Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 12.41 | 12.53 | 12.22 | 12.47 | 769,597 | +0.16(+1.29%) |
Jan 28, 2005 | 12.03 | 12.33 | 11.99 | 12.31 | 514,459 | +0.26(+2.16%) |
Jan 27, 2005 | 12.13 | 12.14 | 12.02 | 12.05 | 434,947 | -0.19(-1.52%) |
Jan 26, 2005 | 12.12 | 12.26 | 12.05 | 12.24 | 152,151 | +0.17(+1.45%) |
Jan 25, 2005 | 12.02 | 12.11 | 11.95 | 12.07 | 208,822 | +0.05(+0.39%) |
Jan 24, 2005 | 12.12 | 12.12 | 11.95 | 12.02 | 254,382 | -0.00(-0.03%) |
Jan 21, 2005 | 12.17 | 12.17 | 11.91 | 12.02 | 304,801 | -0.02(-0.16%) |
Jan 20, 2005 | 12.00 | 12.19 | 11.95 | 12.04 | 261,421 | +0.03(+0.29%) |
Jan 19, 2005 | 12.49 | 12.52 | 11.96 | 12.01 | 258,437 | -0.43(-3.43%) |
Jan 18, 2005 | 12.32 | 12.57 | 12.31 | 12.44 | 299,448 | +0.05(+0.41%) |
Jan 14, 2005 | 12.25 | 12.38 | 12.25 | 12.38 | 223,617 | +0.21(+1.75%) |
Jan 13, 2005 | 12.31 | 12.31 | 12.03 | 12.17 | 259,643 | +0.00(+0.03%) |
Jan 12, 2005 | 12.50 | 12.50 | 12.05 | 12.17 | 406,264 | -0.05(-0.44%) |
Jan 11, 2005 | 12.34 | 12.37 | 12.12 | 12.22 | 539,583 | -0.15(-1.22%) |
Jan 10, 2005 | 12.03 | 12.47 | 12.02 | 12.37 | 621,793 | +0.37(+3.10%) |
Jan 07, 2005 | 12.67 | 12.94 | 11.95 | 12.00 | 714,671 | -0.71(-5.56%) |
Jan 06, 2005 | 12.99 | 13.00 | 12.61 | 12.71 | 390,599 | -0.09(-0.67%) |
Jan 05, 2005 | 13.41 | 13.48 | 12.79 | 12.79 | 576,875 | -0.40(-3.06%) |
Jan 04, 2005 | 13.52 | 13.57 | 13.19 | 13.20 | 204,856 | -0.26(-1.93%) |
Jan 03, 2005 | 13.49 | 13.58 | 13.32 | 13.46 | 234,488 | +0.05(+0.41%) |
Dec 31, 2004 | 13.77 | 13.77 | 13.39 | 13.40 | 307,736 | -0.30(-2.18%) |
Dec 30, 2004 | 13.63 | 13.76 | 13.51 | 13.70 | 230,931 | +0.16(+1.15%) |
Dec 29, 2004 | 13.39 | 13.58 | 13.39 | 13.54 | 110,053 | -0.09(-0.63%) |
Dec 28, 2004 | 13.49 | 13.65 | 13.40 | 13.63 | 375,006 | +0.20(+1.47%) |
Dec 27, 2004 | 13.61 | 13.65 | 13.39 | 13.43 | 129,383 | -0.09(-0.69%) |
Dec 23, 2004 | 13.68 | 13.68 | 13.51 | 13.53 | 92,011 | -0.05(-0.40%) |
Dec 22, 2004 | 13.77 | 13.83 | 13.38 | 13.58 | 314,180 | -0.16(-1.19%) |
Dec 21, 2004 | 13.37 | 13.74 | 13.37 | 13.74 | 292,272 | +0.32(+2.40%) |
Dec 20, 2004 | 13.42 | 13.61 | 13.39 | 13.42 | 143,816 | -0.12(-0.89%) |
Dec 17, 2004 | 13.62 | 13.62 | 13.45 | 13.54 | 239,436 | -0.07(-0.54%) |
Dec 16, 2004 | 13.49 | 13.68 | 13.39 | 13.61 | 276,550 | -0.00(-0.03%) |
Dec 15, 2004 | 13.58 | 13.76 | 13.49 | 13.62 | 269,591 | -0.09(-0.68%) |
Dec 14, 2004 | 13.56 | 13.73 | 13.56 | 13.71 | 179,384 | +0.09(+0.68%) |
Dec 13, 2004 | 13.73 | 13.73 | 13.58 | 13.62 | 126,548 | -0.08(-0.59%) |
Dec 10, 2004 | 13.75 | 13.75 | 13.52 | 13.70 | 181,703 | +0.12(+0.91%) |
Dec 09, 2004 | 13.58 | 13.75 | 13.53 | 13.58 | 253,870 | -0.12(-0.85%) |
Dec 08, 2004 | 13.45 | 13.77 | 13.44 | 13.69 | 189,178 | +0.25(+1.88%) |
Dec 07, 2004 | 13.78 | 13.85 | 13.40 | 13.44 | 177,064 | -0.35(-2.56%) |
Dec 06, 2004 | 13.71 | 13.88 | 13.71 | 13.79 | 99,228 | +0.00(+0.00%) |
Dec 03, 2004 | 13.96 | 13.96 | 13.66 | 13.79 | 187,374 | -0.12(-0.84%) |
Dec 02, 2004 | 13.90 | 13.93 | 13.74 | 13.91 | 221,137 | +0.10(+0.70%) |
Dec 01, 2004 | 13.93 | 13.97 | 13.70 | 13.81 | 266,499 | -0.11(-0.81%) |
Nov 30, 2004 | 13.67 | 13.93 | 13.49 | 13.93 | 260,828 | +0.18(+1.30%) |
Nov 29, 2004 | 13.74 | 13.79 | 13.58 | 13.75 | 210,312 | +0.03(+0.25%) |
Nov 26, 2004 | 13.76 | 13.76 | 13.61 | 13.71 | 54,124 | +0.03(+0.20%) |
Nov 24, 2004 | 13.62 | 13.77 | 13.49 | 13.68 | 159,280 | +0.14(+1.03%) |
Nov 23, 2004 | 13.73 | 13.75 | 13.39 | 13.54 | 168,043 | -0.19(-1.36%) |
Nov 22, 2004 | 13.29 | 13.74 | 13.29 | 13.73 | 231,962 | +0.36(+2.67%) |
Nov 19, 2004 | 13.38 | 13.56 | 13.12 | 13.37 | 234,024 | -0.22(-1.60%) |
Nov 18, 2004 | 13.56 | 13.70 | 13.42 | 13.59 | 248,457 | -0.03(-0.23%) |
Nov 17, 2004 | 13.79 | 13.96 | 13.48 | 13.62 | 379,129 | -0.12(-0.85%) |
Nov 16, 2004 | 13.70 | 13.77 | 13.62 | 13.74 | 303,870 | -0.06(-0.45%) |
Nov 15, 2004 | 13.62 | 13.80 | 13.47 | 13.80 | 264,694 | +0.25(+1.83%) |
Nov 12, 2004 | 13.28 | 13.60 | 13.17 | 13.55 | 221,395 | -0.07(-0.54%) |
Nov 11, 2004 | 13.37 | 13.63 | 13.37 | 13.63 | 380,676 | +0.20(+1.50%) |
Nov 10, 2004 | 13.44 | 13.51 | 13.25 | 13.42 | 303,870 | -0.15(-1.11%) |
Nov 09, 2004 | 13.37 | 13.58 | 13.13 | 13.58 | 181,703 | +0.28(+2.07%) |
Nov 08, 2004 | 13.18 | 13.35 | 13.00 | 13.30 | 127,063 | +0.04(+0.32%) |
Nov 05, 2004 | 12.96 | 13.35 | 12.96 | 13.26 | 265,210 | +0.14(+1.03%) |
Nov 04, 2004 | 13.06 | 13.13 | 12.99 | 13.12 | 317,273 | +0.09(+0.71%) |
Nov 03, 2004 | 12.71 | 13.24 | 12.71 | 13.03 | 296,396 | +0.13(+0.99%) |
Nov 02, 2004 | 12.63 | 13.25 | 12.57 | 12.90 | 628,102 | +0.25(+1.96%) |
Nov 01, 2004 | 13.03 | 13.03 | 12.63 | 12.65 | 309,025 | -0.30(-2.31%) |
Oct 29, 2004 | 12.80 | 13.18 | 12.80 | 12.95 | 444,079 | +0.06(+0.48%) |
Oct 28, 2004 | 13.10 | 13.13 | 12.69 | 12.89 | 305,932 | -0.24(-1.86%) |
Oct 27, 2004 | 12.44 | 13.20 | 12.44 | 13.13 | 640,989 | +0.51(+4.03%) |
Oct 26, 2004 | 12.61 | 12.70 | 12.42 | 12.63 | 404,645 | -0.06(-0.46%) |
Oct 25, 2004 | 12.40 | 12.77 | 12.35 | 12.68 | 236,859 | +0.21(+1.71%) |
Oct 22, 2004 | 12.42 | 12.59 | 12.34 | 12.47 | 150,517 | -0.03(-0.22%) |
Oct 21, 2004 | 12.42 | 12.64 | 12.38 | 12.50 | 227,580 | -0.02(-0.19%) |
Oct 20, 2004 | 12.39 | 12.58 | 12.32 | 12.52 | 215,982 | +0.10(+0.84%) |
Oct 19, 2004 | 12.68 | 12.68 | 12.40 | 12.42 | 244,333 | -0.17(-1.36%) |
Oct 18, 2004 | 12.52 | 12.64 | 12.39 | 12.59 | 131,703 | +0.17(+1.37%) |
Oct 15, 2004 | 12.36 | 12.61 | 12.36 | 12.42 | 198,972 | +0.00(+0.00%) |
Oct 14, 2004 | 12.25 | 12.49 | 12.25 | 12.42 | 381,191 | +0.08(+0.63%) |
Oct 13, 2004 | 12.66 | 12.70 | 12.24 | 12.34 | 164,693 | -0.17(-1.40%) |
Oct 12, 2004 | 12.57 | 12.63 | 12.49 | 12.51 | 164,435 | -0.20(-1.56%) |
Oct 11, 2004 | 12.46 | 12.76 | 12.39 | 12.71 | 206,446 | +0.29(+2.34%) |
Oct 08, 2004 | 12.36 | 12.85 | 12.34 | 12.42 | 319,592 | +0.00(+0.03%) |
Oct 07, 2004 | 12.82 | 13.03 | 12.41 | 12.42 | 254,643 | -0.49(-3.79%) |
Oct 06, 2004 | 12.50 | 12.90 | 12.50 | 12.90 | 209,023 | +0.18(+1.43%) |
Oct 05, 2004 | 12.57 | 12.80 | 12.53 | 12.72 | 282,994 | +0.05(+0.40%) |
Oct 04, 2004 | 12.98 | 13.08 | 12.47 | 12.67 | 409,542 | -0.18(-1.42%) |
Oct 01, 2004 | 12.09 | 12.94 | 12.09 | 12.85 | 557,998 | +0.69(+5.64%) |
Sep 30, 2004 | 12.22 | 12.33 | 12.08 | 12.17 | 494,080 | -0.03(-0.29%) |
Sep 29, 2004 | 12.13 | 12.22 | 12.06 | 12.20 | 267,014 | +0.00(+0.03%) |
Sep 28, 2004 | 12.03 | 12.22 | 11.99 | 12.20 | 629,907 | +0.18(+1.52%) |
Sep 27, 2004 | 12.03 | 12.13 | 11.71 | 12.02 | 283,509 | -0.01(-0.06%) |
Sep 24, 2004 | 11.87 | 12.07 | 11.85 | 12.02 | 363,665 | +0.05(+0.42%) |
Sep 23, 2004 | 11.91 | 12.12 | 11.82 | 11.97 | 118,043 | +0.10(+0.88%) |
Sep 22, 2004 | 12.13 | 12.13 | 11.82 | 11.87 | 246,911 | -0.34(-2.80%) |
Sep 21, 2004 | 12.30 | 12.30 | 12.13 | 12.21 | 243,560 | -0.05(-0.41%) |
Sep 20, 2004 | 11.82 | 12.33 | 11.64 | 12.26 | 661,350 | +0.58(+4.95%) |
Sep 17, 2004 | 12.11 | 12.14 | 11.68 | 11.68 | 811,868 | -0.43(-3.52%) |
Sep 16, 2004 | 12.20 | 12.28 | 12.09 | 12.11 | 478,615 | +0.01(+0.06%) |
Sep 15, 2004 | 12.21 | 12.21 | 12.08 | 12.10 | 297,685 | -0.14(-1.14%) |
Sep 14, 2004 | 12.28 | 12.38 | 12.09 | 12.24 | 319,592 | -0.00(-0.03%) |
Sep 13, 2004 | 12.02 | 12.35 | 12.02 | 12.25 | 299,489 | +0.12(+0.99%) |
Sep 10, 2004 | 12.24 | 12.24 | 11.99 | 12.12 | 186,600 | -0.11(-0.92%) |
Sep 09, 2004 | 12.24 | 12.38 | 12.11 | 12.24 | 579,906 | -0.00(-0.03%) |
Sep 08, 2004 | 12.20 | 12.28 | 12.08 | 12.24 | 349,232 | +0.06(+0.51%) |
Sep 07, 2004 | 12.07 | 12.26 | 12.03 | 12.18 | 223,972 | +0.05(+0.45%) |
Sep 03, 2004 | 12.08 | 12.20 | 11.90 | 12.12 | 501,812 | +0.05(+0.45%) |
Sep 02, 2004 | 11.83 | 12.08 | 11.81 | 12.07 | 418,047 | +0.13(+1.07%) |
Sep 01, 2004 | 11.70 | 12.07 | 11.59 | 11.94 | 408,769 | +0.28(+2.39%) |
Aug 31, 2004 | 11.65 | 11.90 | 11.62 | 11.66 | 398,975 | +0.03(+0.27%) |
Aug 30, 2004 | 11.97 | 11.99 | 11.57 | 11.63 | 520,369 | -0.01(-0.10%) |
Aug 27, 2004 | 11.64 | 11.70 | 11.43 | 11.64 | 472,945 | +0.02(+0.13%) |
Aug 26, 2004 | 11.65 | 11.65 | 11.54 | 11.63 | 462,636 | -0.01(-0.10%) |
Aug 25, 2004 | 11.77 | 11.80 | 11.57 | 11.64 | 473,461 | -0.07(-0.56%) |
Aug 24, 2004 | 12.03 | 12.08 | 11.69 | 11.71 | 478,358 | -0.20(-1.66%) |
Aug 23, 2004 | 12.28 | 12.28 | 11.74 | 11.90 | 626,041 | -0.30(-2.45%) |
Aug 20, 2004 | 12.21 | 12.30 | 11.93 | 12.20 | 242,529 | +0.08(+0.67%) |
Aug 19, 2004 | 12.18 | 12.30 | 12.11 | 12.12 | 268,818 | -0.16(-1.26%) |
Aug 18, 2004 | 12.25 | 12.36 | 12.22 | 12.28 | 345,539 | -0.07(-0.60%) |
Aug 17, 2004 | 12.49 | 12.54 | 12.28 | 12.35 | 415,212 | -0.14(-1.12%) |
Aug 16, 2004 | 12.51 | 12.53 | 12.38 | 12.49 | 843,054 | +0.02(+0.19%) |
Aug 13, 2004 | 12.46 | 12.80 | 12.38 | 12.47 | 257,478 | -0.11(-0.90%) |
Aug 12, 2004 | 12.49 | 12.68 | 12.25 | 12.58 | 245,880 | +0.20(+1.63%) |
Aug 11, 2004 | 12.53 | 12.57 | 12.23 | 12.38 | 242,271 | -0.25(-2.00%) |
Aug 10, 2004 | 12.17 | 12.69 | 12.17 | 12.63 | 275,262 | +0.38(+3.10%) |
Aug 09, 2004 | 12.34 | 12.37 | 12.22 | 12.25 | 304,128 | -0.05(-0.41%) |
Aug 06, 2004 | 12.16 | 12.53 | 11.86 | 12.30 | 690,217 | -0.10(-0.78%) |
Aug 05, 2004 | 13.13 | 13.15 | 12.30 | 12.40 | 464,955 | -0.74(-5.67%) |
Aug 04, 2004 | 12.80 | 13.19 | 12.80 | 13.14 | 245,107 | +0.23(+1.77%) |
Aug 03, 2004 | 13.15 | 13.23 | 12.86 | 12.91 | 301,035 | -0.29(-2.18%) |
Aug 02, 2004 | 13.26 | 13.35 | 13.01 | 13.20 | 329,644 | +0.00(+0.03%) |
Jul 30, 2004 | 13.08 | 13.27 | 13.02 | 13.20 | 257,993 | +0.10(+0.74%) |
Jul 29, 2004 | 12.91 | 13.16 | 12.91 | 13.10 | 311,860 | +0.14(+1.08%) |
Jul 28, 2004 | 12.92 | 13.11 | 12.72 | 12.96 | 286,602 | -0.04(-0.33%) |
Jul 27, 2004 | 12.71 | 13.08 | 12.71 | 13.00 | 281,190 | +0.26(+2.01%) |
Jul 26, 2004 | 12.74 | 13.03 | 12.67 | 12.75 | 384,542 | -0.16(-1.20%) |
Jul 23, 2004 | 12.80 | 13.10 | 12.67 | 12.90 | 458,512 | +0.15(+1.19%) |
Jul 22, 2004 | 12.71 | 13.11 | 12.69 | 12.75 | 585,576 | +0.04(+0.34%) |
Jul 21, 2004 | 13.13 | 13.13 | 12.68 | 12.71 | 360,315 | -0.39(-2.96%) |
Jul 20, 2004 | 12.44 | 13.22 | 12.17 | 13.09 | 668,309 | +0.73(+5.90%) |
Jul 19, 2004 | 12.22 | 12.51 | 12.22 | 12.37 | 719,341 | +0.06(+0.50%) |
Jul 16, 2004 | 12.72 | 12.72 | 12.26 | 12.30 | 609,803 | -0.40(-3.18%) |
Jul 15, 2004 | 12.59 | 12.76 | 12.54 | 12.71 | 305,159 | +0.20(+1.61%) |
Jul 14, 2004 | 12.92 | 12.92 | 12.50 | 12.51 | 339,953 | -0.50(-3.88%) |
Jul 13, 2004 | 13.05 | 13.17 | 12.81 | 13.01 | 278,097 | +0.21(+1.61%) |
Jul 12, 2004 | 12.94 | 13.02 | 12.75 | 12.80 | 264,179 | -0.29(-2.19%) |
Jul 09, 2004 | 12.73 | 13.21 | 12.73 | 13.09 | 202,580 | +0.37(+2.90%) |
Jul 08, 2004 | 12.85 | 13.03 | 12.68 | 12.72 | 302,582 | -0.24(-1.89%) |
Jul 07, 2004 | 12.89 | 13.09 | 12.89 | 12.97 | 335,314 | +0.09(+0.72%) |
Jul 06, 2004 | 12.82 | 13.06 | 12.80 | 12.87 | 160,054 | -0.14(-1.10%) |
Jul 02, 2004 | 12.92 | 13.07 | 12.78 | 13.02 | 188,147 | +0.04(+0.30%) |
Jul 01, 2004 | 13.16 | 13.25 | 12.96 | 12.98 | 312,376 | -0.25(-1.88%) |
Jun 30, 2004 | 13.20 | 13.41 | 13.18 | 13.23 | 387,892 | -0.07(-0.52%) |
Jun 29, 2004 | 13.15 | 13.50 | 13.09 | 13.30 | 352,840 | +0.03(+0.20%) |
Jun 28, 2004 | 13.23 | 13.48 | 13.16 | 13.27 | 357,222 | +0.08(+0.62%) |
Jun 25, 2004 | 13.21 | 13.56 | 13.04 | 13.19 | 1,769,100 | +0.09(+0.65%) |
Jun 24, 2004 | 13.08 | 13.23 | 12.94 | 13.10 | 460,316 | +0.10(+0.81%) |
Jun 23, 2004 | 12.81 | 13.06 | 12.81 | 13.00 | 287,375 | +0.08(+0.63%) |
Jun 22, 2004 | 12.91 | 12.96 | 12.66 | 12.92 | 254,385 | -0.05(-0.36%) |
Jun 21, 2004 | 13.19 | 13.19 | 12.92 | 12.96 | 202,065 | -0.19(-1.42%) |
Jun 18, 2004 | 12.96 | 13.19 | 12.90 | 13.15 | 437,378 | +0.05(+0.36%) |
Jun 17, 2004 | 13.08 | 13.21 | 12.92 | 13.10 | 239,952 | +0.03(+0.24%) |
Jun 16, 2004 | 13.14 | 13.21 | 12.97 | 13.07 | 238,405 | +0.00(+0.00%) |
Jun 15, 2004 | 12.82 | 13.24 | 12.81 | 13.07 | 728,104 | +0.27(+2.09%) |
Jun 14, 2004 | 12.69 | 12.96 | 12.67 | 12.80 | 561,349 | +0.00(+0.00%) |
Jun 10, 2004 | 12.49 | 12.80 | 12.43 | 12.80 | 276,550 | +0.28(+2.26%) |
Jun 09, 2004 | 12.72 | 12.80 | 12.44 | 12.52 | 232,735 | -0.22(-1.77%) |
Jun 08, 2004 | 12.64 | 12.85 | 12.59 | 12.75 | 141,497 | +0.04(+0.31%) |
Jun 07, 2004 | 12.61 | 12.72 | 12.54 | 12.71 | 274,231 | +0.16(+1.24%) |
Jun 04, 2004 | 12.41 | 12.60 | 12.33 | 12.55 | 220,879 | +0.26(+2.12%) |
Jun 03, 2004 | 12.33 | 12.38 | 12.24 | 12.29 | 309,283 | -0.09(-0.69%) |
Jun 02, 2004 | 12.34 | 12.44 | 12.32 | 12.38 | 224,488 | +0.01(+0.09%) |
Jun 01, 2004 | 11.99 | 12.51 | 11.99 | 12.37 | 398,460 | +0.34(+2.81%) |
May 28, 2004 | 12.04 | 12.19 | 11.98 | 12.03 | 314,953 | -0.10(-0.86%) |
May 27, 2004 | 12.13 | 12.26 | 12.05 | 12.13 | 318,819 | -0.07(-0.60%) |
May 26, 2004 | 12.22 | 12.42 | 12.14 | 12.21 | 213,920 | -0.09(-0.76%) |
May 25, 2004 | 11.93 | 12.32 | 11.90 | 12.30 | 415,728 | +0.35(+2.89%) |
May 24, 2004 | 11.76 | 12.05 | 11.64 | 11.95 | 514,699 | +0.20(+1.68%) |
May 21, 2004 | 11.87 | 11.87 | 11.64 | 11.76 | 217,529 | -0.05(-0.46%) |
May 20, 2004 | 11.58 | 11.81 | 11.56 | 11.81 | 276,808 | +0.17(+1.43%) |
May 19, 2004 | 11.90 | 11.96 | 11.61 | 11.64 | 484,543 | -0.17(-1.41%) |
May 18, 2004 | 11.58 | 11.83 | 11.58 | 11.81 | 184,796 | +0.17(+1.47%) |
May 17, 2004 | 11.88 | 11.88 | 11.60 | 11.64 | 329,644 | -0.21(-1.74%) |
May 14, 2004 | 11.78 | 12.19 | 11.62 | 11.85 | 526,812 | +0.10(+0.86%) |
May 13, 2004 | 11.79 | 11.94 | 11.64 | 11.74 | 431,192 | -0.09(-0.75%) |
May 12, 2004 | 11.93 | 12.02 | 11.60 | 11.83 | 556,710 | -0.16(-1.36%) |
May 11, 2004 | 11.64 | 12.01 | 11.48 | 12.00 | 364,438 | +0.45(+3.93%) |
May 10, 2004 | 11.59 | 11.71 | 11.48 | 11.54 | 513,668 | -0.05(-0.44%) |
May 07, 2004 | 11.64 | 11.93 | 11.59 | 11.59 | 252,323 | -0.19(-1.65%) |
May 06, 2004 | 12.03 | 12.07 | 11.58 | 11.79 | 555,936 | -0.46(-3.74%) |
May 05, 2004 | 12.24 | 12.47 | 12.21 | 12.25 | 265,468 | +0.01(+0.06%) |
May 04, 2004 | 12.42 | 12.42 | 12.16 | 12.24 | 325,778 | -0.09(-0.69%) |
May 03, 2004 | 12.37 | 12.42 | 12.18 | 12.32 | 358,510 | +0.09(+0.73%) |
Apr 30, 2004 | 12.12 | 12.35 | 12.07 | 12.23 | 465,986 | +0.16(+1.32%) |
Apr 29, 2004 | 12.42 | 12.54 | 11.86 | 12.07 | 423,202 | -0.21(-1.71%) |
Apr 28, 2004 | 12.41 | 12.49 | 12.27 | 12.28 | 428,357 | -0.27(-2.13%) |
Apr 27, 2004 | 12.26 | 12.76 | 12.17 | 12.55 | 564,442 | +0.32(+2.60%) |
Apr 26, 2004 | 12.22 | 12.34 | 12.07 | 12.23 | 682,742 | +0.03(+0.29%) |
Apr 23, 2004 | 12.47 | 12.74 | 12.17 | 12.20 | 390,470 | -0.27(-2.18%) |
Apr 22, 2004 | 12.13 | 12.56 | 12.03 | 12.47 | 779,909 | +0.25(+2.03%) |
Apr 21, 2004 | 11.89 | 12.22 | 11.84 | 12.22 | 487,121 | +0.23(+1.94%) |
Apr 20, 2004 | 12.01 | 12.16 | 11.86 | 11.99 | 491,502 | -0.01(-0.10%) |
Apr 19, 2004 | 11.96 | 12.22 | 11.83 | 12.00 | 910,839 | +0.09(+0.78%) |
Apr 16, 2004 | 11.93 | 12.08 | 11.82 | 11.91 | 1,075,275 | -0.12(-0.97%) |
Apr 15, 2004 | 11.45 | 12.15 | 11.45 | 12.02 | 1,567,293 | +0.62(+5.41%) |
Apr 14, 2004 | 11.34 | 11.64 | 11.01 | 11.41 | 399,233 | -0.03(-0.27%) |
Apr 13, 2004 | 11.58 | 11.66 | 11.27 | 11.44 | 592,019 | -0.14(-1.17%) |
Apr 12, 2004 | 11.49 | 11.64 | 11.45 | 11.57 | 1,148,729 | +0.09(+0.74%) |
Apr 08, 2004 | 11.10 | 11.64 | 11.10 | 11.49 | 949,757 | +0.43(+3.93%) |
Apr 07, 2004 | 11.07 | 11.12 | 10.98 | 11.05 | 512,637 | -0.02(-0.18%) |
Apr 06, 2004 | 11.11 | 11.25 | 11.07 | 11.07 | 301,035 | -0.18(-1.59%) |
Apr 05, 2004 | 11.06 | 11.25 | 11.02 | 11.25 | 255,931 | +0.17(+1.58%) |
Apr 02, 2004 | 11.02 | 11.25 | 10.96 | 11.08 | 363,407 | +0.10(+0.88%) |
Apr 01, 2004 | 10.84 | 11.06 | 10.83 | 10.98 | 506,193 | +0.06(+0.53%) |
Mar 31, 2004 | 10.92 | 10.96 | 10.68 | 10.92 | 354,387 | -0.01(-0.07%) |
Mar 30, 2004 | 10.96 | 11.04 | 10.88 | 10.93 | 456,192 | -0.02(-0.18%) |
Mar 29, 2004 | 10.80 | 10.96 | 10.80 | 10.95 | 373,459 | +0.21(+1.95%) |
Mar 26, 2004 | 10.65 | 10.78 | 10.65 | 10.74 | 252,065 | +0.03(+0.33%) |
Mar 25, 2004 | 10.64 | 10.71 | 10.51 | 10.70 | 276,293 | +0.11(+1.02%) |
Mar 24, 2004 | 10.61 | 10.67 | 10.47 | 10.60 | 267,272 | +0.01(+0.07%) |
Mar 23, 2004 | 10.60 | 10.62 | 10.47 | 10.59 | 412,635 | +0.11(+1.04%) |
Mar 22, 2004 | 10.63 | 10.77 | 10.20 | 10.48 | 423,460 | -0.20(-1.85%) |
Mar 19, 2004 | 10.87 | 10.88 | 10.63 | 10.68 | 258,251 | -0.10(-0.94%) |
Mar 18, 2004 | 10.61 | 10.82 | 10.59 | 10.78 | 293,561 | +0.08(+0.76%) |
Mar 17, 2004 | 10.79 | 10.80 | 10.60 | 10.70 | 392,532 | +0.07(+0.62%) |
Mar 16, 2004 | 10.75 | 10.77 | 10.50 | 10.63 | 323,201 | +0.03(+0.29%) |
Mar 15, 2004 | 10.44 | 10.74 | 10.44 | 10.60 | 517,534 | -0.01(-0.07%) |
Mar 12, 2004 | 10.34 | 10.62 | 10.34 | 10.61 | 226,292 | +0.33(+3.17%) |
Mar 11, 2004 | 10.27 | 10.59 | 10.21 | 10.28 | 207,477 | -0.07(-0.71%) |
Mar 10, 2004 | 10.51 | 10.55 | 10.27 | 10.36 | 219,591 | -0.10(-0.96%) |
Mar 09, 2004 | 10.38 | 10.70 | 10.31 | 10.46 | 311,860 | -0.02(-0.19%) |
Mar 08, 2004 | 10.59 | 10.59 | 10.48 | 10.48 | 172,940 | -0.12(-1.10%) |
Mar 05, 2004 | 10.66 | 10.71 | 10.39 | 10.59 | 469,852 | -0.13(-1.19%) |
Mar 04, 2004 | 10.09 | 10.72 | 10.09 | 10.72 | 1,101,821 | +0.57(+5.62%) |
Mar 03, 2004 | 10.18 | 10.18 | 10.09 | 10.15 | 183,765 | -0.05(-0.45%) |
Mar 02, 2004 | 10.09 | 10.20 | 10.09 | 10.20 | 189,693 | +0.07(+0.69%) |
Mar 01, 2004 | 10.06 | 10.18 | 10.06 | 10.13 | 257,993 | -0.00(-0.04%) |
Feb 27, 2004 | 10.06 | 10.14 | 10.06 | 10.13 | 286,602 | +0.04(+0.42%) |
Feb 26, 2004 | 9.940 | 10.19 | 9.913 | 10.09 | 377,583 | +0.10(+0.97%) |
Feb 25, 2004 | 9.882 | 9.991 | 9.820 | 9.991 | 121,135 | +0.14(+1.46%) |
Feb 24, 2004 | 9.991 | 9.991 | 9.704 | 9.847 | 335,572 | -0.14(-1.44%) |
Feb 23, 2004 | 10.06 | 10.06 | 9.855 | 9.991 | 190,466 | +0.02(+0.19%) |
Feb 20, 2004 | 9.909 | 10.03 | 9.855 | 9.971 | 313,922 | -0.01(-0.12%) |
Feb 19, 2004 | 9.991 | 10.02 | 9.853 | 9.983 | 385,573 | -0.01(-0.12%) |
Feb 18, 2004 | 9.622 | 10.04 | 9.622 | 9.995 | 739,187 | +0.33(+3.45%) |
Feb 17, 2004 | 9.525 | 9.700 | 9.525 | 9.661 | 557,225 | +0.11(+1.18%) |
Feb 13, 2004 | 9.467 | 9.696 | 9.467 | 9.549 | 276,550 | +0.01(+0.12%) |
Feb 12, 2004 | 9.409 | 9.607 | 9.409 | 9.537 | 235,055 | -0.02(-0.20%) |
Feb 11, 2004 | 9.370 | 9.564 | 9.355 | 9.556 | 209,797 | -0.02(-0.20%) |
Feb 10, 2004 | 9.242 | 9.583 | 9.118 | 9.576 | 136,600 | +0.30(+3.22%) |
Feb 09, 2004 | 9.626 | 9.626 | 9.258 | 9.277 | 155,930 | -0.24(-2.53%) |
Feb 06, 2004 | 9.455 | 9.618 | 9.261 | 9.517 | 284,282 | +0.13(+1.41%) |
Feb 05, 2004 | 9.021 | 9.521 | 8.924 | 9.386 | 214,178 | +0.35(+3.86%) |
Feb 04, 2004 | 9.009 | 9.083 | 8.963 | 9.036 | 242,271 | -0.06(-0.64%) |
Feb 03, 2004 | 9.129 | 9.172 | 8.656 | 9.095 | 442,275 | -0.08(-0.89%) |