Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 17.28 | 17.36 | 16.66 | 17.06 | 1,595,486 | -0.07(-0.38%) |
Feb 25, 2005 | 16.84 | 17.23 | 16.84 | 17.12 | 1,164,200 | +0.39(+2.31%) |
Feb 24, 2005 | 16.51 | 16.74 | 16.40 | 16.74 | 807,069 | +0.31(+1.87%) |
Feb 23, 2005 | 16.26 | 16.43 | 16.23 | 16.43 | 600,070 | +0.22(+1.34%) |
Feb 22, 2005 | 16.60 | 16.60 | 16.18 | 16.21 | 1,090,499 | -0.13(-0.77%) |
Feb 18, 2005 | 16.04 | 16.42 | 16.04 | 16.34 | 698,793 | +0.35(+2.16%) |
Feb 17, 2005 | 16.24 | 16.31 | 15.96 | 15.99 | 789,326 | -0.21(-1.28%) |
Feb 16, 2005 | 15.70 | 16.22 | 15.70 | 16.20 | 624,182 | +0.43(+2.70%) |
Feb 15, 2005 | 15.76 | 15.82 | 15.66 | 15.77 | 310,726 | +0.04(+0.22%) |
Feb 14, 2005 | 15.75 | 15.80 | 15.71 | 15.74 | 466,771 | +0.03(+0.18%) |
Feb 11, 2005 | 15.58 | 15.80 | 15.53 | 15.71 | 564,129 | +0.10(+0.62%) |
Feb 10, 2005 | 15.30 | 15.62 | 15.27 | 15.61 | 428,556 | +0.43(+2.81%) |
Feb 09, 2005 | 15.22 | 15.33 | 15.06 | 15.18 | 454,943 | -0.07(-0.46%) |
Feb 08, 2005 | 15.08 | 15.27 | 15.01 | 15.25 | 514,995 | +0.13(+0.87%) |
Feb 07, 2005 | 15.28 | 15.28 | 15.00 | 15.12 | 610,534 | -0.11(-0.69%) |
Feb 04, 2005 | 15.17 | 15.23 | 15.09 | 15.23 | 523,184 | +0.08(+0.54%) |
Feb 03, 2005 | 15.01 | 15.16 | 14.94 | 15.15 | 429,921 | +0.11(+0.75%) |
Feb 02, 2005 | 14.92 | 15.08 | 14.88 | 15.03 | 1,492,669 | +0.19(+1.26%) |
Feb 01, 2005 | 14.68 | 14.85 | 14.67 | 14.85 | 1,060,473 | +0.23(+1.58%) |
Jan 31, 2005 | 14.37 | 14.65 | 14.36 | 14.62 | 327,104 | +0.17(+1.19%) |
Jan 28, 2005 | 14.54 | 14.56 | 14.38 | 14.45 | 671,951 | -0.11(-0.77%) |
Jan 27, 2005 | 14.46 | 14.63 | 14.39 | 14.56 | 620,087 | +0.10(+0.68%) |
Jan 26, 2005 | 14.43 | 14.47 | 14.29 | 14.46 | 363,499 | +0.14(+1.00%) |
Jan 25, 2005 | 14.36 | 14.39 | 14.21 | 14.32 | 522,275 | +0.09(+0.67%) |
Jan 24, 2005 | 14.29 | 14.37 | 14.22 | 14.22 | 570,954 | +0.09(+0.65%) |
Jan 21, 2005 | 14.22 | 14.29 | 14.13 | 14.13 | 291,618 | +0.02(+0.14%) |
Jan 20, 2005 | 14.13 | 14.20 | 14.00 | 14.11 | 333,018 | -0.14(-0.99%) |
Jan 19, 2005 | 14.32 | 14.34 | 14.23 | 14.25 | 360,770 | -0.03(-0.23%) |
Jan 18, 2005 | 14.28 | 14.32 | 14.20 | 14.28 | 822,082 | +0.15(+1.04%) |
Jan 14, 2005 | 14.05 | 14.15 | 14.02 | 14.14 | 236,570 | +0.11(+0.80%) |
Jan 13, 2005 | 14.03 | 14.16 | 14.01 | 14.02 | 365,774 | +0.05(+0.39%) |
Jan 12, 2005 | 13.76 | 13.98 | 13.73 | 13.97 | 229,291 | +0.21(+1.55%) |
Jan 11, 2005 | 13.75 | 13.78 | 13.63 | 13.76 | 275,695 | +0.02(+0.14%) |
Jan 10, 2005 | 13.67 | 13.87 | 13.67 | 13.74 | 345,302 | +0.08(+0.56%) |
Jan 07, 2005 | 13.74 | 13.74 | 13.53 | 13.66 | 371,688 | -0.10(-0.74%) |
Jan 06, 2005 | 13.55 | 13.84 | 13.48 | 13.76 | 490,429 | +0.25(+1.84%) |
Jan 05, 2005 | 13.57 | 13.66 | 13.48 | 13.51 | 378,967 | -0.07(-0.55%) |
Jan 04, 2005 | 13.69 | 13.78 | 13.59 | 13.59 | 351,671 | -0.08(-0.59%) |
Jan 03, 2005 | 14.09 | 14.09 | 13.63 | 13.67 | 1,063,657 | -0.47(-3.30%) |
Dec 31, 2004 | 14.14 | 14.19 | 14.11 | 14.13 | 139,212 | +0.00(+0.03%) |
Dec 30, 2004 | 14.11 | 14.16 | 14.08 | 14.13 | 638,740 | -0.01(-0.09%) |
Dec 29, 2004 | 14.05 | 14.17 | 14.02 | 14.14 | 550,026 | +0.07(+0.48%) |
Dec 28, 2004 | 14.07 | 14.11 | 14.02 | 14.07 | 211,548 | +0.09(+0.61%) |
Dec 27, 2004 | 14.22 | 14.22 | 13.96 | 13.99 | 300,262 | -0.23(-1.64%) |
Dec 23, 2004 | 14.19 | 14.23 | 14.12 | 14.22 | 281,609 | +0.07(+0.53%) |
Dec 22, 2004 | 14.36 | 14.36 | 14.02 | 14.15 | 379,877 | -0.19(-1.35%) |
Dec 21, 2004 | 14.21 | 14.35 | 14.18 | 14.34 | 271,601 | +0.14(+0.99%) |
Dec 20, 2004 | 14.05 | 14.24 | 14.05 | 14.20 | 217,462 | +0.14(+1.02%) |
Dec 17, 2004 | 14.07 | 14.10 | 13.99 | 14.06 | 263,412 | +0.01(+0.08%) |
Dec 16, 2004 | 14.11 | 14.14 | 13.97 | 14.05 | 227,926 | -0.15(-1.05%) |
Dec 15, 2004 | 14.11 | 14.23 | 14.04 | 14.20 | 479,965 | +0.09(+0.64%) |
Dec 14, 2004 | 14.10 | 14.14 | 14.02 | 14.11 | 336,203 | +0.04(+0.28%) |
Dec 13, 2004 | 13.96 | 14.07 | 13.96 | 14.07 | 151,951 | +0.22(+1.59%) |
Dec 10, 2004 | 13.94 | 13.99 | 13.79 | 13.85 | 262,502 | -0.05(-0.33%) |
Dec 09, 2004 | 13.83 | 13.91 | 13.73 | 13.89 | 313,001 | +0.10(+0.75%) |
Dec 08, 2004 | 13.63 | 13.84 | 13.51 | 13.79 | 709,256 | +0.05(+0.37%) |
Dec 07, 2004 | 13.99 | 13.99 | 13.73 | 13.74 | 349,396 | -0.25(-1.78%) |
Dec 06, 2004 | 14.02 | 14.06 | 13.90 | 13.99 | 310,271 | -0.02(-0.11%) |
Dec 03, 2004 | 13.83 | 14.03 | 13.83 | 14.00 | 1,177,393 | +0.14(+0.98%) |
Dec 02, 2004 | 14.11 | 14.12 | 13.76 | 13.87 | 1,336,168 | -0.37(-2.62%) |
Dec 01, 2004 | 14.57 | 14.57 | 14.22 | 14.24 | 712,441 | -0.34(-2.35%) |
Nov 30, 2004 | 14.60 | 14.62 | 14.54 | 14.58 | 347,121 | +0.02(+0.11%) |
Nov 29, 2004 | 14.66 | 14.69 | 14.41 | 14.57 | 426,282 | -0.09(-0.59%) |
Nov 26, 2004 | 14.64 | 14.73 | 14.63 | 14.65 | 210,183 | +0.07(+0.50%) |
Nov 24, 2004 | 14.47 | 14.58 | 14.35 | 14.58 | 617,358 | +0.11(+0.79%) |
Nov 23, 2004 | 14.39 | 14.54 | 14.39 | 14.47 | 624,182 | +0.07(+0.52%) |
Nov 22, 2004 | 14.26 | 14.39 | 14.20 | 14.39 | 672,861 | +0.21(+1.50%) |
Nov 19, 2004 | 14.06 | 14.21 | 14.01 | 14.18 | 418,093 | +0.17(+1.21%) |
Nov 18, 2004 | 13.91 | 14.02 | 13.89 | 14.01 | 217,008 | +0.13(+0.97%) |
Nov 17, 2004 | 13.80 | 13.91 | 13.74 | 13.87 | 368,049 | +0.16(+1.17%) |
Nov 16, 2004 | 13.78 | 13.81 | 13.71 | 13.71 | 389,886 | +0.03(+0.24%) |
Nov 15, 2004 | 13.94 | 13.94 | 13.63 | 13.68 | 712,441 | -0.33(-2.38%) |
Nov 12, 2004 | 13.70 | 14.03 | 13.70 | 14.01 | 253,403 | +0.27(+1.93%) |
Nov 11, 2004 | 13.73 | 13.77 | 13.66 | 13.75 | 208,819 | +0.02(+0.13%) |
Nov 10, 2004 | 13.60 | 13.76 | 13.49 | 13.73 | 985,407 | +0.15(+1.07%) |
Nov 09, 2004 | 13.66 | 13.72 | 13.58 | 13.59 | 762,940 | -0.11(-0.80%) |
Nov 08, 2004 | 13.93 | 13.93 | 13.69 | 13.70 | 352,126 | -0.26(-1.87%) |
Nov 05, 2004 | 13.89 | 13.98 | 13.85 | 13.96 | 442,659 | +0.07(+0.52%) |
Nov 04, 2004 | 13.75 | 13.89 | 13.75 | 13.89 | 482,694 | +0.18(+1.33%) |
Nov 03, 2004 | 13.66 | 13.74 | 13.49 | 13.70 | 1,019,073 | +0.32(+2.38%) |
Nov 02, 2004 | 13.56 | 13.61 | 13.37 | 13.38 | 994,506 | -0.21(-1.52%) |
Nov 01, 2004 | 13.76 | 13.81 | 13.52 | 13.59 | 504,077 | -0.06(-0.47%) |
Oct 29, 2004 | 13.52 | 13.69 | 13.47 | 13.65 | 472,686 | +0.16(+1.17%) |
Oct 28, 2004 | 13.63 | 13.73 | 13.42 | 13.50 | 1,383,483 | -0.22(-1.59%) |
Oct 27, 2004 | 14.01 | 14.04 | 13.63 | 13.71 | 476,325 | -0.28(-2.03%) |
Oct 26, 2004 | 13.89 | 14.00 | 13.83 | 14.00 | 182,432 | +0.14(+0.98%) |
Oct 25, 2004 | 13.89 | 13.92 | 13.76 | 13.86 | 147,401 | +0.01(+0.06%) |
Oct 22, 2004 | 13.90 | 14.00 | 13.84 | 13.85 | 281,155 | -0.04(-0.25%) |
Oct 21, 2004 | 13.86 | 13.94 | 13.79 | 13.89 | 361,225 | +0.07(+0.54%) |
Oct 20, 2004 | 13.54 | 13.81 | 13.54 | 13.81 | 452,668 | +0.28(+2.05%) |
Oct 19, 2004 | 13.46 | 13.60 | 13.46 | 13.54 | 546,387 | -0.02(-0.16%) |
Oct 18, 2004 | 13.78 | 13.79 | 13.56 | 13.56 | 324,829 | -0.19(-1.38%) |
Oct 15, 2004 | 13.80 | 13.80 | 13.68 | 13.75 | 303,447 | +0.05(+0.34%) |
Oct 14, 2004 | 13.68 | 13.80 | 13.67 | 13.70 | 507,716 | +0.11(+0.84%) |
Oct 13, 2004 | 13.71 | 13.71 | 13.46 | 13.59 | 1,137,813 | -0.29(-2.08%) |
Oct 12, 2004 | 14.01 | 14.09 | 13.87 | 13.87 | 580,507 | -0.16(-1.14%) |
Oct 11, 2004 | 14.19 | 14.19 | 13.96 | 14.03 | 652,388 | -0.13(-0.90%) |
Oct 08, 2004 | 14.17 | 14.24 | 14.07 | 14.16 | 536,378 | +0.04(+0.28%) |
Oct 07, 2004 | 14.33 | 14.39 | 14.09 | 14.12 | 1,326,160 | -0.11(-0.80%) |
Oct 06, 2004 | 14.09 | 14.24 | 14.05 | 14.24 | 580,052 | +0.25(+1.78%) |
Oct 05, 2004 | 13.92 | 14.03 | 13.89 | 13.99 | 714,261 | +0.12(+0.84%) |
Oct 04, 2004 | 13.85 | 13.90 | 13.80 | 13.87 | 419,002 | -0.00(-0.03%) |
Oct 01, 2004 | 13.73 | 13.88 | 13.68 | 13.88 | 415,818 | +0.16(+1.14%) |
Sep 30, 2004 | 13.65 | 13.75 | 13.64 | 13.72 | 265,232 | +0.10(+0.74%) |
Sep 29, 2004 | 13.77 | 13.77 | 13.54 | 13.62 | 384,427 | -0.18(-1.27%) |
Sep 28, 2004 | 13.74 | 13.83 | 13.66 | 13.80 | 458,582 | +0.19(+1.41%) |
Sep 27, 2004 | 13.61 | 13.66 | 13.50 | 13.60 | 330,288 | +0.05(+0.34%) |
Sep 24, 2004 | 13.41 | 13.61 | 13.41 | 13.56 | 294,348 | +0.08(+0.62%) |
Sep 23, 2004 | 13.51 | 13.52 | 13.39 | 13.47 | 365,319 | -0.14(-1.00%) |
Sep 22, 2004 | 13.65 | 13.65 | 13.56 | 13.61 | 357,130 | -0.08(-0.58%) |
Sep 21, 2004 | 13.43 | 13.73 | 13.41 | 13.69 | 331,198 | +0.31(+2.35%) |
Sep 20, 2004 | 13.46 | 13.49 | 13.36 | 13.38 | 558,215 | -0.01(-0.05%) |
Sep 17, 2004 | 13.25 | 13.39 | 13.23 | 13.38 | 555,031 | +0.22(+1.70%) |
Sep 16, 2004 | 13.13 | 13.19 | 13.08 | 13.16 | 163,324 | +0.04(+0.30%) |
Sep 15, 2004 | 13.17 | 13.22 | 13.11 | 13.12 | 166,054 | -0.02(-0.18%) |
Sep 14, 2004 | 13.16 | 13.21 | 13.09 | 13.14 | 373,508 | +0.05(+0.37%) |
Sep 13, 2004 | 13.10 | 13.14 | 13.06 | 13.09 | 224,742 | +0.10(+0.74%) |
Sep 10, 2004 | 13.10 | 13.10 | 12.95 | 13.00 | 149,676 | -0.10(-0.74%) |
Sep 09, 2004 | 12.90 | 13.11 | 12.90 | 13.09 | 189,711 | +0.19(+1.46%) |
Sep 08, 2004 | 12.85 | 12.95 | 12.85 | 12.90 | 156,500 | +0.02(+0.15%) |
Sep 07, 2004 | 12.88 | 12.89 | 12.75 | 12.89 | 385,337 | -0.05(-0.36%) |
Sep 03, 2004 | 12.86 | 12.94 | 12.82 | 12.93 | 185,616 | +0.06(+0.44%) |
Sep 02, 2004 | 12.80 | 12.87 | 12.76 | 12.87 | 184,252 | +0.12(+0.91%) |
Sep 01, 2004 | 12.61 | 12.79 | 12.57 | 12.76 | 735,643 | +0.18(+1.47%) |
Aug 31, 2004 | 12.41 | 12.57 | 12.41 | 12.57 | 250,673 | +0.22(+1.74%) |
Aug 30, 2004 | 12.42 | 12.51 | 12.31 | 12.36 | 318,460 | -0.04(-0.30%) |
Aug 27, 2004 | 12.31 | 12.42 | 12.31 | 12.39 | 215,643 | +0.08(+0.68%) |
Aug 26, 2004 | 12.17 | 12.34 | 12.14 | 12.31 | 354,855 | +0.10(+0.81%) |
Aug 25, 2004 | 12.17 | 12.26 | 12.17 | 12.21 | 189,711 | +0.08(+0.69%) |
Aug 24, 2004 | 12.15 | 12.15 | 12.04 | 12.13 | 323,919 | -0.06(-0.50%) |
Aug 23, 2004 | 12.36 | 12.36 | 12.17 | 12.19 | 159,685 | -0.15(-1.21%) |
Aug 20, 2004 | 12.34 | 12.43 | 12.29 | 12.34 | 284,339 | +0.13(+1.03%) |
Aug 19, 2004 | 12.21 | 12.29 | 12.16 | 12.21 | 129,203 | +0.05(+0.43%) |
Aug 18, 2004 | 12.12 | 12.19 | 12.11 | 12.16 | 313,910 | +0.11(+0.89%) |
Aug 17, 2004 | 12.27 | 12.27 | 12.02 | 12.05 | 285,704 | -0.21(-1.72%) |
Aug 16, 2004 | 12.24 | 12.32 | 12.20 | 12.27 | 275,240 | +0.07(+0.54%) |
Aug 13, 2004 | 12.10 | 12.27 | 12.10 | 12.20 | 236,570 | +0.12(+0.98%) |
Aug 12, 2004 | 12.28 | 12.32 | 12.08 | 12.08 | 301,627 | -0.15(-1.24%) |
Aug 11, 2004 | 12.31 | 12.31 | 12.11 | 12.23 | 575,958 | -0.03(-0.25%) |
Aug 10, 2004 | 12.36 | 12.36 | 12.24 | 12.26 | 585,967 | -0.07(-0.55%) |
Aug 09, 2004 | 12.16 | 12.41 | 12.16 | 12.33 | 243,394 | +0.18(+1.46%) |
Aug 06, 2004 | 12.33 | 12.38 | 12.11 | 12.15 | 489,974 | -0.24(-1.92%) |
Aug 05, 2004 | 12.58 | 12.63 | 12.38 | 12.39 | 375,328 | -0.18(-1.43%) |
Aug 04, 2004 | 12.85 | 12.85 | 12.56 | 12.57 | 429,011 | -0.27(-2.12%) |
Aug 03, 2004 | 12.68 | 12.87 | 12.68 | 12.84 | 378,967 | +0.17(+1.32%) |
Aug 02, 2004 | 12.73 | 12.73 | 12.55 | 12.68 | 562,310 | -0.01(-0.10%) |
Jul 30, 2004 | 12.73 | 12.73 | 12.65 | 12.69 | 322,554 | +0.08(+0.61%) |
Jul 29, 2004 | 12.63 | 12.66 | 12.50 | 12.61 | 247,034 | +0.06(+0.49%) |
Jul 28, 2004 | 12.49 | 12.58 | 12.44 | 12.55 | 220,647 | +0.09(+0.69%) |
Jul 27, 2004 | 12.35 | 12.49 | 12.30 | 12.47 | 175,608 | +0.15(+1.18%) |
Jul 26, 2004 | 12.43 | 12.51 | 12.28 | 12.32 | 272,511 | -0.14(-1.13%) |
Jul 23, 2004 | 12.52 | 12.52 | 12.40 | 12.46 | 144,217 | -0.06(-0.47%) |
Jul 22, 2004 | 12.42 | 12.56 | 12.42 | 12.52 | 174,243 | +0.07(+0.56%) |
Jul 21, 2004 | 12.73 | 12.78 | 12.45 | 12.45 | 330,743 | -0.24(-1.89%) |
Jul 20, 2004 | 12.73 | 12.73 | 12.63 | 12.69 | 231,566 | -0.01(-0.05%) |
Jul 19, 2004 | 12.73 | 12.78 | 12.65 | 12.70 | 180,157 | -0.06(-0.45%) |
Jul 16, 2004 | 12.66 | 12.78 | 12.65 | 12.75 | 268,871 | +0.13(+1.05%) |
Jul 15, 2004 | 12.56 | 12.65 | 12.53 | 12.62 | 297,987 | +0.10(+0.83%) |
Jul 14, 2004 | 12.40 | 12.55 | 12.40 | 12.52 | 220,647 | +0.10(+0.83%) |
Jul 13, 2004 | 12.44 | 12.44 | 12.30 | 12.41 | 142,397 | -0.02(-0.18%) |
Jul 12, 2004 | 12.49 | 12.49 | 12.36 | 12.44 | 218,827 | -0.04(-0.30%) |
Jul 09, 2004 | 12.46 | 12.50 | 12.41 | 12.47 | 279,335 | +0.07(+0.53%) |
Jul 08, 2004 | 12.44 | 12.51 | 12.35 | 12.41 | 195,170 | -0.06(-0.46%) |
Jul 07, 2004 | 12.39 | 12.47 | 12.32 | 12.47 | 531,828 | +0.08(+0.62%) |
Jul 06, 2004 | 12.42 | 12.49 | 12.36 | 12.39 | 230,656 | +0.02(+0.20%) |
Jul 02, 2004 | 12.32 | 12.41 | 12.32 | 12.36 | 151,041 | +0.02(+0.18%) |
Jul 01, 2004 | 12.33 | 12.35 | 12.23 | 12.34 | 400,350 | +0.03(+0.27%) |
Jun 30, 2004 | 12.22 | 12.33 | 12.19 | 12.31 | 294,348 | +0.10(+0.85%) |
Jun 29, 2004 | 12.09 | 12.23 | 12.09 | 12.21 | 327,559 | +0.09(+0.71%) |
Jun 28, 2004 | 12.28 | 12.29 | 12.08 | 12.12 | 363,954 | -0.19(-1.52%) |
Jun 25, 2004 | 12.41 | 12.42 | 12.30 | 12.31 | 237,025 | -0.15(-1.24%) |
Jun 24, 2004 | 12.50 | 12.54 | 12.42 | 12.46 | 583,692 | -0.03(-0.21%) |
Jun 23, 2004 | 12.31 | 12.52 | 12.28 | 12.49 | 413,543 | +0.20(+1.65%) |
Jun 22, 2004 | 12.19 | 12.31 | 12.15 | 12.29 | 185,161 | +0.08(+0.68%) |
Jun 21, 2004 | 12.26 | 12.28 | 12.20 | 12.20 | 340,752 | -0.07(-0.57%) |
Jun 18, 2004 | 12.19 | 12.27 | 12.18 | 12.27 | 217,917 | +0.04(+0.31%) |
Jun 17, 2004 | 12.21 | 12.25 | 12.13 | 12.23 | 282,974 | +0.12(+1.02%) |
Jun 16, 2004 | 11.98 | 12.14 | 11.98 | 12.11 | 224,287 | +0.19(+1.57%) |
Jun 15, 2004 | 11.78 | 11.95 | 11.78 | 11.92 | 197,900 | +0.20(+1.67%) |
Jun 14, 2004 | 11.75 | 11.81 | 11.70 | 11.73 | 132,843 | -0.11(-0.95%) |
Jun 10, 2004 | 11.74 | 11.86 | 11.71 | 11.84 | 177,882 | +0.19(+1.60%) |
Jun 09, 2004 | 11.67 | 11.71 | 11.56 | 11.65 | 378,058 | -0.09(-0.80%) |
Jun 08, 2004 | 11.81 | 11.91 | 11.71 | 11.75 | 150,131 | -0.06(-0.52%) |
Jun 07, 2004 | 11.67 | 11.83 | 11.63 | 11.81 | 180,612 | +0.17(+1.44%) |
Jun 04, 2004 | 11.67 | 11.68 | 11.57 | 11.64 | 292,528 | -0.03(-0.25%) |
Jun 03, 2004 | 11.84 | 11.84 | 11.67 | 11.67 | 296,623 | -0.12(-1.01%) |
Jun 02, 2004 | 11.83 | 11.85 | 11.74 | 11.79 | 340,297 | -0.00(-0.02%) |
Jun 01, 2004 | 11.73 | 11.83 | 11.72 | 11.79 | 528,189 | +0.16(+1.42%) |
May 28, 2004 | 11.57 | 11.67 | 11.56 | 11.63 | 304,357 | +0.06(+0.53%) |
May 27, 2004 | 11.75 | 11.75 | 11.53 | 11.57 | 358,495 | -0.19(-1.64%) |
May 26, 2004 | 11.91 | 11.91 | 11.72 | 11.76 | 200,175 | -0.09(-0.76%) |
May 25, 2004 | 11.68 | 11.86 | 11.68 | 11.85 | 271,601 | +0.18(+1.53%) |
May 24, 2004 | 11.44 | 11.69 | 11.40 | 11.67 | 266,596 | +0.24(+2.14%) |
May 21, 2004 | 11.48 | 11.56 | 11.39 | 11.43 | 377,603 | -0.04(-0.33%) |
May 20, 2004 | 11.48 | 11.57 | 11.47 | 11.47 | 210,638 | -0.03(-0.29%) |
May 19, 2004 | 11.59 | 11.65 | 11.45 | 11.50 | 601,435 | -0.07(-0.57%) |
May 18, 2004 | 11.69 | 11.69 | 11.49 | 11.56 | 314,365 | -0.12(-1.02%) |
May 17, 2004 | 11.76 | 11.80 | 11.67 | 11.68 | 678,320 | -0.04(-0.37%) |
May 14, 2004 | 11.62 | 11.82 | 11.60 | 11.73 | 356,220 | +0.16(+1.41%) |
May 13, 2004 | 11.63 | 11.65 | 11.55 | 11.56 | 208,364 | -0.04(-0.36%) |
May 12, 2004 | 11.51 | 11.64 | 11.44 | 11.61 | 376,238 | +0.10(+0.84%) |
May 11, 2004 | 11.36 | 11.54 | 11.36 | 11.51 | 328,014 | +0.19(+1.69%) |
May 10, 2004 | 11.50 | 11.50 | 11.22 | 11.32 | 2,477,167 | -0.35(-2.96%) |
May 07, 2004 | 11.92 | 11.94 | 11.66 | 11.66 | 925,809 | -0.28(-2.37%) |
May 06, 2004 | 12.06 | 12.06 | 11.85 | 11.95 | 313,910 | -0.07(-0.60%) |
May 05, 2004 | 11.89 | 12.04 | 11.78 | 12.02 | 376,693 | +0.07(+0.63%) |
May 04, 2004 | 12.05 | 12.08 | 11.92 | 11.94 | 504,987 | -0.06(-0.49%) |
May 03, 2004 | 11.73 | 12.00 | 11.73 | 12.00 | 335,748 | +0.25(+2.11%) |
Apr 30, 2004 | 11.74 | 11.82 | 11.69 | 11.76 | 216,098 | +0.07(+0.62%) |
Apr 29, 2004 | 11.91 | 11.94 | 11.59 | 11.68 | 266,141 | -0.25(-2.14%) |
Apr 28, 2004 | 12.08 | 12.09 | 11.92 | 11.94 | 278,425 | -0.15(-1.24%) |
Apr 27, 2004 | 12.03 | 12.16 | 11.97 | 12.09 | 392,161 | +0.19(+1.61%) |
Apr 26, 2004 | 12.09 | 12.13 | 11.87 | 11.90 | 277,515 | +0.06(+0.50%) |
Apr 23, 2004 | 11.91 | 11.91 | 11.76 | 11.84 | 128,748 | -0.07(-0.61%) |
Apr 22, 2004 | 11.67 | 11.91 | 11.63 | 11.91 | 249,309 | +0.22(+1.84%) |
Apr 21, 2004 | 11.63 | 11.71 | 11.56 | 11.69 | 335,293 | -0.05(-0.47%) |
Apr 20, 2004 | 11.95 | 11.95 | 11.71 | 11.75 | 241,574 | -0.22(-1.87%) |
Apr 19, 2004 | 12.03 | 12.04 | 11.90 | 11.97 | 569,589 | -0.01(-0.06%) |
Apr 16, 2004 | 11.94 | 11.98 | 11.90 | 11.98 | 620,087 | +0.09(+0.78%) |
Apr 15, 2004 | 11.80 | 11.89 | 11.79 | 11.89 | 522,275 | +0.18(+1.58%) |
Apr 14, 2004 | 11.64 | 11.75 | 11.58 | 11.70 | 681,505 | +0.02(+0.17%) |
Apr 13, 2004 | 11.89 | 11.89 | 11.67 | 11.68 | 601,890 | -0.14(-1.17%) |
Apr 12, 2004 | 11.67 | 11.85 | 11.67 | 11.82 | 516,815 | +0.21(+1.82%) |
Apr 08, 2004 | 11.58 | 11.66 | 11.54 | 11.61 | 485,424 | +0.10(+0.90%) |
Apr 07, 2004 | 11.43 | 11.55 | 11.38 | 11.51 | 279,790 | +0.01(+0.10%) |
Apr 06, 2004 | 11.48 | 11.54 | 11.43 | 11.50 | 257,043 | +0.00(+0.00%) |
Apr 05, 2004 | 11.45 | 11.50 | 11.41 | 11.50 | 359,405 | +0.07(+0.63%) |
Apr 02, 2004 | 11.45 | 11.45 | 11.35 | 11.42 | 260,227 | +0.08(+0.70%) |
Apr 01, 2004 | 11.54 | 11.55 | 11.34 | 11.34 | 334,383 | -0.14(-1.19%) |
Mar 31, 2004 | 11.48 | 11.52 | 11.33 | 11.48 | 611,898 | +0.08(+0.73%) |
Mar 30, 2004 | 11.21 | 11.41 | 11.21 | 11.40 | 277,515 | +0.21(+1.91%) |
Mar 29, 2004 | 11.21 | 11.24 | 11.14 | 11.18 | 313,456 | +0.04(+0.32%) |
Mar 26, 2004 | 11.03 | 11.21 | 11.02 | 11.15 | 220,647 | +0.13(+1.16%) |
Mar 25, 2004 | 11.10 | 11.10 | 10.99 | 11.02 | 319,825 | -0.07(-0.65%) |
Mar 24, 2004 | 11.32 | 11.35 | 11.02 | 11.09 | 626,912 | -0.20(-1.81%) |
Mar 23, 2004 | 11.41 | 11.42 | 11.21 | 11.30 | 266,596 | -0.09(-0.75%) |
Mar 22, 2004 | 11.47 | 11.47 | 11.34 | 11.38 | 385,337 | -0.11(-0.99%) |
Mar 19, 2004 | 11.72 | 11.72 | 11.47 | 11.50 | 248,399 | -0.21(-1.80%) |
Mar 18, 2004 | 11.65 | 11.74 | 11.61 | 11.71 | 398,530 | +0.07(+0.62%) |
Mar 17, 2004 | 11.55 | 11.67 | 11.50 | 11.64 | 349,396 | +0.18(+1.53%) |
Mar 16, 2004 | 11.50 | 11.51 | 11.38 | 11.46 | 316,185 | -0.01(-0.06%) |
Mar 15, 2004 | 11.52 | 11.58 | 11.43 | 11.47 | 211,548 | +0.03(+0.27%) |
Mar 12, 2004 | 11.28 | 11.47 | 11.28 | 11.44 | 280,700 | +0.14(+1.25%) |
Mar 11, 2004 | 11.44 | 11.50 | 11.29 | 11.30 | 384,427 | -0.22(-1.93%) |
Mar 10, 2004 | 11.76 | 11.76 | 11.48 | 11.52 | 363,954 | -0.21(-1.78%) |
Mar 09, 2004 | 11.79 | 11.79 | 11.67 | 11.73 | 175,608 | -0.09(-0.76%) |
Mar 08, 2004 | 11.82 | 11.89 | 11.78 | 11.82 | 313,001 | +0.05(+0.39%) |
Mar 05, 2004 | 11.62 | 11.80 | 11.62 | 11.77 | 247,034 | +0.17(+1.46%) |
Mar 04, 2004 | 11.66 | 11.67 | 11.60 | 11.60 | 231,111 | -0.05(-0.45%) |
Mar 03, 2004 | 11.68 | 11.70 | 11.55 | 11.65 | 286,614 | +0.00(+0.02%) |
Mar 02, 2004 | 11.78 | 11.81 | 11.65 | 11.65 | 485,424 | -0.13(-1.10%) |