Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 28.20 | 29.58 | 28.20 | 29.46 | 593,774 | +1.26(+4.45%) |
Jan 28, 2005 | 28.57 | 28.68 | 28.02 | 28.20 | 522,170 | -0.48(-1.66%) |
Jan 27, 2005 | 29.73 | 29.73 | 28.68 | 28.68 | 975,029 | -1.09(-3.66%) |
Jan 26, 2005 | 28.77 | 29.85 | 28.64 | 29.77 | 738,986 | +1.55(+5.50%) |
Jan 25, 2005 | 28.03 | 28.54 | 27.94 | 28.22 | 353,782 | +0.10(+0.35%) |
Jan 24, 2005 | 28.14 | 28.29 | 27.99 | 28.12 | 306,306 | -0.08(-0.29%) |
Jan 21, 2005 | 28.33 | 28.57 | 28.01 | 28.20 | 479,205 | -0.17(-0.61%) |
Jan 20, 2005 | 28.65 | 28.78 | 28.29 | 28.38 | 464,784 | -0.45(-1.55%) |
Jan 19, 2005 | 28.94 | 29.13 | 28.55 | 28.82 | 439,180 | -0.22(-0.76%) |
Jan 18, 2005 | 28.88 | 29.18 | 28.64 | 29.04 | 645,607 | +0.20(+0.68%) |
Jan 14, 2005 | 29.23 | 29.42 | 28.71 | 28.85 | 559,352 | -0.49(-1.66%) |
Jan 13, 2005 | 29.57 | 29.77 | 29.22 | 29.34 | 378,865 | -0.18(-0.60%) |
Jan 12, 2005 | 29.92 | 30.13 | 29.13 | 29.51 | 570,080 | -0.47(-1.56%) |
Jan 11, 2005 | 30.25 | 30.42 | 29.75 | 29.98 | 388,803 | -0.30(-0.97%) |
Jan 10, 2005 | 30.25 | 30.78 | 30.25 | 30.28 | 453,780 | -0.06(-0.20%) |
Jan 07, 2005 | 31.42 | 31.42 | 30.25 | 30.34 | 395,055 | -0.83(-2.67%) |
Jan 06, 2005 | 31.40 | 31.70 | 30.96 | 31.17 | 242,290 | -0.11(-0.36%) |
Jan 05, 2005 | 31.07 | 31.62 | 31.07 | 31.28 | 506,419 | +0.21(+0.68%) |
Jan 04, 2005 | 31.22 | 31.59 | 30.93 | 31.07 | 325,697 | -0.33(-1.06%) |
Jan 03, 2005 | 31.90 | 31.99 | 31.19 | 31.40 | 341,508 | -0.34(-1.07%) |
Dec 31, 2004 | 31.59 | 31.99 | 31.55 | 31.74 | 119,622 | +0.08(+0.24%) |
Dec 30, 2004 | 31.53 | 32.10 | 31.53 | 31.67 | 200,913 | +0.12(+0.38%) |
Dec 29, 2004 | 32.30 | 32.40 | 31.55 | 31.55 | 330,977 | -0.96(-2.96%) |
Dec 28, 2004 | 31.62 | 32.53 | 31.60 | 32.51 | 201,838 | +0.85(+2.70%) |
Dec 27, 2004 | 32.91 | 32.99 | 31.61 | 31.65 | 230,917 | -1.10(-3.37%) |
Dec 23, 2004 | 32.72 | 33.05 | 32.72 | 32.76 | 173,287 | +0.08(+0.23%) |
Dec 22, 2004 | 32.23 | 32.97 | 31.93 | 32.68 | 499,903 | +0.21(+0.65%) |
Dec 21, 2004 | 31.74 | 32.47 | 31.55 | 32.47 | 223,515 | +0.94(+2.98%) |
Dec 20, 2004 | 31.65 | 32.15 | 31.18 | 31.53 | 224,705 | -0.23(-0.71%) |
Dec 17, 2004 | 30.94 | 31.91 | 30.94 | 31.76 | 583,573 | +0.61(+1.97%) |
Dec 16, 2004 | 31.28 | 31.62 | 30.87 | 31.15 | 336,000 | -0.14(-0.46%) |
Dec 15, 2004 | 31.42 | 31.62 | 31.28 | 31.29 | 334,414 | -0.31(-0.98%) |
Dec 14, 2004 | 31.47 | 31.74 | 31.36 | 31.60 | 160,862 | -0.03(-0.10%) |
Dec 13, 2004 | 31.14 | 31.76 | 31.09 | 31.63 | 346,839 | +0.56(+1.80%) |
Dec 10, 2004 | 30.64 | 31.32 | 30.49 | 31.07 | 325,161 | +0.36(+1.18%) |
Dec 09, 2004 | 30.92 | 30.94 | 30.50 | 30.71 | 293,967 | -0.36(-1.17%) |
Dec 08, 2004 | 30.48 | 31.22 | 30.48 | 31.07 | 265,681 | +0.42(+1.38%) |
Dec 07, 2004 | 31.56 | 31.67 | 30.40 | 30.65 | 229,067 | -1.01(-3.20%) |
Dec 06, 2004 | 32.27 | 32.29 | 31.59 | 31.66 | 321,460 | -0.35(-1.09%) |
Dec 03, 2004 | 32.52 | 32.53 | 31.99 | 32.01 | 301,237 | -0.52(-1.60%) |
Dec 02, 2004 | 32.49 | 32.53 | 31.97 | 32.53 | 348,822 | +0.08(+0.26%) |
Dec 01, 2004 | 31.56 | 32.49 | 31.37 | 32.45 | 281,013 | +1.07(+3.42%) |
Nov 30, 2004 | 31.65 | 31.77 | 31.37 | 31.37 | 228,538 | -0.19(-0.60%) |
Nov 29, 2004 | 31.40 | 31.91 | 31.40 | 31.56 | 493,162 | +0.24(+0.77%) |
Nov 26, 2004 | 31.23 | 31.32 | 31.10 | 31.32 | 92,129 | +0.10(+0.31%) |
Nov 24, 2004 | 30.94 | 31.23 | 30.74 | 31.22 | 204,746 | +0.33(+1.08%) |
Nov 23, 2004 | 30.60 | 30.92 | 30.22 | 30.89 | 303,616 | +0.35(+1.14%) |
Nov 22, 2004 | 29.82 | 30.59 | 29.78 | 30.54 | 392,177 | +0.57(+1.89%) |
Nov 19, 2004 | 30.28 | 30.41 | 29.81 | 29.97 | 321,460 | -0.41(-1.34%) |
Nov 18, 2004 | 30.22 | 30.47 | 29.91 | 30.38 | 437,911 | +0.18(+0.60%) |
Nov 17, 2004 | 30.68 | 30.97 | 29.97 | 30.20 | 943,101 | -0.48(-1.58%) |
Nov 16, 2004 | 32.53 | 32.68 | 30.63 | 30.69 | 832,335 | -1.82(-5.61%) |
Nov 15, 2004 | 32.35 | 32.61 | 32.02 | 32.51 | 299,122 | +0.21(+0.66%) |
Nov 12, 2004 | 32.05 | 32.30 | 31.78 | 32.30 | 250,744 | +0.44(+1.38%) |
Nov 11, 2004 | 31.82 | 32.10 | 31.50 | 31.86 | 548,281 | -0.02(-0.05%) |
Nov 10, 2004 | 32.18 | 32.18 | 31.74 | 31.87 | 283,128 | -0.17(-0.52%) |
Nov 09, 2004 | 31.81 | 32.17 | 31.47 | 32.04 | 371,028 | +0.54(+1.70%) |
Nov 08, 2004 | 31.93 | 31.93 | 31.32 | 31.50 | 565,332 | -0.45(-1.40%) |
Nov 05, 2004 | 32.06 | 32.07 | 31.51 | 31.95 | 412,664 | +0.17(+0.55%) |
Nov 04, 2004 | 31.80 | 31.91 | 31.54 | 31.77 | 640,013 | -0.13(-0.40%) |
Nov 03, 2004 | 31.06 | 31.90 | 30.89 | 31.90 | 606,704 | +1.04(+3.36%) |
Nov 02, 2004 | 30.26 | 31.00 | 30.26 | 30.87 | 538,896 | +0.45(+1.49%) |
Nov 01, 2004 | 30.28 | 30.49 | 30.08 | 30.41 | 478,358 | +0.12(+0.40%) |
Oct 29, 2004 | 30.45 | 30.47 | 30.10 | 30.29 | 491,576 | -0.08(-0.25%) |
Oct 28, 2004 | 30.26 | 30.37 | 29.89 | 30.37 | 334,678 | +0.11(+0.38%) |
Oct 27, 2004 | 30.26 | 30.26 | 29.91 | 30.25 | 471,881 | +0.25(+0.83%) |
Oct 26, 2004 | 29.44 | 30.45 | 29.44 | 30.00 | 960,946 | +0.53(+1.80%) |
Oct 25, 2004 | 28.40 | 29.78 | 28.37 | 29.48 | 953,676 | +0.73(+2.55%) |
Oct 22, 2004 | 27.93 | 29.28 | 27.93 | 28.74 | 845,288 | +0.81(+2.90%) |
Oct 21, 2004 | 26.59 | 28.09 | 26.48 | 27.93 | 1,260,993 | +1.67(+6.37%) |
Oct 20, 2004 | 25.91 | 26.37 | 25.76 | 26.26 | 440,554 | +0.12(+0.46%) |
Oct 19, 2004 | 26.20 | 26.54 | 25.91 | 26.14 | 514,971 | -0.11(-0.40%) |
Oct 18, 2004 | 26.03 | 26.48 | 25.91 | 26.24 | 294,628 | +0.17(+0.67%) |
Oct 15, 2004 | 25.75 | 26.59 | 25.72 | 26.07 | 374,464 | +0.43(+1.68%) |
Oct 14, 2004 | 25.90 | 25.92 | 25.49 | 25.64 | 243,739 | -0.22(-0.85%) |
Oct 13, 2004 | 26.24 | 26.40 | 25.74 | 25.86 | 195,890 | -0.35(-1.33%) |
Oct 12, 2004 | 26.05 | 26.35 | 25.83 | 26.21 | 176,459 | -0.03(-0.10%) |
Oct 11, 2004 | 26.21 | 26.27 | 25.94 | 26.23 | 201,177 | +0.17(+0.65%) |
Oct 08, 2004 | 25.85 | 26.39 | 25.79 | 26.06 | 524,488 | +0.02(+0.09%) |
Oct 07, 2004 | 26.40 | 26.40 | 25.91 | 26.04 | 304,806 | -0.29(-1.09%) |
Oct 06, 2004 | 25.76 | 26.40 | 25.68 | 26.33 | 493,294 | +0.58(+2.26%) |
Oct 05, 2004 | 25.91 | 26.09 | 25.54 | 25.75 | 395,349 | -0.05(-0.21%) |
Oct 04, 2004 | 25.91 | 25.98 | 25.57 | 25.80 | 537,442 | +0.04(+0.15%) |
Oct 01, 2004 | 25.49 | 25.77 | 25.27 | 25.76 | 713,109 | +0.35(+1.37%) |
Sep 30, 2004 | 25.18 | 25.78 | 25.11 | 25.41 | 579,607 | -0.20(-0.77%) |
Sep 29, 2004 | 25.08 | 25.61 | 25.02 | 25.61 | 790,169 | +0.53(+2.11%) |
Sep 28, 2004 | 24.47 | 25.16 | 24.32 | 25.08 | 1,012,496 | +0.69(+2.82%) |
Sep 27, 2004 | 24.67 | 24.82 | 24.32 | 24.39 | 694,207 | -0.33(-1.35%) |
Sep 24, 2004 | 25.54 | 25.55 | 24.50 | 24.72 | 1,157,761 | -0.70(-2.74%) |
Sep 23, 2004 | 25.42 | 25.57 | 25.34 | 25.42 | 522,506 | +0.07(+0.27%) |
Sep 22, 2004 | 26.37 | 26.50 | 25.34 | 25.35 | 764,791 | -1.12(-4.23%) |
Sep 21, 2004 | 26.63 | 26.63 | 26.40 | 26.47 | 487,875 | -0.11(-0.43%) |
Sep 20, 2004 | 26.69 | 26.90 | 26.14 | 26.59 | 555,683 | -0.31(-1.15%) |
Sep 17, 2004 | 27.74 | 27.94 | 26.59 | 26.90 | 1,256,764 | -0.71(-2.58%) |
Sep 16, 2004 | 28.08 | 28.08 | 27.51 | 27.61 | 652,174 | -0.26(-0.92%) |
Sep 15, 2004 | 28.14 | 28.14 | 27.80 | 27.86 | 275,330 | -0.01(-0.03%) |
Sep 14, 2004 | 28.02 | 28.18 | 27.84 | 27.87 | 203,821 | -0.14(-0.51%) |
Sep 13, 2004 | 27.95 | 28.18 | 27.81 | 28.01 | 292,645 | +0.12(+0.43%) |
Sep 10, 2004 | 27.83 | 27.90 | 27.56 | 27.89 | 178,839 | +0.18(+0.66%) |
Sep 09, 2004 | 27.45 | 27.84 | 27.11 | 27.71 | 223,515 | +0.41(+1.50%) |
Sep 08, 2004 | 27.62 | 27.75 | 27.16 | 27.30 | 504,794 | -0.24(-0.88%) |
Sep 07, 2004 | 27.22 | 27.64 | 27.08 | 27.55 | 248,365 | +0.66(+2.45%) |
Sep 03, 2004 | 26.93 | 27.27 | 26.70 | 26.89 | 175,270 | +0.00(+0.00%) |
Sep 02, 2004 | 27.08 | 27.19 | 26.84 | 26.89 | 420,595 | -0.19(-0.70%) |
Sep 01, 2004 | 27.33 | 27.82 | 26.99 | 27.08 | 492,237 | -0.33(-1.21%) |
Aug 31, 2004 | 27.00 | 27.48 | 26.83 | 27.41 | 541,143 | +0.53(+1.97%) |
Aug 30, 2004 | 26.90 | 27.32 | 26.51 | 26.88 | 199,459 | +0.06(+0.23%) |
Aug 27, 2004 | 26.49 | 26.88 | 26.49 | 26.82 | 178,574 | +0.34(+1.29%) |
Aug 26, 2004 | 26.74 | 26.88 | 26.46 | 26.48 | 371,292 | -0.48(-1.80%) |
Aug 25, 2004 | 26.73 | 27.01 | 26.56 | 26.96 | 642,921 | +0.17(+0.62%) |
Aug 24, 2004 | 27.01 | 27.12 | 26.65 | 26.80 | 297,272 | -0.05(-0.17%) |
Aug 23, 2004 | 27.16 | 27.23 | 26.67 | 26.84 | 354,373 | -0.14(-0.50%) |
Aug 20, 2004 | 26.93 | 27.09 | 26.80 | 26.98 | 424,025 | +0.11(+0.42%) |
Aug 19, 2004 | 26.52 | 27.43 | 26.52 | 26.86 | 723,683 | +0.05(+0.20%) |
Aug 18, 2004 | 25.95 | 26.83 | 25.59 | 26.81 | 1,131,722 | +1.00(+3.87%) |
Aug 17, 2004 | 26.02 | 26.10 | 25.54 | 25.81 | 357,678 | -0.11(-0.41%) |
Aug 16, 2004 | 25.80 | 26.21 | 25.46 | 25.92 | 274,404 | +0.30(+1.15%) |
Aug 13, 2004 | 25.68 | 25.73 | 25.49 | 25.62 | 276,916 | +0.11(+0.41%) |
Aug 12, 2004 | 25.40 | 25.59 | 25.27 | 25.52 | 391,780 | -0.13(-0.50%) |
Aug 11, 2004 | 25.71 | 25.80 | 25.12 | 25.65 | 417,158 | -0.02(-0.06%) |
Aug 10, 2004 | 25.21 | 25.69 | 24.97 | 25.66 | 386,228 | +0.56(+2.23%) |
Aug 09, 2004 | 25.19 | 25.27 | 24.97 | 25.10 | 415,704 | -0.05(-0.18%) |
Aug 06, 2004 | 25.57 | 25.60 | 25.00 | 25.15 | 766,509 | -0.61(-2.35%) |
Aug 05, 2004 | 26.24 | 26.25 | 25.65 | 25.75 | 718,925 | -0.46(-1.76%) |
Aug 04, 2004 | 25.60 | 26.24 | 25.60 | 26.21 | 361,775 | +0.48(+1.88%) |
Aug 03, 2004 | 26.06 | 26.06 | 25.57 | 25.73 | 529,247 | -0.26(-0.99%) |
Aug 02, 2004 | 25.27 | 26.11 | 25.12 | 25.99 | 1,131,986 | +0.48(+1.87%) |
Jul 30, 2004 | 25.67 | 25.67 | 25.31 | 25.51 | 797,175 | -0.11(-0.44%) |
Jul 29, 2004 | 24.82 | 25.67 | 24.52 | 25.62 | 1,116,785 | +0.93(+3.77%) |
Jul 28, 2004 | 24.16 | 24.87 | 24.06 | 24.69 | 769,549 | +0.36(+1.46%) |
Jul 27, 2004 | 24.02 | 24.35 | 24.02 | 24.34 | 379,487 | +0.50(+2.09%) |
Jul 26, 2004 | 23.98 | 24.04 | 23.58 | 23.84 | 421,917 | +0.03(+0.13%) |
Jul 23, 2004 | 23.86 | 23.94 | 23.63 | 23.81 | 315,512 | +0.02(+0.10%) |
Jul 22, 2004 | 23.84 | 24.16 | 23.60 | 23.79 | 518,408 | -0.11(-0.47%) |
Jul 21, 2004 | 24.81 | 25.03 | 23.88 | 23.90 | 659,840 | -0.83(-3.36%) |
Jul 20, 2004 | 23.92 | 24.88 | 23.77 | 24.73 | 552,907 | +0.81(+3.38%) |
Jul 19, 2004 | 23.28 | 24.15 | 23.14 | 23.92 | 430,905 | +0.71(+3.06%) |
Jul 16, 2004 | 22.79 | 24.02 | 22.70 | 23.21 | 542,729 | +0.52(+2.30%) |
Jul 15, 2004 | 22.67 | 22.94 | 22.60 | 22.69 | 411,607 | -0.12(-0.53%) |
Jul 14, 2004 | 22.99 | 23.13 | 22.71 | 22.81 | 256,031 | -0.18(-0.79%) |
Jul 13, 2004 | 22.69 | 23.07 | 22.69 | 22.99 | 316,966 | +0.29(+1.30%) |
Jul 12, 2004 | 22.78 | 22.91 | 22.64 | 22.70 | 281,146 | -0.06(-0.28%) |
Jul 09, 2004 | 22.83 | 22.92 | 22.47 | 22.76 | 245,854 | +0.06(+0.25%) |
Jul 08, 2004 | 22.66 | 22.78 | 22.51 | 22.70 | 606,440 | -0.04(-0.17%) |
Jul 07, 2004 | 23.13 | 23.30 | 22.68 | 22.74 | 315,777 | -0.11(-0.46%) |
Jul 06, 2004 | 22.71 | 22.92 | 22.65 | 22.85 | 372,350 | -0.08(-0.33%) |
Jul 02, 2004 | 22.70 | 22.92 | 22.70 | 22.92 | 236,337 | +0.17(+0.76%) |
Jul 01, 2004 | 23.15 | 23.21 | 22.70 | 22.75 | 408,831 | -0.48(-2.05%) |
Jun 30, 2004 | 23.07 | 23.28 | 22.58 | 23.23 | 472,277 | +0.23(+0.99%) |
Jun 29, 2004 | 22.76 | 23.13 | 22.76 | 23.00 | 351,994 | +0.02(+0.10%) |
Jun 28, 2004 | 23.06 | 23.23 | 22.76 | 22.98 | 444,387 | +0.13(+0.56%) |
Jun 25, 2004 | 23.38 | 23.41 | 22.84 | 22.85 | 622,962 | -0.30(-1.31%) |
Jun 24, 2004 | 23.41 | 23.51 | 23.09 | 23.15 | 424,296 | -0.26(-1.10%) |
Jun 23, 2004 | 23.20 | 23.42 | 23.02 | 23.41 | 557,533 | +0.21(+0.91%) |
Jun 22, 2004 | 23.34 | 23.34 | 22.53 | 23.20 | 647,019 | +11.66(+101.05%) |
Jun 21, 2004 | 11.72 | 11.73 | 11.49 | 11.54 | 459,456 | -0.16(-1.34%) |
Jun 18, 2004 | 11.44 | 11.70 | 11.39 | 11.69 | 614,635 | +0.20(+1.76%) |
Jun 17, 2004 | 11.63 | 11.64 | 11.45 | 11.49 | 322,518 | -0.09(-0.80%) |
Jun 16, 2004 | 11.58 | 11.63 | 11.51 | 11.58 | 300,576 | +0.05(+0.43%) |
Jun 15, 2004 | 11.42 | 11.61 | 11.36 | 11.54 | 559,384 | +0.25(+2.25%) |
Jun 14, 2004 | 11.39 | 11.39 | 11.28 | 11.28 | 298,990 | -0.10(-0.90%) |
Jun 10, 2004 | 11.43 | 11.46 | 11.33 | 11.38 | 398,653 | -0.02(-0.17%) |
Jun 09, 2004 | 11.57 | 11.62 | 11.40 | 11.40 | 489,593 | -0.20(-1.73%) |
Jun 08, 2004 | 11.59 | 11.64 | 11.57 | 11.60 | 295,553 | +0.00(+0.00%) |
Jun 07, 2004 | 11.62 | 11.63 | 11.57 | 11.60 | 717,999 | +0.04(+0.33%) |
Jun 04, 2004 | 11.61 | 11.64 | 11.52 | 11.57 | 607,233 | +0.02(+0.21%) |
Jun 03, 2004 | 11.75 | 11.77 | 11.52 | 11.54 | 531,362 | -0.20(-1.74%) |
Jun 02, 2004 | 11.68 | 11.77 | 11.62 | 11.75 | 473,467 | +0.09(+0.78%) |
Jun 01, 2004 | 11.47 | 11.68 | 11.45 | 11.65 | 508,362 | +0.18(+1.57%) |
May 28, 2004 | 11.45 | 11.49 | 11.38 | 11.47 | 518,408 | +0.02(+0.13%) |
May 27, 2004 | 11.33 | 11.58 | 11.29 | 11.46 | 1,776,494 | +0.17(+1.54%) |
May 26, 2004 | 10.96 | 11.37 | 10.95 | 11.29 | 571,280 | +0.33(+3.00%) |
May 25, 2004 | 10.91 | 10.96 | 10.88 | 10.96 | 852,030 | +0.04(+0.38%) |
May 24, 2004 | 11.11 | 11.12 | 10.92 | 10.92 | 537,178 | -0.12(-1.05%) |
May 21, 2004 | 10.59 | 11.07 | 10.55 | 11.03 | 948,256 | +0.48(+4.52%) |
May 20, 2004 | 10.48 | 10.60 | 10.40 | 10.55 | 267,267 | +0.15(+1.40%) |
May 19, 2004 | 10.50 | 10.67 | 10.41 | 10.41 | 246,118 | -0.05(-0.49%) |
May 18, 2004 | 10.45 | 10.52 | 10.37 | 10.46 | 534,798 | +0.05(+0.53%) |
May 17, 2004 | 10.46 | 10.46 | 10.20 | 10.40 | 453,904 | -0.07(-0.65%) |
May 14, 2004 | 10.33 | 10.54 | 10.25 | 10.47 | 522,373 | +0.13(+1.22%) |
May 13, 2004 | 10.11 | 10.45 | 10.09 | 10.35 | 379,091 | +0.11(+1.11%) |
May 12, 2004 | 10.20 | 10.23 | 10.08 | 10.23 | 425,354 | -0.00(-0.04%) |
May 11, 2004 | 10.19 | 10.27 | 10.12 | 10.24 | 316,702 | +0.11(+1.05%) |
May 10, 2004 | 10.26 | 10.26 | 10.04 | 10.13 | 536,913 | -0.10(-1.00%) |
May 07, 2004 | 10.63 | 10.69 | 10.22 | 10.23 | 403,412 | -0.46(-4.28%) |
May 06, 2004 | 10.81 | 10.81 | 10.51 | 10.69 | 332,828 | -0.04(-0.37%) |
May 05, 2004 | 10.63 | 10.80 | 10.63 | 10.73 | 190,338 | +0.11(+1.00%) |
May 04, 2004 | 10.75 | 10.76 | 10.58 | 10.62 | 448,353 | -0.15(-1.39%) |
May 03, 2004 | 10.64 | 10.80 | 10.59 | 10.77 | 675,966 | +0.12(+1.12%) |
Apr 30, 2004 | 10.62 | 10.75 | 10.57 | 10.65 | 412,664 | +0.09(+0.82%) |
Apr 29, 2004 | 10.52 | 10.73 | 10.52 | 10.57 | 568,108 | +0.01(+0.07%) |
Apr 28, 2004 | 10.70 | 10.73 | 10.53 | 10.56 | 260,658 | -0.13(-1.26%) |
Apr 27, 2004 | 10.54 | 10.71 | 10.54 | 10.69 | 480,340 | +0.13(+1.24%) |
Apr 26, 2004 | 10.68 | 10.69 | 10.53 | 10.56 | 229,463 | -0.10(-0.96%) |
Apr 23, 2004 | 10.60 | 10.71 | 10.56 | 10.67 | 343,667 | +0.08(+0.75%) |
Apr 22, 2004 | 10.40 | 10.60 | 10.36 | 10.59 | 190,338 | +0.20(+1.97%) |
Apr 21, 2004 | 10.30 | 10.39 | 10.20 | 10.38 | 226,027 | +0.17(+1.65%) |
Apr 20, 2004 | 10.41 | 10.50 | 10.21 | 10.21 | 178,706 | -0.18(-1.75%) |
Apr 19, 2004 | 10.18 | 10.41 | 10.16 | 10.39 | 453,904 | +0.22(+2.12%) |
Apr 16, 2004 | 10.31 | 10.32 | 10.18 | 10.18 | 595,337 | -0.12(-1.21%) |
Apr 15, 2004 | 10.36 | 10.44 | 10.22 | 10.30 | 383,849 | -0.03(-0.33%) |
Apr 14, 2004 | 10.51 | 10.60 | 10.26 | 10.34 | 483,248 | -0.16(-1.53%) |
Apr 13, 2004 | 10.76 | 10.76 | 10.41 | 10.50 | 380,148 | -0.28(-2.61%) |
Apr 12, 2004 | 10.73 | 10.80 | 10.67 | 10.78 | 243,474 | +0.13(+1.21%) |
Apr 08, 2004 | 10.78 | 10.80 | 10.65 | 10.65 | 176,592 | -0.11(-1.00%) |
Apr 07, 2004 | 10.77 | 10.79 | 10.67 | 10.76 | 441,215 | -0.00(-0.02%) |
Apr 06, 2004 | 10.60 | 10.76 | 10.60 | 10.76 | 289,473 | +0.08(+0.73%) |
Apr 05, 2004 | 10.66 | 10.71 | 10.63 | 10.68 | 504,133 | +0.05(+0.50%) |
Apr 02, 2004 | 10.67 | 10.71 | 10.60 | 10.63 | 386,228 | +0.00(+0.04%) |
Apr 01, 2004 | 10.59 | 10.68 | 10.53 | 10.63 | 384,642 | +0.04(+0.34%) |
Mar 31, 2004 | 10.48 | 10.61 | 10.46 | 10.59 | 693,150 | +0.14(+1.32%) |
Mar 30, 2004 | 10.26 | 10.46 | 10.26 | 10.45 | 519,730 | +0.14(+1.39%) |
Mar 29, 2004 | 10.10 | 10.33 | 10.10 | 10.31 | 511,799 | +0.17(+1.64%) |
Mar 26, 2004 | 10.11 | 10.18 | 10.06 | 10.14 | 250,348 | -0.01(-0.06%) |
Mar 25, 2004 | 9.916 | 10.15 | 9.882 | 10.15 | 517,879 | +0.24(+2.40%) |
Mar 24, 2004 | 10.02 | 10.02 | 9.877 | 9.911 | 489,593 | -0.06(-0.63%) |
Mar 23, 2004 | 9.930 | 10.06 | 9.892 | 9.973 | 480,869 | +0.08(+0.82%) |
Mar 22, 2004 | 9.913 | 9.922 | 9.835 | 9.892 | 632,083 | +0.06(+0.58%) |
Mar 19, 2004 | 9.930 | 9.958 | 9.816 | 9.835 | 346,310 | -0.01(-0.10%) |
Mar 18, 2004 | 9.822 | 9.939 | 9.788 | 9.845 | 365,344 | -0.05(-0.54%) |
Mar 17, 2004 | 9.788 | 9.932 | 9.788 | 9.898 | 249,290 | +0.15(+1.51%) |
Mar 16, 2004 | 9.741 | 9.833 | 9.741 | 9.750 | 472,145 | +0.00(+0.00%) |
Mar 15, 2004 | 9.925 | 9.932 | 9.733 | 9.750 | 380,941 | -0.21(-2.11%) |
Mar 12, 2004 | 9.826 | 9.962 | 9.799 | 9.960 | 332,299 | +0.16(+1.68%) |
Mar 11, 2004 | 9.776 | 9.911 | 9.769 | 9.795 | 562,027 | -0.01(-0.06%) |
Mar 10, 2004 | 9.873 | 9.892 | 9.778 | 9.801 | 446,767 | -0.06(-0.63%) |
Mar 09, 2004 | 9.900 | 9.945 | 9.854 | 9.863 | 466,329 | -0.03(-0.34%) |
Mar 08, 2004 | 9.939 | 10.12 | 9.880 | 9.898 | 405,262 | -0.10(-0.97%) |
Mar 05, 2004 | 9.973 | 10.06 | 9.935 | 9.994 | 148,569 | -0.06(-0.62%) |
Mar 04, 2004 | 9.863 | 10.06 | 9.863 | 10.06 | 335,736 | +0.17(+1.76%) |
Mar 03, 2004 | 9.941 | 9.950 | 9.846 | 9.882 | 631,554 | +0.01(+0.13%) |
Mar 02, 2004 | 10.13 | 10.13 | 9.869 | 9.869 | 252,727 | -0.25(-2.45%) |
Mar 01, 2004 | 10.05 | 10.12 | 10.02 | 10.12 | 153,592 | +0.06(+0.64%) |
Feb 27, 2004 | 10.10 | 10.12 | 10.03 | 10.05 | 241,888 | -0.02(-0.23%) |
Feb 26, 2004 | 10.04 | 10.08 | 9.935 | 10.08 | 210,430 | +0.05(+0.49%) |
Feb 25, 2004 | 9.930 | 10.03 | 9.846 | 10.03 | 158,615 | +0.02(+0.25%) |
Feb 24, 2004 | 9.998 | 10.10 | 9.909 | 10.00 | 189,809 | +0.04(+0.38%) |
Feb 23, 2004 | 10.10 | 10.10 | 9.911 | 9.964 | 201,706 | -0.09(-0.94%) |
Feb 20, 2004 | 10.11 | 10.19 | 10.05 | 10.06 | 421,124 | -0.06(-0.60%) |
Feb 19, 2004 | 10.21 | 10.27 | 10.11 | 10.12 | 171,833 | -0.04(-0.35%) |
Feb 18, 2004 | 10.23 | 10.25 | 10.15 | 10.15 | 218,625 | -0.08(-0.80%) |
Feb 17, 2004 | 10.09 | 10.25 | 10.03 | 10.24 | 155,707 | +0.19(+1.86%) |
Feb 13, 2004 | 10.14 | 10.21 | 10.02 | 10.05 | 198,533 | -0.12(-1.19%) |
Feb 12, 2004 | 10.24 | 10.27 | 10.16 | 10.17 | 70,319 | -0.11(-1.07%) |
Feb 11, 2004 | 10.33 | 10.33 | 10.21 | 10.28 | 293,703 | -0.12(-1.18%) |
Feb 10, 2004 | 10.17 | 10.40 | 10.15 | 10.40 | 233,957 | +0.19(+1.81%) |
Feb 09, 2004 | 10.14 | 10.26 | 10.07 | 10.22 | 209,108 | +0.08(+0.80%) |
Feb 06, 2004 | 9.960 | 10.17 | 9.960 | 10.14 | 241,360 | +0.15(+1.50%) |
Feb 05, 2004 | 9.863 | 10.00 | 9.863 | 9.986 | 244,532 | +0.17(+1.69%) |
Feb 04, 2004 | 10.03 | 10.08 | 9.820 | 9.820 | 327,012 | -0.22(-2.22%) |
Feb 03, 2004 | 10.000 | 10.14 | 10.000 | 10.04 | 282,071 | -0.04(-0.38%) |