13.81 | 13.47 | 13.71 | 1,624,600 | +0.24(+1.78%) |
Oct 04, 2004 | 13.52 | 13.79 | 13.41 | 13.47 | 1,157,300 | -0.04(-0.30%) |
Oct 01, 2004 | 13.10 | 13.51 | 13.10 | 13.51 | 1,589,100 | +0.47(+3.60%) |
Sep 30, 2004 | 12.78 | 13.17 | 12.70 | 13.04 | 1,476,800 | +0.18(+1.40%) |
Sep 29, 2004 | 12.51 | 12.90 | 12.50 | 12.86 | 722,700 | +0.30(+2.39%) |
Sep 28, 2004 | 12.53 | 12.59 | 12.47 | 12.56 | 553,200 | +0.04(+0.32%) |
Sep 27, 2004 | 12.67 | 12.67 | 12.42 | 12.52 | 551,800 | -0.20(-1.57%) |
Sep 24, 2004 | 12.92 | 12.96 | 12.65 | 12.72 | 765,300 | -0.17(-1.32%) |
Sep 23, 2004 | 12.77 | 12.94 | 12.67 | 12.89 | 846,700 | +0.05(+0.39%) |
Sep 22, 2004 | 12.90 | 13.00 | 12.72 | 12.84 | 1,215,700 | -0.14(-1.08%) |
Sep 21, 2004 | 13.10 | 13.12 | 12.83 | 12.98 | 1,547,000 | -0.15(-1.14%) |
Sep 20, 2004 | 13.02 | 13.15 | 13.00 | 13.13 | 709,900 | +0.11(+0.84%) |
Sep 17, 2004 | 13.10 | 13.19 | 13.01 | 13.02 | 839,800 | -0.09(-0.69%) |
Sep 16, 2004 | 13.04 | 13.19 | 13.00 | 13.11 | 1,022,500 | +0.14(+1.08%) |
Sep 15, 2004 | 13.22 | 13.22 | 12.97 | 12.97 | 614,100 | -0.32(-2.41%) |
Sep 14, 2004 | 13.29 | 13.33 | 13.16 | 13.29 | 2,232,800 | +0.00(+0.00%) |
Sep 13, 2004 | 13.08 | 13.32 | 13.05 | 13.29 | 789,500 | +0.19(+1.45%) |
Sep 10, 2004 | 12.90 | 13.20 | 12.85 | 13.10 | 1,553,000 | +0.16(+1.24%) |
Sep 09, 2004 | 12.71 | 12.94 | 12.70 | 12.94 | 1,194,700 | +0.24(+1.89%) |
Sep 08, 2004 | 12.72 | 12.85 | 12.61 | 12.70 | 1,173,300 | -0.01(-0.08%) |
Sep 07, 2004 | 12.42 | 12.73 | 12.42 | 12.71 | 1,441,100 | +0.38(+3.08%) |
Sep 03, 2004 | 12.60 | 12.65 | 12.27 | 12.33 | 1,254,900 | -0.37(-2.91%) |
Sep 02, 2004 | 12.53 | 12.75 | 12.41 | 12.70 | 509,200 | +0.17(+1.36%) |
Sep 01, 2004 | 12.43 | 12.70 | 12.41 | 12.53 | 580,400 | +0.10(+0.80%) |
Aug 31, 2004 | 12.59 | 12.65 | 12.23 | 12.43 | 1,983,300 | -0.06(-0.48%) |
Aug 30, 2004 | 12.65 | 12.75 | 12.44 | 12.49 | 1,219,500 | -0.16(-1.26%) |
Aug 27, 2004 | 12.38 | 12.75 | 12.36 | 12.65 | 1,950,100 | +0.22(+1.77%) |
Aug 26, 2004 | 12.23 | 12.49 | 12.23 | 12.43 | 2,168,300 | +0.19(+1.55%) |
Aug 25, 2004 | 11.80 | 12.24 | 11.80 | 12.24 | 2,514,500 | +0.50(+4.26%) |
Aug 24, 2004 | 11.75 | 11.80 | 11.57 | 11.74 | 1,559,600 | +0.02(+0.17%) |
Aug 23, 2004 | 11.61 | 11.85 | 11.55 | 11.72 | 2,418,200 | +0.17(+1.47%) |
Aug 20, 2004 | 11.74 | 11.75 | 11.47 | 11.55 | 4,741,100 | -0.18(-1.53%) |
Aug 19, 2004 | 12.31 | 12.31 | 11.65 | 11.73 | 11,318,000 | -1.10(-8.57%) |
Aug 18, 2004 | 12.52 | 12.93 | 12.45 | 12.83 | 741,500 | +0.31(+2.48%) |
Aug 17, 2004 | 12.30 | 12.65 | 12.18 | 12.52 | 2,087,700 | +0.22(+1.79%) |
Aug 16, 2004 | 12.27 | 12.53 | 12.21 | 12.30 | 595,400 | +0.00(+0.00%) |
Aug 13, 2004 | 12.23 | 12.30 | 12.09 | 12.30 | 886,100 | +0.04(+0.33%) |
Aug 12, 2004 | 12.25 | 12.34 | 12.12 | 12.26 | 1,033,900 | -0.02(-0.16%) |
Aug 11, 2004 | 12.52 | 12.52 | 12.10 | 12.28 | 1,720,600 | -0.27(-2.15%) |
Aug 10, 2004 | 12.50 | 12.57 | 12.34 | 12.55 | 995,200 | +0.10(+0.80%) |
Aug 09, 2004 | 12.50 | 12.55 | 12.32 | 12.45 | 1,024,500 | -0.07(-0.56%) |
Aug 06, 2004 | 12.42 | 12.60 | 12.10 | 12.52 | 2,119,100 | +0.00(+0.00%) |
Aug 05, 2004 | 12.85 | 12.85 | 12.48 | 12.52 | 1,303,800 | -0.33(-2.57%) |
Aug 04, 2004 | 12.64 | 12.93 | 12.60 | 12.85 | 1,185,500 | +0.13(+1.02%) |
Aug 03, 2004 | 12.90 | 13.09 | 12.63 | 12.72 | 1,583,400 | -0.33(-2.53%) |
Aug 02, 2004 | 12.50 | 13.23 | 12.24 | 13.05 | 3,431,000 | -0.42(-3.12%) |
Jul 30, 2004 | 13.35 | 13.60 | 13.22 | 13.47 | 933,600 | +0.05(+0.37%) |
Jul 29, 2004 | 13.21 | 13.49 | 13.14 | 13.42 | 1,521,200 | +0.24(+1.82%) |
Jul 28, 2004 | 13.46 | 13.55 | 13.03 | 13.18 | 1,884,700 | -0.24(-1.79%) |
Jul 27, 2004 | 13.16 | 13.58 | 13.16 | 13.42 | 2,315,300 | +0.25(+1.90%) |
Jul 26, 2004 | 12.97 | 13.55 | 12.97 | 13.17 | 1,217,000 | +0.20(+1.54%) |
Jul 23, 2004 | 13.31 | 13.31 | 12.96 | 12.97 | 1,546,300 | -0.34(-2.55%) |
Jul 22, 2004 | 13.02 | 13.67 | 12.89 | 13.31 | 2,040,600 | +0.30(+2.31%) |
Jul 21, 2004 | 13.44 | 13.64 | 13.00 | 13.01 | 3,525,900 | -0.41(-3.06%) |
Jul 20, 2004 | 12.95 | 13.46 | 12.93 | 13.42 | 1,048,800 | +0.44(+3.39%) |
Jul 19, 2004 | 12.92 | 13.23 | 12.90 | 12.98 | 1,967,900 | +0.07(+0.54%) |
Jul 16, 2004 | 13.30 | 13.30 | 12.88 | 12.91 | 669,600 | -0.34(-2.57%) |
Jul 15, 2004 | 13.15 | 13.40 | 13.08 | 13.25 | 5,160,800 | +0.10(+0.76%) |
Jul 14, 2004 | 13.30 | 13.42 | 13.06 | 13.15 | 2,741,300 | -0.24(-1.79%) |
Jul 13, 2004 | 13.50 | 13.55 | 13.29 | 13.39 | 822,300 | -0.11(-0.81%) |
Jul 12, 2004 | 13.55 | 13.58 | 13.46 | 13.50 | 2,042,000 | -0.05(-0.37%) |
Jul 09, 2004 | 13.43 | 13.56 | 13.39 | 13.55 | 1,277,500 | +0.14(+1.04%) |
Jul 08, 2004 | 13.60 | 13.61 | 13.33 | 13.41 | 2,355,000 | -0.22(-1.61%) |
Jul 07, 2004 | 13.80 | 13.96 | 13.61 | 13.63 | 1,368,000 | -0.22(-1.59%) |
Jul 06, 2004 | 14.15 | 14.15 | 13.71 | 13.85 | 1,588,400 | -0.37(-2.60%) |
Jul 02, 2004 | 14.48 | 14.48 | 14.12 | 14.22 | 1,108,800 | -0.27(-1.86%) |
Jul 01, 2004 | 14.55 | 14.66 | 14.43 | 14.49 | 1,507,000 | -0.14(-0.96%) |
Jun 30, 2004 | 14.53 | 14.63 | 14.49 | 14.63 | 2,047,700 | +0.09(+0.62%) |
Jun 29, 2004 | 14.47 | 14.63 | 14.45 | 14.54 | 805,600 | +0.02(+0.14%) |
Jun 28, 2004 | 14.70 | 14.78 | 14.48 | 14.52 | 1,646,800 | -0.21(-1.43%) |
Jun 25, 2004 | 14.60 | 14.89 | 14.60 | 14.73 | 1,839,400 | +0.21(+1.45%) |
Jun 24, 2004 | 14.70 | 14.83 | 14.52 | 14.52 | 1,387,000 | -0.15(-1.02%) |
Jun 23, 2004 | 14.52 | 14.71 | 14.42 | 14.67 | 1,158,400 | +0.07(+0.48%) |
Jun 22, 2004 | 14.50 | 14.68 | 14.45 | 14.60 | 1,608,200 | +0.12(+0.83%) |
Jun 21, 2004 | 14.52 | 14.70 | 14.42 | 14.48 | 1,451,600 | -0.04(-0.28%) |
Jun 18, 2004 | 14.15 | 14.53 | 14.15 | 14.52 | 1,847,900 | +0.18(+1.26%) |
Jun 17, 2004 | 14.25 | 14.40 | 14.20 | 14.34 | 1,427,300 | -0.18(-1.24%) |
Jun 16, 2004 | 14.23 | 14.55 | 14.23 | 14.52 | 1,848,000 | +0.26(+1.82%) |
Jun 15, 2004 | 14.02 | 14.28 | 14.00 | 14.26 | 1,169,100 | +0.34(+2.44%) |
Jun 14, 2004 | 14.05 | 14.09 | 13.86 | 13.92 | 791,800 | -0.13(-0.93%) |
Jun 10, 2004 | 14.28 | 14.35 | 14.02 | 14.05 | 1,161,800 | +0.17(+1.22%) |
Jun 09, 2004 | 14.20 | 14.40 | 13.87 | 13.88 | 2,905,800 | -0.37(-2.60%) |
Jun 08, 2004 | 14.17 | 14.36 | 13.71 | 14.25 | 5,078,200 | -0.02(-0.14%) |
Jun 07, 2004 | 14.20 | 14.30 | 14.07 | 14.27 | 1,809,000 | +0.15(+1.06%) |
Jun 04, 2004 | 14.00 | 14.19 | 14.00 | 14.12 | 1,118,300 | +0.34(+2.47%) |
Jun 03, 2004 | 14.00 | 14.00 | 13.69 | 13.78 | 1,505,900 | -0.24(-1.71%) |
Jun 02, 2004 | 14.01 | 14.30 | 13.94 | 14.02 | 1,538,600 | +0.02(+0.14%) |
Jun 01, 2004 | 13.82 | 14.01 | 13.82 | 14.00 | 832,400 | +0.16(+1.16%) |
May 28, 2004 | 13.86 | 13.93 | 13.75 | 13.84 | 1,012,700 | -0.07(-0.50%) |
May 27, 2004 | 13.98 | 14.14 | 13.75 | 13.91 | 2,134,000 | +0.05(+0.36%) |
May 26, 2004 | 13.72 | 13.92 | 13.67 | 13.86 | 968,200 | +0.16(+1.17%) |
May 25, 2004 | 13.63 | 13.74 | 13.45 | 13.70 | 2,268,400 | +0.02(+0.15%) |
May 24, 2004 | 13.66 | 13.88 | 13.54 | 13.68 | 1,454,500 | +0.02(+0.15%) |
May 21, 2004 | 13.45 | 13.70 | 13.37 | 13.66 | 1,838,700 | +0.20(+1.49%) |
May 20, 2004 | 13.34 | 13.64 | 13.34 | 13.46 | 2,162,300 | +0.12(+0.90%) |
May 19, 2004 | 13.45 | 13.50 | 13.29 | 13.34 | 1,694,700 | +0.08(+0.60%) |
May 18, 2004 | 13.40 | 13.45 | 13.17 | 13.26 | 1,458,300 | +0.31(+2.39%) |
May 17, 2004 | 13.05 | 13.08 | 12.87 | 12.95 | 1,725,800 | -0.20(-1.52%) |
May 14, 2004 | 13.16 | 13.24 | 12.86 | 13.15 | 1,757,100 | +0.02(+0.15%) |
May 13, 2004 | 13.20 | 13.40 | 13.08 | 13.13 | 1,416,800 | -0.14(-1.06%) |
May 12, 2004 | 13.19 | 13.45 | 12.67 | 13.27 | 2,108,000 | +0.07(+0.53%) |
May 11, 2004 | 12.90 | 13.25 | 12.77 | 13.20 | 3,722,800 | +0.65(+5.18%) |
May 10, 2004 | 12.66 | 12.72 | 12.41 | 12.55 | 2,075,600 | -0.21(-1.65%) |
May 07, 2004 | 12.77 | 12.98 | 12.73 | 12.76 | 1,928,000 | -0.19(-1.47%) |
May 06, 2004 | 13.08 | 13.12 | 12.82 | 12.95 | 1,642,100 | -0.18(-1.37%) |
May 05, 2004 | 13.10 | 13.24 | 12.97 | 13.13 | 795,800 | +0.01(+0.08%) |
May 04, 2004 | 13.27 | 13.47 | 12.98 | 13.12 | 1,776,900 | +0.17(+1.31%) |
May 03, 2004 | 12.82 | 13.15 | 12.73 | 12.95 | 1,604,800 | +0.13(+1.01%) |
Apr 30, 2004 | 13.18 | 13.30 | 12.78 | 12.82 | 1,422,200 | -0.34(-2.58%) |
Apr 29, 2004 | 13.53 | 13.60 | 12.97 | 13.16 | 1,976,700 | -0.49(-3.59%) |
Apr 28, 2004 | 13.85 | 13.90 | 13.39 | 13.65 | 1,596,000 | -0.26(-1.87%) |
Apr 27, 2004 | 14.14 | 14.34 | 13.78 | 13.91 | 1,323,000 | -0.20(-1.42%) |
Apr 26, 2004 | 14.20 | 14.34 | 14.03 | 14.11 | 959,900 | -0.04(-0.28%) |
Apr 23, 2004 | 14.36 | 14.66 | 14.10 | 14.15 | 2,346,300 | -0.22(-1.53%) |
Apr 22, 2004 | 13.75 | 14.75 | 13.65 | 14.37 | 4,087,000 | +0.62(+4.51%) |
Apr 21, 2004 | 13.85 | 13.89 | 13.53 | 13.75 | 1,721,700 | +0.05(+0.36%) |
Apr 20, 2004 | 14.10 | 14.17 | 13.60 | 13.70 | 3,126,500 | -0.42(-2.97%) |
Apr 19, 2004 | 14.08 | 14.20 | 13.95 | 14.12 | 1,939,600 | +0.04(+0.28%) |
Apr 16, 2004 | 14.20 | 14.20 | 13.82 | 14.08 | 3,444,900 | -0.25(-1.74%) |
Apr 15, 2004 | 14.63 | 14.66 | 14.30 | 14.33 | 2,221,200 | -0.30(-2.05%) |
Apr 14, 2004 | 14.80 | 14.89 | 14.51 | 14.63 | 1,086,600 | -0.20(-1.35%) |
Apr 13, 2004 | 15.13 | 15.14 | 14.76 | 14.83 | 1,521,200 | -0.23(-1.53%) |
Apr 12, 2004 | 15.12 | 15.31 | 14.99 | 15.06 | 776,700 | -0.06(-0.40%) |
Apr 08, 2004 | 15.10 | 15.20 | 15.00 | 15.12 | 1,010,200 | +0.08(+0.53%) |
Apr 07, 2004 | 15.14 | 15.14 | 14.86 | 15.04 | 973,600 | -0.10(-0.66%) |
Apr 06, 2004 | 15.08 | 15.22 | 14.95 | 15.14 | 1,492,700 | -0.04(-0.26%) |
Apr 05, 2004 | 15.00 | 15.24 | 14.96 | 15.18 | 1,071,500 | +0.11(+0.73%) |
Apr 02, 2004 | 15.00 | 15.15 | 14.90 | 15.07 | 1,407,900 | +0.24(+1.62%) |
Apr 01, 2004 | 14.74 | 14.97 | 14.66 | 14.83 | 834,400 | +0.09(+0.61%) |
Mar 31, 2004 | 14.70 | 14.78 | 14.53 | 14.74 | 952,200 | +0.01(+0.07%) |
Mar 30, 2004 | 14.81 | 14.82 | 14.67 | 14.73 | 1,135,700 | -0.08(-0.54%) |
Mar 29, 2004 | 14.60 | 14.85 | 14.60 | 14.81 | 947,700 | +0.24(+1.65%) |
Mar 26, 2004 | 14.63 | 14.73 | 14.47 | 14.57 | 801,200 | +0.01(+0.07%) |
Mar 25, 2004 | 14.50 | 14.59 | 14.21 | 14.56 | 1,735,600 | +0.06(+0.41%) |
Mar 24, 2004 | 14.45 | 14.63 | 14.32 | 14.50 | 1,045,500 | +0.01(+0.07%) |
Mar 23, 2004 | 14.43 | 14.75 | 14.30 | 14.49 | 1,108,100 | +0.11(+0.76%) |
Mar 22, 2004 | 14.37 | 14.44 | 14.07 | 14.38 | 651,000 | -0.21(-1.44%) |
Mar 19, 2004 | 14.50 | 14.81 | 14.45 | 14.59 | 1,039,800 | +0.16(+1.11%) |
Mar 18, 2004 | 14.53 | 14.60 | 14.06 | 14.43 | 1,996,500 | -0.11(-0.76%) |
Mar 17, 2004 | 14.60 | 14.68 | 14.41 | 14.54 | 2,148,500 | +0.01(+0.07%) |
Mar 16, 2004 | 15.10 | 15.21 | 14.45 | 14.53 | 1,744,700 | -0.42(-2.81%) |
Mar 15, 2004 | 15.11 | 15.13 | 14.91 | 14.95 | 1,303,100 | -0.26(-1.71%) |
Mar 12, 2004 | 15.28 | 15.44 | 15.10 | 15.21 | 1,141,100 | +0.07(+0.46%) |
Mar 11, 2004 | 15.20 | 15.50 | 15.10 | 15.14 | 848,700 | -0.28(-1.82%) |
Mar 10, 2004 | 15.70 | 15.99 | 15.30 | 15.42 | 1,896,900 | +0.38(+2.53%) |
Mar 09, 2004 | 15.20 | 15.23 | 14.91 | 15.04 | 920,300 | -0.07(-0.46%) |
Mar 08, 2004 | 15.40 | 15.62 | 15.11 | 15.11 | 890,800 | -0.36(-2.33%) |
Mar 05, 2004 | 15.45 | 15.65 | 15.27 | 15.47 | 1,112,000 | -0.13(-0.83%) |
Mar 04, 2004 | 15.60 | 15.65 | 15.43 | 15.60 | 834,600 | +0.06(+0.39%) |
Mar 03, 2004 | 15.53 | 15.77 | 15.31 | 15.54 | 904,100 | -0.10(-0.64%) |
Mar 02, 2004 | 15.63 | 15.75 | 15.53 | 15.64 | 1,549,700 | +0.01(+0.06%) |
Mar 01, 2004 | 15.43 | 15.63 | 15.35 | 15.63 | 1,949,400 | +0.20(+1.30%) |
Feb 27, 2004 | 15.33 | 15.50 | 15.14 | 15.43 | 1,967,400 | +0.33(+2.19%) |
Feb 26, 2004 | 15.00 | 15.32 | 14.90 | 15.10 | 1,601,200 | +0.04(+0.27%) |
Feb 25, 2004 | 14.75 | 15.12 | 14.73 | 15.06 | 3,954,500 | +0.41(+2.80%) |
Feb 24, 2004 | 14.65 | 14.92 | 14.52 | 14.65 | 3,976,400 | -0.28(-1.88%) |
Feb 23, 2004 | 15.25 | 15.30 | 14.70 | 14.93 | 1,545,500 | -0.24(-1.58%) |
Feb 20, 2004 | 15.50 | 15.54 | 14.96 | 15.17 | 3,942,500 | -0.32(-2.07%) |
Feb 19, 2004 | 16.02 | 16.07 | 15.32 | 15.49 | 1,990,500 | -0.52(-3.25%) |
Feb 18, 2004 | 16.13 | 16.33 | 15.98 | 16.01 | 1,424,600 | -0.22(-1.36%) |
Feb 17, 2004 | 16.00 | 16.28 | 15.99 | 16.23 | 1,294,400 | +0.27(+1.69%) |
Feb 13, 2004 | 15.89 | 16.18 | 15.82 | 15.96 | 984,400 | +0.09(+0.57%) |
Feb 12, 2004 | 16.10 | 16.20 | 15.81 | 15.87 | 1,345,500 | -0.24(-1.49%) |
Feb 11, 2004 | 16.05 | 16.35 | 15.92 | 16.11 | 1,976,400 | +0.01(+0.06%) |
Feb 10, 2004 | 16.00 | 16.29 | 15.95 | 16.10 | 1,280,500 | +0.24(+1.51%) |
Feb 09, 2004 | 16.00 | 16.35 | 15.86 | 15.86 | 2,694,300 | +0.01(+0.06%) |
Feb 06, 2004 | 15.74 | 15.92 | 15.70 | 15.85 | 2,489,100 | +0.09(+0.57%) |
Feb 05, 2004 | 15.81 | 15.88 | 15.70 | 15.76 | 1,690,200 | -0.01(-0.06%) |
Feb 04, 2004 | 16.15 | 16.15 | 15.73 | 15.77 | 3,148,600 | -0.53(-3.25%) |
Feb 03, 2004 | 16.45 | 16.71 | 16.20 | 16.30 | 2,306,500 | -0.15(-0.91%) |