Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 9.140 | 9.520 | 8.990 | 9.400 | 320,960 | +0.30(+3.30%) |
Jan 28, 2005 | 9.110 | 9.150 | 8.880 | 9.100 | 585,863 | +0.12(+1.34%) |
Jan 27, 2005 | 9.200 | 9.200 | 8.950 | 8.980 | 632,407 | -0.19(-2.07%) |
Jan 26, 2005 | 8.960 | 9.190 | 8.900 | 9.170 | 513,185 | +0.17(+1.89%) |
Jan 25, 2005 | 9.070 | 9.250 | 8.900 | 9.000 | 585,168 | -0.08(-0.88%) |
Jan 24, 2005 | 9.400 | 9.450 | 9.000 | 9.080 | 421,905 | -0.06(-0.66%) |
Jan 21, 2005 | 9.200 | 9.540 | 9.120 | 9.140 | 339,520 | +0.10(+1.11%) |
Jan 20, 2005 | 9.400 | 9.400 | 9.000 | 9.040 | 396,008 | -0.39(-4.14%) |
Jan 19, 2005 | 9.480 | 9.570 | 9.250 | 9.430 | 589,468 | +0.02(+0.21%) |
Jan 18, 2005 | 9.140 | 9.480 | 9.000 | 9.410 | 1,230,280 | +0.59(+6.69%) |
Jan 14, 2005 | 9.100 | 9.100 | 8.810 | 8.820 | 1,110,338 | -0.14(-1.56%) |
Jan 13, 2005 | 9.450 | 9.550 | 8.830 | 8.960 | 1,666,221 | -0.39(-4.17%) |
Jan 12, 2005 | 9.840 | 10.02 | 9.310 | 9.350 | 618,358 | -0.37(-3.81%) |
Jan 11, 2005 | 10.19 | 10.19 | 9.630 | 9.720 | 488,269 | -0.37(-3.62%) |
Jan 10, 2005 | 10.24 | 10.43 | 10.01 | 10.09 | 524,090 | +0.06(+0.55%) |
Jan 07, 2005 | 10.41 | 10.42 | 9.920 | 10.03 | 364,586 | -0.05(-0.50%) |
Jan 06, 2005 | 10.55 | 10.55 | 10.01 | 10.08 | 340,891 | -0.24(-2.33%) |
Jan 05, 2005 | 11.09 | 11.09 | 10.15 | 10.32 | 1,325,187 | -0.58(-5.32%) |
Jan 04, 2005 | 11.41 | 11.48 | 10.65 | 10.90 | 856,533 | -0.43(-3.80%) |
Jan 03, 2005 | 11.84 | 11.90 | 11.19 | 11.33 | 795,798 | -0.47(-3.98%) |
Dec 31, 2004 | 12.05 | 12.05 | 11.76 | 11.80 | 260,800 | -0.13(-1.09%) |
Dec 30, 2004 | 12.05 | 12.05 | 11.80 | 11.93 | 288,200 | +0.11(+0.93%) |
Dec 29, 2004 | 11.95 | 11.98 | 11.74 | 11.82 | 305,100 | -0.05(-0.42%) |
Dec 28, 2004 | 11.65 | 11.88 | 11.45 | 11.87 | 367,800 | +0.32(+2.77%) |
Dec 27, 2004 | 12.05 | 12.09 | 11.48 | 11.55 | 612,500 | -0.23(-1.95%) |
Dec 23, 2004 | 12.00 | 12.01 | 11.75 | 11.78 | 322,300 | -0.12(-0.97%) |
Dec 22, 2004 | 12.08 | 12.10 | 11.03 | 11.89 | 2,289,200 | -1.03(-7.93%) |
Dec 21, 2004 | 12.50 | 13.20 | 12.36 | 12.92 | 989,400 | +0.67(+5.48%) |
Dec 20, 2004 | 12.39 | 12.60 | 12.15 | 12.25 | 1,341,500 | +0.45(+3.81%) |
Dec 17, 2004 | 11.71 | 11.89 | 11.60 | 11.80 | 524,500 | +0.21(+1.81%) |
Dec 16, 2004 | 11.56 | 11.85 | 11.52 | 11.59 | 407,800 | -0.06(-0.52%) |
Dec 15, 2004 | 11.95 | 12.00 | 11.53 | 11.65 | 736,400 | -0.26(-2.18%) |
Dec 14, 2004 | 11.66 | 11.92 | 11.65 | 11.91 | 296,200 | +0.18(+1.53%) |
Dec 13, 2004 | 11.50 | 11.73 | 11.30 | 11.73 | 354,200 | +0.32(+2.80%) |
Dec 10, 2004 | 11.44 | 11.47 | 11.14 | 11.41 | 224,400 | +0.22(+1.97%) |
Dec 09, 2004 | 11.44 | 11.45 | 11.00 | 11.19 | 355,700 | -0.43(-3.70%) |
Dec 08, 2004 | 11.41 | 11.68 | 11.35 | 11.62 | 239,200 | +0.15(+1.31%) |
Dec 07, 2004 | 11.85 | 11.95 | 11.41 | 11.47 | 610,400 | -0.45(-3.78%) |
Dec 06, 2004 | 11.79 | 12.09 | 11.44 | 11.92 | 644,100 | +0.12(+1.02%) |
Dec 03, 2004 | 10.63 | 11.84 | 10.55 | 11.80 | 1,431,600 | +1.29(+12.27%) |
Dec 02, 2004 | 10.50 | 10.65 | 10.24 | 10.51 | 592,800 | -0.03(-0.28%) |
Dec 01, 2004 | 10.48 | 10.65 | 10.39 | 10.54 | 336,600 | +0.16(+1.54%) |
Nov 30, 2004 | 10.25 | 10.55 | 10.07 | 10.38 | 925,700 | -0.34(-3.17%) |
Nov 29, 2004 | 10.98 | 11.05 | 10.51 | 10.72 | 656,800 | -0.09(-0.83%) |
Nov 26, 2004 | 10.85 | 10.95 | 10.80 | 10.81 | 87,700 | -0.09(-0.83%) |
Nov 24, 2004 | 10.67 | 10.96 | 10.45 | 10.90 | 689,000 | +0.48(+4.61%) |
Nov 23, 2004 | 10.40 | 10.50 | 10.25 | 10.42 | 251,800 | +0.07(+0.68%) |
Nov 22, 2004 | 10.25 | 10.35 | 10.24 | 10.35 | 359,600 | +0.08(+0.78%) |
Nov 19, 2004 | 10.22 | 10.38 | 10.21 | 10.27 | 322,200 | +0.02(+0.20%) |
Nov 18, 2004 | 10.30 | 10.38 | 10.15 | 10.25 | 383,700 | -0.07(-0.68%) |
Nov 17, 2004 | 9.800 | 10.37 | 9.790 | 10.32 | 839,800 | +0.54(+5.52%) |
Nov 16, 2004 | 9.550 | 9.790 | 9.550 | 9.780 | 350,800 | +0.24(+2.52%) |
Nov 15, 2004 | 9.450 | 9.580 | 9.310 | 9.540 | 363,500 | +0.19(+2.03%) |
Nov 12, 2004 | 9.350 | 9.430 | 9.250 | 9.350 | 328,900 | -0.03(-0.32%) |
Nov 11, 2004 | 9.790 | 9.800 | 9.270 | 9.380 | 416,300 | -0.19(-1.99%) |
Nov 10, 2004 | 9.770 | 9.840 | 9.470 | 9.570 | 301,800 | -0.27(-2.74%) |
Nov 09, 2004 | 9.730 | 9.860 | 9.560 | 9.840 | 320,900 | +0.24(+2.50%) |
Nov 08, 2004 | 9.490 | 9.800 | 9.310 | 9.600 | 323,800 | +0.21(+2.24%) |
Nov 05, 2004 | 9.280 | 9.540 | 9.220 | 9.390 | 330,600 | +0.18(+1.95%) |
Nov 04, 2004 | 9.310 | 9.350 | 9.130 | 9.210 | 417,700 | -0.04(-0.43%) |
Nov 03, 2004 | 9.560 | 9.710 | 9.160 | 9.250 | 518,100 | -0.13(-1.39%) |
Nov 02, 2004 | 9.510 | 9.570 | 9.210 | 9.380 | 605,700 | -0.05(-0.53%) |
Nov 01, 2004 | 9.300 | 9.600 | 9.250 | 9.430 | 272,100 | +0.06(+0.69%) |
Oct 29, 2004 | 9.710 | 9.750 | 9.300 | 9.365 | 346,100 | -0.32(-3.35%) |
Oct 28, 2004 | 9.230 | 9.690 | 9.210 | 9.690 | 556,600 | +0.43(+4.64%) |
Oct 27, 2004 | 8.400 | 9.390 | 8.250 | 9.260 | 3,058,000 | +0.30(+3.35%) |
Oct 26, 2004 | 9.520 | 9.520 | 8.900 | 8.960 | 538,400 | -0.55(-5.78%) |
Oct 25, 2004 | 9.600 | 9.700 | 9.380 | 9.510 | 512,800 | -0.16(-1.65%) |
Oct 22, 2004 | 9.860 | 10.00 | 9.580 | 9.670 | 301,500 | -0.30(-3.01%) |
Oct 21, 2004 | 9.710 | 10.17 | 9.640 | 9.970 | 305,400 | +0.18(+1.84%) |
Oct 20, 2004 | 9.710 | 9.920 | 9.680 | 9.790 | 234,200 | +0.01(+0.10%) |
Oct 19, 2004 | 9.840 | 10.17 | 9.680 | 9.780 | 198,800 | +0.02(+0.20%) |
Oct 18, 2004 | 9.600 | 9.890 | 9.480 | 9.760 | 290,200 | +0.16(+1.67%) |
Oct 15, 2004 | 9.740 | 9.960 | 9.600 | 9.600 | 227,800 | -0.03(-0.31%) |
Oct 14, 2004 | 10.00 | 10.00 | 9.590 | 9.630 | 461,800 | -0.37(-3.70%) |
Oct 13, 2004 | 10.25 | 10.30 | 9.970 | 10.00 | 427,200 | -0.01(-0.10%) |
Oct 12, 2004 | 9.940 | 10.13 | 9.800 | 10.01 | 266,200 | -0.04(-0.40%) |
Oct 11, 2004 | 10.00 | 10.10 | 9.950 | 10.05 | 146,100 | +0.05(+0.50%) |
Oct 08, 2004 | 9.910 | 10.16 | 9.850 | 10.00 | 551,300 | -0.17(-1.67%) |
Oct 07, 2004 | 10.32 | 10.54 | 10.12 | 10.17 | 357,800 | -0.13(-1.26%) |
Oct 06, 2004 | 10.45 | 10.46 | 9.910 | 10.30 | 852,100 | -0.10(-0.96%) |
Oct 05, 2004 | 9.440 | 10.42 | 9.440 | 10.40 | 1,278,900 | +0.85(+8.90%) |
Oct 04, 2004 | 9.560 | 9.600 | 9.230 | 9.550 | 761,800 | +0.24(+2.58%) |
Oct 01, 2004 | 9.090 | 9.440 | 8.900 | 9.310 | 1,260,300 | +0.42(+4.72%) |
Sep 30, 2004 | 9.040 | 9.050 | 8.680 | 8.890 | 717,800 | -0.13(-1.44%) |
Sep 29, 2004 | 8.990 | 9.160 | 8.840 | 9.020 | 635,000 | +0.02(+0.22%) |
Sep 28, 2004 | 9.340 | 9.370 | 8.900 | 9.000 | 1,046,500 | -0.45(-4.76%) |
Sep 27, 2004 | 9.700 | 9.840 | 9.380 | 9.450 | 502,500 | -0.37(-3.77%) |
Sep 24, 2004 | 10.30 | 10.30 | 9.780 | 9.820 | 591,100 | -0.39(-3.82%) |
Sep 23, 2004 | 10.30 | 10.65 | 10.21 | 10.21 | 672,100 | +0.15(+1.49%) |
Sep 22, 2004 | 10.42 | 10.45 | 10.00 | 10.06 | 264,900 | -0.38(-3.64%) |
Sep 21, 2004 | 10.07 | 10.67 | 9.930 | 10.44 | 419,800 | +0.65(+6.64%) |
Sep 20, 2004 | 9.930 | 10.10 | 9.760 | 9.790 | 415,200 | -0.07(-0.71%) |
Sep 17, 2004 | 10.28 | 10.55 | 9.830 | 9.860 | 657,700 | -0.28(-2.76%) |
Sep 16, 2004 | 10.23 | 10.45 | 10.04 | 10.14 | 429,000 | -0.01(-0.10%) |
Sep 15, 2004 | 10.66 | 10.71 | 10.10 | 10.15 | 360,000 | -0.63(-5.84%) |
Sep 14, 2004 | 11.55 | 11.55 | 10.68 | 10.78 | 602,100 | -0.50(-4.43%) |
Sep 13, 2004 | 10.38 | 11.45 | 10.30 | 11.28 | 828,100 | +1.00(+9.73%) |
Sep 10, 2004 | 9.600 | 10.30 | 9.490 | 10.28 | 1,905,800 | +0.69(+7.19%) |
Sep 09, 2004 | 9.570 | 9.670 | 9.380 | 9.590 | 392,700 | -0.01(-0.10%) |
Sep 08, 2004 | 9.650 | 9.840 | 9.500 | 9.600 | 262,000 | +0.00(+0.00%) |
Sep 07, 2004 | 9.550 | 9.750 | 9.400 | 9.600 | 357,900 | +0.16(+1.69%) |
Sep 03, 2004 | 9.700 | 9.700 | 9.390 | 9.440 | 140,700 | -0.26(-2.68%) |
Sep 02, 2004 | 9.470 | 9.950 | 9.410 | 9.700 | 224,500 | +0.18(+1.89%) |
Sep 01, 2004 | 9.530 | 10.00 | 9.420 | 9.520 | 358,700 | +0.09(+0.95%) |
Aug 31, 2004 | 10.01 | 10.12 | 9.350 | 9.430 | 373,100 | -0.52(-5.23%) |
Aug 30, 2004 | 10.15 | 10.16 | 9.900 | 9.950 | 179,600 | -0.24(-2.36%) |
Aug 27, 2004 | 10.07 | 10.22 | 9.960 | 10.19 | 271,400 | +0.16(+1.60%) |
Aug 26, 2004 | 10.30 | 10.30 | 9.930 | 10.03 | 296,000 | -0.16(-1.57%) |
Aug 25, 2004 | 9.760 | 10.20 | 9.500 | 10.19 | 276,500 | +0.50(+5.16%) |
Aug 24, 2004 | 9.800 | 10.19 | 9.650 | 9.690 | 149,900 | -0.06(-0.62%) |
Aug 23, 2004 | 9.940 | 10.08 | 9.680 | 9.750 | 131,500 | -0.15(-1.52%) |
Aug 20, 2004 | 9.860 | 9.990 | 9.700 | 9.900 | 336,900 | +0.10(+1.02%) |
Aug 19, 2004 | 10.05 | 10.05 | 9.700 | 9.800 | 223,000 | -0.17(-1.71%) |
Aug 18, 2004 | 9.450 | 9.970 | 9.350 | 9.970 | 358,200 | +0.49(+5.17%) |
Aug 17, 2004 | 9.220 | 10.10 | 9.220 | 9.480 | 476,600 | +0.20(+2.16%) |
Aug 16, 2004 | 9.070 | 9.400 | 9.050 | 9.280 | 349,200 | +0.17(+1.87%) |
Aug 13, 2004 | 9.350 | 9.350 | 9.050 | 9.110 | 347,000 | +0.01(+0.11%) |
Aug 12, 2004 | 9.400 | 9.500 | 9.010 | 9.100 | 407,500 | -0.35(-3.70%) |
Aug 11, 2004 | 10.05 | 10.10 | 9.250 | 9.450 | 770,700 | -0.97(-9.31%) |
Aug 10, 2004 | 9.830 | 10.50 | 9.770 | 10.42 | 281,900 | +0.67(+6.87%) |
Aug 09, 2004 | 9.900 | 10.09 | 9.650 | 9.750 | 511,100 | -0.21(-2.11%) |
Aug 06, 2004 | 10.06 | 10.14 | 9.700 | 9.960 | 315,100 | -0.35(-3.39%) |
Aug 05, 2004 | 10.61 | 10.90 | 10.27 | 10.31 | 433,500 | -0.12(-1.15%) |
Aug 04, 2004 | 10.61 | 10.63 | 10.27 | 10.43 | 218,400 | -0.22(-2.07%) |
Aug 03, 2004 | 10.95 | 11.14 | 10.40 | 10.65 | 410,100 | -0.36(-3.27%) |
Aug 02, 2004 | 11.35 | 11.42 | 10.75 | 11.01 | 755,000 | -0.47(-4.09%) |
Jul 30, 2004 | 9.860 | 11.64 | 9.780 | 11.48 | 1,320,500 | +1.60(+16.19%) |
Jul 29, 2004 | 8.940 | 9.920 | 8.830 | 9.880 | 719,600 | +1.13(+12.91%) |
Jul 28, 2004 | 9.100 | 9.140 | 8.470 | 8.750 | 839,600 | -0.30(-3.31%) |
Jul 27, 2004 | 8.530 | 9.050 | 8.530 | 9.050 | 438,500 | +0.59(+6.97%) |
Jul 26, 2004 | 8.510 | 8.700 | 8.400 | 8.460 | 491,700 | -0.07(-0.82%) |
Jul 23, 2004 | 8.790 | 8.810 | 8.350 | 8.530 | 596,100 | -0.18(-2.07%) |
Jul 22, 2004 | 8.650 | 8.950 | 8.400 | 8.710 | 365,800 | +0.04(+0.46%) |
Jul 21, 2004 | 9.230 | 9.250 | 8.670 | 8.670 | 300,100 | -0.03(-0.34%) |
Jul 20, 2004 | 8.670 | 9.050 | 8.570 | 8.700 | 608,000 | +0.06(+0.69%) |
Jul 19, 2004 | 8.920 | 9.050 | 8.550 | 8.640 | 260,500 | -0.28(-3.14%) |
Jul 16, 2004 | 8.970 | 9.160 | 8.860 | 8.920 | 254,700 | -0.06(-0.67%) |
Jul 15, 2004 | 9.050 | 9.150 | 8.660 | 8.980 | 525,100 | -0.05(-0.55%) |
Jul 14, 2004 | 9.250 | 9.330 | 8.750 | 9.030 | 381,200 | -0.16(-1.74%) |
Jul 13, 2004 | 9.350 | 9.590 | 9.130 | 9.190 | 249,400 | -0.13(-1.39%) |
Jul 12, 2004 | 9.460 | 9.530 | 9.050 | 9.320 | 440,100 | -0.18(-1.89%) |
Jul 09, 2004 | 9.600 | 9.720 | 9.500 | 9.500 | 148,600 | +0.08(+0.85%) |
Jul 08, 2004 | 9.510 | 9.750 | 9.420 | 9.420 | 525,800 | -0.24(-2.48%) |
Jul 07, 2004 | 9.590 | 9.850 | 9.360 | 9.660 | 832,300 | +0.18(+1.90%) |
Jul 06, 2004 | 10.53 | 10.53 | 9.430 | 9.480 | 1,311,700 | -0.73(-7.15%) |
Jul 02, 2004 | 10.40 | 10.47 | 10.10 | 10.21 | 941,000 | -0.29(-2.76%) |
Jul 01, 2004 | 11.44 | 11.49 | 10.34 | 10.50 | 2,472,500 | -1.35(-11.39%) |
Jun 30, 2004 | 12.39 | 12.42 | 11.70 | 11.85 | 625,200 | -0.40(-3.27%) |
Jun 29, 2004 | 12.10 | 12.40 | 12.00 | 12.25 | 610,400 | +0.05(+0.41%) |
Jun 28, 2004 | 11.99 | 12.50 | 11.94 | 12.20 | 507,400 | +0.34(+2.87%) |
Jun 25, 2004 | 11.79 | 12.51 | 11.25 | 11.86 | 1,970,100 | +0.08(+0.68%) |
Jun 24, 2004 | 12.12 | 12.13 | 11.57 | 11.78 | 651,200 | -0.34(-2.81%) |
Jun 23, 2004 | 12.07 | 12.28 | 11.78 | 12.12 | 622,800 | +0.11(+0.92%) |
Jun 22, 2004 | 11.44 | 12.04 | 11.44 | 12.01 | 273,600 | +0.42(+3.62%) |
Jun 21, 2004 | 11.63 | 11.86 | 11.38 | 11.59 | 242,300 | -0.03(-0.26%) |
Jun 18, 2004 | 11.65 | 11.76 | 11.61 | 11.62 | 365,300 | -0.08(-0.68%) |
Jun 17, 2004 | 11.95 | 12.00 | 11.45 | 11.70 | 457,000 | -0.40(-3.31%) |
Jun 16, 2004 | 12.11 | 12.20 | 11.81 | 12.10 | 275,700 | +0.07(+0.58%) |
Jun 15, 2004 | 11.40 | 12.32 | 11.39 | 12.03 | 797,400 | +0.62(+5.43%) |
Jun 14, 2004 | 11.54 | 11.62 | 11.39 | 11.41 | 382,700 | -0.13(-1.13%) |
Jun 10, 2004 | 11.03 | 11.55 | 11.03 | 11.54 | 596,400 | +0.50(+4.53%) |
Jun 09, 2004 | 11.05 | 11.26 | 11.00 | 11.04 | 160,900 | -0.10(-0.90%) |
Jun 08, 2004 | 11.39 | 11.50 | 11.06 | 11.14 | 222,900 | -0.36(-3.13%) |
Jun 07, 2004 | 11.18 | 11.50 | 11.15 | 11.50 | 188,600 | +0.36(+3.23%) |
Jun 04, 2004 | 11.15 | 11.35 | 11.10 | 11.14 | 173,900 | +0.22(+2.01%) |
Jun 03, 2004 | 11.05 | 11.35 | 10.91 | 10.92 | 311,400 | -0.21(-1.89%) |
Jun 02, 2004 | 11.36 | 11.50 | 11.13 | 11.13 | 259,900 | -0.32(-2.79%) |
Jun 01, 2004 | 11.21 | 11.59 | 11.20 | 11.45 | 206,800 | +0.05(+0.44%) |
May 28, 2004 | 11.54 | 11.57 | 11.21 | 11.40 | 340,000 | -0.19(-1.64%) |
May 27, 2004 | 11.20 | 11.66 | 11.12 | 11.59 | 1,038,000 | +0.41(+3.67%) |
May 26, 2004 | 10.64 | 11.27 | 10.55 | 11.18 | 624,200 | +0.43(+4.00%) |
May 25, 2004 | 10.50 | 10.78 | 10.27 | 10.75 | 474,600 | +0.07(+0.66%) |
May 24, 2004 | 10.54 | 10.80 | 10.41 | 10.68 | 405,300 | +0.23(+2.20%) |
May 21, 2004 | 10.54 | 10.65 | 10.35 | 10.45 | 791,000 | -0.07(-0.67%) |
May 20, 2004 | 10.53 | 10.86 | 10.33 | 10.52 | 708,100 | +0.07(+0.67%) |
May 19, 2004 | 10.20 | 10.75 | 10.10 | 10.45 | 602,500 | +0.26(+2.55%) |
May 18, 2004 | 10.02 | 10.27 | 9.920 | 10.19 | 525,300 | +0.16(+1.60%) |
May 17, 2004 | 10.28 | 10.29 | 9.750 | 10.03 | 969,300 | -0.36(-3.46%) |
May 14, 2004 | 10.09 | 10.43 | 9.250 | 10.39 | 4,155,900 | -0.91(-8.05%) |
May 13, 2004 | 11.44 | 11.55 | 11.21 | 11.30 | 325,100 | -0.31(-2.67%) |
May 12, 2004 | 11.69 | 11.79 | 11.10 | 11.61 | 322,100 | -0.16(-1.36%) |
May 11, 2004 | 11.40 | 11.80 | 11.40 | 11.77 | 273,800 | +0.52(+4.62%) |
May 10, 2004 | 11.50 | 11.62 | 10.95 | 11.25 | 407,600 | -0.33(-2.85%) |
May 07, 2004 | 11.80 | 12.22 | 11.51 | 11.58 | 417,100 | -0.17(-1.45%) |
May 06, 2004 | 11.60 | 12.03 | 11.25 | 11.75 | 622,200 | -0.03(-0.25%) |
May 05, 2004 | 11.46 | 12.18 | 11.44 | 11.78 | 602,700 | +0.15(+1.29%) |
May 04, 2004 | 11.24 | 11.88 | 11.10 | 11.63 | 466,200 | +0.38(+3.38%) |
May 03, 2004 | 11.31 | 11.59 | 10.89 | 11.25 | 776,700 | +0.14(+1.26%) |
Apr 30, 2004 | 11.58 | 11.70 | 10.90 | 11.11 | 1,139,400 | -0.45(-3.89%) |
Apr 29, 2004 | 11.68 | 12.00 | 11.10 | 11.56 | 655,300 | -0.22(-1.87%) |
Apr 28, 2004 | 12.00 | 12.15 | 11.44 | 11.78 | 641,400 | -0.43(-3.52%) |
Apr 27, 2004 | 12.85 | 13.12 | 11.62 | 12.21 | 2,241,600 | -0.38(-3.02%) |
Apr 26, 2004 | 12.40 | 12.93 | 12.25 | 12.59 | 1,476,500 | +0.29(+2.36%) |
Apr 23, 2004 | 12.18 | 12.45 | 11.80 | 12.30 | 793,500 | +0.35(+2.93%) |
Apr 22, 2004 | 12.06 | 12.25 | 11.60 | 11.95 | 534,600 | -0.10(-0.83%) |
Apr 21, 2004 | 11.62 | 12.24 | 11.59 | 12.05 | 781,100 | +0.40(+3.43%) |
Apr 20, 2004 | 12.15 | 12.45 | 11.39 | 11.65 | 695,600 | -0.35(-2.92%) |
Apr 19, 2004 | 11.75 | 12.09 | 11.45 | 12.00 | 560,400 | +0.25(+2.13%) |
Apr 16, 2004 | 12.05 | 12.10 | 11.46 | 11.75 | 648,000 | -0.23(-1.92%) |
Apr 15, 2004 | 12.80 | 12.92 | 11.88 | 11.98 | 925,100 | -0.77(-6.04%) |
Apr 14, 2004 | 13.09 | 13.50 | 12.71 | 12.75 | 727,400 | -0.81(-5.97%) |
Apr 13, 2004 | 13.82 | 14.15 | 13.30 | 13.56 | 436,700 | -0.44(-3.14%) |
Apr 12, 2004 | 13.89 | 14.32 | 13.88 | 14.00 | 343,600 | +0.17(+1.23%) |
Apr 08, 2004 | 14.77 | 14.89 | 13.67 | 13.83 | 543,900 | -0.17(-1.21%) |
Apr 07, 2004 | 13.88 | 14.07 | 13.65 | 14.00 | 529,500 | +0.16(+1.16%) |
Apr 06, 2004 | 14.12 | 14.25 | 13.53 | 13.84 | 773,600 | -0.50(-3.49%) |
Apr 05, 2004 | 13.88 | 14.35 | 13.63 | 14.34 | 427,100 | +0.60(+4.37%) |
Apr 02, 2004 | 13.68 | 14.03 | 13.51 | 13.74 | 724,200 | +0.47(+3.54%) |
Apr 01, 2004 | 12.49 | 13.40 | 12.45 | 13.27 | 809,900 | +0.79(+6.33%) |
Mar 31, 2004 | 12.40 | 12.60 | 12.02 | 12.48 | 890,700 | +0.18(+1.46%) |
Mar 30, 2004 | 11.65 | 12.40 | 11.61 | 12.30 | 1,606,200 | +0.58(+4.95%) |
Mar 29, 2004 | 11.73 | 12.01 | 11.52 | 11.72 | 733,000 | +0.26(+2.27%) |
Mar 26, 2004 | 11.72 | 11.91 | 11.44 | 11.46 | 1,626,200 | -0.16(-1.38%) |
Mar 25, 2004 | 12.76 | 12.87 | 11.22 | 11.62 | 4,135,700 | -1.24(-9.64%) |
Mar 24, 2004 | 13.03 | 13.21 | 12.46 | 12.86 | 490,800 | +0.09(+0.70%) |
Mar 23, 2004 | 13.12 | 13.30 | 12.04 | 12.77 | 1,171,300 | -0.25(-1.92%) |
Mar 22, 2004 | 13.29 | 13.36 | 12.54 | 13.02 | 466,500 | -0.39(-2.91%) |
Mar 19, 2004 | 13.75 | 13.80 | 13.22 | 13.41 | 557,800 | -0.17(-1.25%) |
Mar 18, 2004 | 13.75 | 13.81 | 13.10 | 13.58 | 527,100 | -0.10(-0.73%) |
Mar 17, 2004 | 13.53 | 14.05 | 13.41 | 13.68 | 1,437,600 | +0.19(+1.41%) |
Mar 16, 2004 | 13.50 | 14.05 | 13.10 | 13.49 | 1,230,100 | +0.06(+0.45%) |
Mar 15, 2004 | 14.15 | 14.32 | 13.13 | 13.43 | 425,400 | -0.88(-6.15%) |
Mar 12, 2004 | 13.59 | 14.32 | 13.54 | 14.31 | 600,600 | +0.86(+6.39%) |
Mar 11, 2004 | 13.65 | 13.68 | 13.30 | 13.45 | 600,900 | -0.20(-1.47%) |
Mar 10, 2004 | 13.90 | 14.15 | 13.26 | 13.65 | 641,100 | -0.25(-1.80%) |
Mar 09, 2004 | 14.76 | 14.91 | 13.87 | 13.90 | 739,500 | -0.98(-6.59%) |
Mar 08, 2004 | 15.35 | 15.59 | 14.85 | 14.88 | 296,100 | -0.51(-3.31%) |
Mar 05, 2004 | 15.50 | 15.95 | 15.35 | 15.39 | 232,800 | -0.35(-2.22%) |
Mar 04, 2004 | 15.33 | 15.88 | 15.18 | 15.74 | 312,700 | +0.58(+3.83%) |
Mar 03, 2004 | 15.65 | 15.93 | 15.11 | 15.16 | 448,700 | -0.66(-4.17%) |
Mar 02, 2004 | 15.69 | 16.05 | 15.45 | 15.82 | 846,900 | +0.37(+2.39%) |
Mar 01, 2004 | 15.82 | 16.00 | 15.25 | 15.45 | 655,800 | -0.70(-4.33%) |
Feb 27, 2004 | 16.57 | 16.57 | 15.80 | 16.15 | 1,067,500 | -0.30(-1.82%) |
Feb 26, 2004 | 16.30 | 16.50 | 16.03 | 16.45 | 289,800 | +0.20(+1.23%) |
Feb 25, 2004 | 15.22 | 16.40 | 15.11 | 16.25 | 463,700 | +1.17(+7.76%) |
Feb 24, 2004 | 15.19 | 15.64 | 15.00 | 15.08 | 529,200 | -0.57(-3.64%) |
Feb 23, 2004 | 16.51 | 16.61 | 14.83 | 15.65 | 708,300 | -0.95(-5.72%) |
Feb 20, 2004 | 17.23 | 17.35 | 16.41 | 16.60 | 430,000 | -0.64(-3.71%) |
Feb 19, 2004 | 18.10 | 18.27 | 17.23 | 17.24 | 536,100 | -0.76(-4.22%) |
Feb 18, 2004 | 17.96 | 18.25 | 17.72 | 18.00 | 509,700 | +0.10(+0.56%) |
Feb 17, 2004 | 17.60 | 18.40 | 17.59 | 17.90 | 475,500 | +0.66(+3.83%) |
Feb 13, 2004 | 17.68 | 17.90 | 17.10 | 17.24 | 269,100 | -0.41(-2.32%) |
Feb 12, 2004 | 17.88 | 18.25 | 17.37 | 17.65 | 479,900 | -0.07(-0.40%) |
Feb 11, 2004 | 17.25 | 17.85 | 17.20 | 17.72 | 500,500 | +0.58(+3.38%) |
Feb 10, 2004 | 16.80 | 17.22 | 16.20 | 17.14 | 817,100 | +0.39(+2.33%) |
Feb 09, 2004 | 16.94 | 17.37 | 16.57 | 16.75 | 756,900 | -0.05(-0.30%) |
Feb 06, 2004 | 16.24 | 16.94 | 16.13 | 16.80 | 518,400 | +0.59(+3.64%) |
Feb 05, 2004 | 15.99 | 16.65 | 15.65 | 16.21 | 759,200 | +0.30(+1.89%) |
Feb 04, 2004 | 16.96 | 16.96 | 15.59 | 15.91 | 834,400 | -1.28(-7.45%) |
Feb 03, 2004 | 17.49 | 17.66 | 16.93 | 17.19 | 711,700 | -0.19(-1.09%) |