Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 15.16 | 15.30 | 15.13 | 15.28 | 16,798 | +0.14(+0.92%) |
Dec 30, 2004 | 15.16 | 15.17 | 15.09 | 15.14 | 5,599 | -0.02(-0.13%) |
Dec 29, 2004 | 15.05 | 15.16 | 14.97 | 15.16 | 22,813 | +0.13(+0.90%) |
Dec 28, 2004 | 15.06 | 15.12 | 15.02 | 15.02 | 22,813 | -0.01(-0.06%) |
Dec 27, 2004 | 15.32 | 15.35 | 15.03 | 15.03 | 26,131 | -0.28(-1.86%) |
Dec 23, 2004 | 15.35 | 15.37 | 15.16 | 15.32 | 24,264 | -0.02(-0.16%) |
Dec 22, 2004 | 15.16 | 15.34 | 15.16 | 15.34 | 22,398 | +0.18(+1.18%) |
Dec 21, 2004 | 15.08 | 15.19 | 15.03 | 15.16 | 23,642 | -0.17(-1.13%) |
Dec 20, 2004 | 15.26 | 15.34 | 15.19 | 15.34 | 114,273 | +0.08(+0.51%) |
Dec 17, 2004 | 15.12 | 15.27 | 15.12 | 15.26 | 47,907 | +0.16(+1.05%) |
Dec 16, 2004 | 15.09 | 15.16 | 15.08 | 15.10 | 30,694 | +0.01(+0.06%) |
Dec 15, 2004 | 14.81 | 15.09 | 14.79 | 15.09 | 32,975 | +0.31(+2.12%) |
Dec 14, 2004 | 14.82 | 14.82 | 14.76 | 14.78 | 12,650 | -0.04(-0.26%) |
Dec 13, 2004 | 14.91 | 14.91 | 14.75 | 14.82 | 28,205 | -0.07(-0.49%) |
Dec 10, 2004 | 14.88 | 14.95 | 14.83 | 14.89 | 28,412 | +0.06(+0.42%) |
Dec 09, 2004 | 15.02 | 15.02 | 14.78 | 14.83 | 98,304 | -0.22(-1.47%) |
Dec 08, 2004 | 15.07 | 15.07 | 15.02 | 15.05 | 99,133 | -0.02(-0.13%) |
Dec 07, 2004 | 15.02 | 15.11 | 14.97 | 15.07 | 47,700 | +0.07(+0.45%) |
Dec 06, 2004 | 14.75 | 15.00 | 14.72 | 15.00 | 65,951 | +0.25(+1.67%) |
Dec 03, 2004 | 14.70 | 14.75 | 14.53 | 14.75 | 35,049 | +0.05(+0.36%) |
Dec 02, 2004 | 14.56 | 14.70 | 14.44 | 14.70 | 26,338 | +0.12(+0.79%) |
Dec 01, 2004 | 14.56 | 14.66 | 14.47 | 14.59 | 35,256 | +0.07(+0.50%) |
Nov 30, 2004 | 14.34 | 14.51 | 14.27 | 14.51 | 86,275 | +0.07(+0.50%) |
Nov 29, 2004 | 14.61 | 14.61 | 14.37 | 14.44 | 27,168 | -0.13(-0.89%) |
Nov 26, 2004 | 14.61 | 14.61 | 14.56 | 14.57 | 5,807 | +0.01(+0.07%) |
Nov 24, 2004 | 14.49 | 14.63 | 14.49 | 14.56 | 40,649 | +0.12(+0.83%) |
Nov 23, 2004 | 14.39 | 14.47 | 14.34 | 14.44 | 21,154 | +0.10(+0.71%) |
Nov 22, 2004 | 14.27 | 14.38 | 14.27 | 14.34 | 15,761 | +0.07(+0.47%) |
Nov 19, 2004 | 14.32 | 14.37 | 14.27 | 14.27 | 49,152 | -0.14(-1.00%) |
Nov 18, 2004 | 14.54 | 14.61 | 14.35 | 14.42 | 91,875 | -0.00(-0.03%) |
Nov 17, 2004 | 14.47 | 14.71 | 14.33 | 14.42 | 191,216 | +0.32(+2.26%) |
Nov 16, 2004 | 13.97 | 14.10 | 13.93 | 14.10 | 17,835 | +0.13(+0.93%) |
Nov 15, 2004 | 13.94 | 14.01 | 13.93 | 13.97 | 16,591 | +0.05(+0.35%) |
Nov 12, 2004 | 13.91 | 13.99 | 13.90 | 13.93 | 13,895 | -0.01(-0.07%) |
Nov 11, 2004 | 13.89 | 13.93 | 13.87 | 13.93 | 22,813 | +0.02(+0.14%) |
Nov 10, 2004 | 13.82 | 13.92 | 13.75 | 13.92 | 24,887 | +0.12(+0.87%) |
Nov 09, 2004 | 13.78 | 13.85 | 13.74 | 13.80 | 12,236 | -0.01(-0.10%) |
Nov 08, 2004 | 13.82 | 13.85 | 13.74 | 13.81 | 15,139 | +0.04(+0.28%) |
Nov 05, 2004 | 14.01 | 14.03 | 13.77 | 13.77 | 23,642 | -0.21(-1.48%) |
Nov 04, 2004 | 13.77 | 13.98 | 13.77 | 13.98 | 17,006 | +0.24(+1.76%) |
Nov 03, 2004 | 13.74 | 13.79 | 13.67 | 13.74 | 17,628 | +0.02(+0.14%) |
Nov 02, 2004 | 13.69 | 13.80 | 13.65 | 13.72 | 18,872 | -0.02(-0.18%) |
Nov 01, 2004 | 13.81 | 13.81 | 13.69 | 13.74 | 20,946 | -0.12(-0.83%) |
Oct 29, 2004 | 13.87 | 13.89 | 13.69 | 13.86 | 19,287 | -0.01(-0.07%) |
Oct 28, 2004 | 13.58 | 14.01 | 13.58 | 13.87 | 38,367 | +0.34(+2.49%) |
Oct 27, 2004 | 13.45 | 13.60 | 13.45 | 13.53 | 17,213 | +0.08(+0.57%) |
Oct 26, 2004 | 13.39 | 13.53 | 13.38 | 13.45 | 9,332 | +0.06(+0.43%) |
Oct 25, 2004 | 13.36 | 13.41 | 13.31 | 13.39 | 35,256 | -0.04(-0.29%) |
Oct 22, 2004 | 13.54 | 13.69 | 13.40 | 13.43 | 26,961 | -0.08(-0.61%) |
Oct 21, 2004 | 13.55 | 13.57 | 13.50 | 13.52 | 21,154 | -0.01(-0.07%) |
Oct 20, 2004 | 13.68 | 13.69 | 13.50 | 13.53 | 37,952 | -0.16(-1.16%) |
Oct 19, 2004 | 13.76 | 13.80 | 13.67 | 13.68 | 14,932 | -0.03(-0.21%) |
Oct 18, 2004 | 13.74 | 13.78 | 13.67 | 13.71 | 31,108 | -0.08(-0.56%) |
Oct 15, 2004 | 13.59 | 13.79 | 13.59 | 13.79 | 17,421 | +0.18(+1.31%) |
Oct 14, 2004 | 13.59 | 13.65 | 13.59 | 13.61 | 10,991 | +0.02(+0.18%) |
Oct 13, 2004 | 13.57 | 13.65 | 13.56 | 13.59 | 8,088 | +0.04(+0.28%) |
Oct 12, 2004 | 13.48 | 13.55 | 13.43 | 13.55 | 18,665 | +0.08(+0.57%) |
Oct 11, 2004 | 13.45 | 13.48 | 13.32 | 13.47 | 35,464 | +0.02(+0.14%) |
Oct 08, 2004 | 13.51 | 13.53 | 13.44 | 13.45 | 62,632 | -0.08(-0.61%) |
Oct 07, 2004 | 13.57 | 13.60 | 13.53 | 13.53 | 18,457 | +0.01(+0.07%) |
Oct 06, 2004 | 13.55 | 13.57 | 13.52 | 13.53 | 33,182 | -0.01(-0.07%) |
Oct 05, 2004 | 13.65 | 13.65 | 13.52 | 13.53 | 15,761 | -0.06(-0.43%) |
Oct 04, 2004 | 13.57 | 13.62 | 13.55 | 13.59 | 15,554 | +0.02(+0.18%) |
Oct 01, 2004 | 13.66 | 13.67 | 13.52 | 13.57 | 23,435 | -0.13(-0.92%) |
Sep 30, 2004 | 13.68 | 13.70 | 13.61 | 13.69 | 21,776 | +0.11(+0.82%) |
Sep 29, 2004 | 13.66 | 13.66 | 13.54 | 13.58 | 23,435 | -0.08(-0.56%) |
Sep 28, 2004 | 13.79 | 13.79 | 13.66 | 13.66 | 9,540 | -0.33(-2.38%) |
Sep 27, 2004 | 14.00 | 14.06 | 13.99 | 13.99 | 18,665 | -0.01(-0.07%) |
Sep 24, 2004 | 14.01 | 14.06 | 14.00 | 14.00 | 20,531 | +0.02(+0.14%) |
Sep 23, 2004 | 14.02 | 14.05 | 13.96 | 13.98 | 17,835 | -0.01(-0.07%) |
Sep 22, 2004 | 14.13 | 14.13 | 13.93 | 13.99 | 31,731 | -0.01(-0.10%) |
Sep 21, 2004 | 13.93 | 14.03 | 13.93 | 14.01 | 15,139 | +0.11(+0.80%) |
Sep 20, 2004 | 13.86 | 14.03 | 13.80 | 13.90 | 36,708 | +0.11(+0.77%) |
Sep 17, 2004 | 13.87 | 13.92 | 13.78 | 13.79 | 26,131 | +0.02(+0.14%) |
Sep 16, 2004 | 13.65 | 13.83 | 13.60 | 13.77 | 14,517 | +0.17(+1.28%) |
Sep 15, 2004 | 13.45 | 13.67 | 13.40 | 13.60 | 21,154 | +0.14(+1.08%) |
Sep 14, 2004 | 13.55 | 13.55 | 13.43 | 13.45 | 30,279 | -0.05(-0.36%) |
Sep 13, 2004 | 13.52 | 13.61 | 13.45 | 13.50 | 15,761 | -0.01(-0.11%) |
Sep 10, 2004 | 13.65 | 13.71 | 13.43 | 13.52 | 21,154 | -0.04(-0.28%) |
Sep 09, 2004 | 13.59 | 13.68 | 13.55 | 13.55 | 14,932 | -0.04(-0.28%) |
Sep 08, 2004 | 13.47 | 13.59 | 13.45 | 13.59 | 17,628 | +0.12(+0.86%) |
Sep 07, 2004 | 13.36 | 13.63 | 13.36 | 13.48 | 13,895 | +0.12(+0.90%) |
Sep 03, 2004 | 13.50 | 13.50 | 13.31 | 13.36 | 24,057 | -0.19(-1.42%) |
Sep 02, 2004 | 13.39 | 13.63 | 13.38 | 13.55 | 20,324 | +0.14(+1.04%) |
Sep 01, 2004 | 13.16 | 13.41 | 13.15 | 13.41 | 30,901 | +0.20(+1.53%) |
Aug 31, 2004 | 13.18 | 13.24 | 13.14 | 13.21 | 17,628 | +0.07(+0.55%) |
Aug 30, 2004 | 13.24 | 13.26 | 13.07 | 13.13 | 21,568 | -0.08(-0.58%) |
Aug 27, 2004 | 13.11 | 13.26 | 13.09 | 13.21 | 26,753 | +0.12(+0.88%) |
Aug 26, 2004 | 13.00 | 13.13 | 12.95 | 13.10 | 21,361 | +0.02(+0.18%) |
Aug 25, 2004 | 12.96 | 13.08 | 12.96 | 13.07 | 17,421 | +0.12(+0.89%) |
Aug 24, 2004 | 12.97 | 13.09 | 12.90 | 12.96 | 38,367 | -0.06(-0.48%) |
Aug 23, 2004 | 12.94 | 13.14 | 12.94 | 13.02 | 13,480 | +0.04(+0.33%) |
Aug 20, 2004 | 12.78 | 12.99 | 12.75 | 12.98 | 22,813 | +0.20(+1.59%) |
Aug 19, 2004 | 12.77 | 12.87 | 12.77 | 12.77 | 24,887 | -0.00(-0.04%) |
Aug 18, 2004 | 12.61 | 12.78 | 12.60 | 12.78 | 21,776 | +0.17(+1.34%) |
Aug 17, 2004 | 12.46 | 12.63 | 12.46 | 12.61 | 10,369 | +0.17(+1.40%) |
Aug 16, 2004 | 12.49 | 12.50 | 12.41 | 12.44 | 20,117 | -0.02(-0.19%) |
Aug 13, 2004 | 12.50 | 12.54 | 12.43 | 12.46 | 10,162 | -0.03(-0.27%) |
Aug 12, 2004 | 12.58 | 12.62 | 12.49 | 12.49 | 20,739 | -0.07(-0.54%) |
Aug 11, 2004 | 12.58 | 12.74 | 12.56 | 12.56 | 18,457 | -0.06(-0.46%) |
Aug 10, 2004 | 12.64 | 12.87 | 12.62 | 12.62 | 30,694 | +0.02(+0.19%) |
Aug 09, 2004 | 12.56 | 12.75 | 12.56 | 12.59 | 30,279 | +0.08(+0.65%) |
Aug 06, 2004 | 12.54 | 12.61 | 12.43 | 12.51 | 36,293 | -0.02(-0.19%) |
Aug 05, 2004 | 12.58 | 12.61 | 12.52 | 12.54 | 12,028 | +0.00(+0.00%) |
Aug 04, 2004 | 12.55 | 12.63 | 12.48 | 12.54 | 37,538 | -0.02(-0.19%) |
Aug 03, 2004 | 12.56 | 12.60 | 12.44 | 12.56 | 70,098 | +0.10(+0.77%) |
Aug 02, 2004 | 12.03 | 12.51 | 11.96 | 12.46 | 63,254 | +0.46(+3.86%) |
Jul 30, 2004 | 11.88 | 12.00 | 11.82 | 12.00 | 36,293 | +0.14(+1.22%) |
Jul 29, 2004 | 11.81 | 11.92 | 11.81 | 11.86 | 51,433 | +0.04(+0.37%) |
Jul 28, 2004 | 11.89 | 11.91 | 11.80 | 11.81 | 25,924 | -0.05(-0.45%) |
Jul 27, 2004 | 12.04 | 12.05 | 11.82 | 11.87 | 24,679 | -0.14(-1.16%) |
Jul 26, 2004 | 12.15 | 12.22 | 12.01 | 12.01 | 32,560 | -0.14(-1.19%) |
Jul 23, 2004 | 12.40 | 12.40 | 12.15 | 12.15 | 21,776 | -0.25(-2.02%) |
Jul 22, 2004 | 12.49 | 12.49 | 12.39 | 12.40 | 26,338 | -0.13(-1.04%) |
Jul 21, 2004 | 12.65 | 12.65 | 12.50 | 12.53 | 24,264 | -0.13(-1.03%) |
Jul 20, 2004 | 12.67 | 12.68 | 12.58 | 12.66 | 25,301 | -0.01(-0.08%) |
Jul 19, 2004 | 12.62 | 12.68 | 12.54 | 12.67 | 77,150 | +0.05(+0.42%) |
Jul 16, 2004 | 12.53 | 12.63 | 12.53 | 12.62 | 17,628 | +0.09(+0.69%) |
Jul 15, 2004 | 12.51 | 12.58 | 12.46 | 12.53 | 15,969 | -0.00(-0.04%) |
Jul 14, 2004 | 12.56 | 12.73 | 12.51 | 12.54 | 35,671 | +0.00(+0.04%) |
Jul 13, 2004 | 12.25 | 12.57 | 12.24 | 12.53 | 48,322 | +0.27(+2.16%) |
Jul 12, 2004 | 12.17 | 12.31 | 12.13 | 12.27 | 76,528 | +0.13(+1.03%) |
Jul 09, 2004 | 12.30 | 12.30 | 12.01 | 12.14 | 75,491 | -0.11(-0.87%) |
Jul 08, 2004 | 12.19 | 12.37 | 12.19 | 12.25 | 62,840 | +0.08(+0.67%) |
Jul 07, 2004 | 12.05 | 12.19 | 12.05 | 12.17 | 31,523 | +0.21(+1.73%) |
Jul 06, 2004 | 12.04 | 12.04 | 11.93 | 11.96 | 38,367 | -0.10(-0.84%) |
Jul 02, 2004 | 12.27 | 12.32 | 12.05 | 12.06 | 31,316 | -0.19(-1.57%) |
Jul 01, 2004 | 12.20 | 12.30 | 12.20 | 12.25 | 31,938 | +0.05(+0.43%) |
Jun 30, 2004 | 12.42 | 12.44 | 12.15 | 12.20 | 48,944 | -0.18(-1.44%) |
Jun 29, 2004 | 12.30 | 12.46 | 12.30 | 12.38 | 26,546 | +0.10(+0.83%) |
Jun 28, 2004 | 12.44 | 12.51 | 12.25 | 12.28 | 72,172 | -0.43(-3.38%) |
Jun 25, 2004 | 13.04 | 13.07 | 12.71 | 12.71 | 81,920 | -0.32(-2.44%) |
Jun 24, 2004 | 12.78 | 13.12 | 12.78 | 13.02 | 98,511 | +0.27(+2.12%) |
Jun 23, 2004 | 12.56 | 12.75 | 12.56 | 12.75 | 36,293 | +0.20(+1.57%) |
Jun 22, 2004 | 12.47 | 12.60 | 12.44 | 12.56 | 55,996 | +0.14(+1.13%) |
Jun 21, 2004 | 12.09 | 12.49 | 12.07 | 12.42 | 70,513 | +0.37(+3.04%) |
Jun 18, 2004 | 11.97 | 12.10 | 11.97 | 12.05 | 32,145 | +0.09(+0.73%) |
Jun 17, 2004 | 11.91 | 11.96 | 11.86 | 11.96 | 161,974 | +0.06(+0.49%) |
Jun 16, 2004 | 11.91 | 11.93 | 11.83 | 11.90 | 20,117 | +0.06(+0.53%) |
Jun 15, 2004 | 11.72 | 11.85 | 11.64 | 11.84 | 33,182 | +0.15(+1.28%) |
Jun 14, 2004 | 11.82 | 11.83 | 11.69 | 11.69 | 60,351 | -0.13(-1.10%) |
Jun 10, 2004 | 11.89 | 11.89 | 11.81 | 11.82 | 36,501 | -0.06(-0.53%) |
Jun 09, 2004 | 11.93 | 11.93 | 11.86 | 11.89 | 69,061 | -0.03(-0.24%) |
Jun 08, 2004 | 11.98 | 11.98 | 11.85 | 11.91 | 29,449 | -0.04(-0.32%) |
Jun 07, 2004 | 11.69 | 12.00 | 11.69 | 11.95 | 111,992 | +0.25(+2.14%) |
Jun 04, 2004 | 11.69 | 11.76 | 11.69 | 11.70 | 25,716 | -0.01(-0.12%) |
Jun 03, 2004 | 11.81 | 11.81 | 11.69 | 11.72 | 33,597 | +0.03(+0.29%) |
Jun 02, 2004 | 11.62 | 11.76 | 11.60 | 11.68 | 17,835 | +0.01(+0.12%) |
Jun 01, 2004 | 11.74 | 11.74 | 11.46 | 11.67 | 47,700 | -0.05(-0.41%) |
May 28, 2004 | 11.51 | 11.77 | 11.49 | 11.72 | 59,936 | +0.21(+1.80%) |
May 27, 2004 | 11.81 | 11.81 | 11.50 | 11.51 | 101,207 | -0.25(-2.13%) |
May 26, 2004 | 11.77 | 11.81 | 11.72 | 11.76 | 242,649 | -0.00(-0.04%) |
May 25, 2004 | 11.78 | 11.99 | 11.69 | 11.77 | 33,390 | -0.02(-0.20%) |
May 24, 2004 | 11.74 | 11.93 | 11.74 | 11.79 | 19,909 | +0.01(+0.08%) |
May 21, 2004 | 11.70 | 11.81 | 11.67 | 11.78 | 31,938 | +0.08(+0.70%) |
May 20, 2004 | 11.67 | 11.84 | 11.64 | 11.70 | 17,835 | +0.08(+0.66%) |
May 19, 2004 | 11.39 | 11.81 | 11.39 | 11.62 | 100,378 | +0.30(+2.68%) |
May 18, 2004 | 11.19 | 11.40 | 11.16 | 11.32 | 33,597 | +0.16(+1.47%) |
May 17, 2004 | 11.16 | 11.30 | 11.07 | 11.15 | 52,885 | +0.04(+0.35%) |
May 14, 2004 | 11.00 | 11.22 | 11.00 | 11.11 | 38,989 | +0.12(+1.10%) |
May 13, 2004 | 11.03 | 11.19 | 10.85 | 10.99 | 82,957 | +0.01(+0.09%) |
May 12, 2004 | 11.32 | 11.32 | 10.77 | 10.98 | 122,776 | -0.45(-3.96%) |
May 11, 2004 | 11.11 | 11.46 | 11.11 | 11.44 | 41,686 | +0.23(+2.02%) |
May 10, 2004 | 11.36 | 11.38 | 10.85 | 11.21 | 98,096 | -0.29(-2.52%) |
May 07, 2004 | 11.82 | 11.86 | 11.33 | 11.50 | 81,298 | -0.31(-2.65%) |
May 06, 2004 | 12.17 | 12.19 | 11.70 | 11.81 | 88,764 | -0.40(-3.31%) |
May 05, 2004 | 12.08 | 12.32 | 12.08 | 12.22 | 64,706 | +0.18(+1.48%) |
May 04, 2004 | 11.67 | 12.04 | 11.67 | 12.04 | 77,357 | +0.40(+3.44%) |
May 03, 2004 | 11.69 | 11.69 | 11.44 | 11.64 | 94,986 | -0.17(-1.47%) |
Apr 30, 2004 | 11.69 | 11.81 | 11.33 | 11.81 | 92,912 | +0.09(+0.74%) |
Apr 29, 2004 | 11.81 | 11.96 | 11.72 | 11.73 | 37,538 | -0.02(-0.21%) |
Apr 28, 2004 | 11.84 | 11.84 | 11.67 | 11.75 | 60,558 | -0.06(-0.49%) |
Apr 27, 2004 | 11.67 | 11.91 | 11.60 | 11.81 | 180,639 | +0.04(+0.37%) |
Apr 26, 2004 | 11.94 | 11.98 | 11.70 | 11.77 | 189,557 | -0.20(-1.65%) |
Apr 23, 2004 | 12.39 | 12.40 | 11.96 | 11.96 | 71,135 | -0.41(-3.35%) |
Apr 22, 2004 | 12.41 | 12.54 | 12.18 | 12.38 | 127,961 | -0.03(-0.23%) |
Apr 21, 2004 | 12.31 | 12.42 | 12.22 | 12.41 | 68,647 | +0.09(+0.74%) |
Apr 20, 2004 | 12.57 | 12.66 | 12.30 | 12.31 | 62,010 | -0.15(-1.24%) |
Apr 19, 2004 | 12.50 | 12.53 | 12.42 | 12.47 | 96,645 | +0.01(+0.12%) |
Apr 16, 2004 | 12.30 | 12.56 | 12.20 | 12.45 | 103,489 | +0.18(+1.49%) |
Apr 15, 2004 | 12.17 | 12.37 | 12.15 | 12.27 | 245,346 | +0.12(+0.99%) |
Apr 14, 2004 | 12.22 | 12.33 | 12.08 | 12.15 | 159,277 | -0.12(-0.98%) |
Apr 13, 2004 | 12.21 | 12.32 | 11.82 | 12.27 | 377,870 | -0.18(-1.47%) |
Apr 12, 2004 | 13.43 | 13.44 | 11.93 | 12.45 | 392,180 | -0.95(-7.09%) |
Apr 08, 2004 | 13.95 | 13.95 | 13.40 | 13.40 | 50,189 | -0.52(-3.74%) |
Apr 07, 2004 | 13.74 | 14.03 | 13.65 | 13.93 | 185,409 | +0.14(+1.01%) |
Apr 06, 2004 | 14.60 | 14.66 | 13.27 | 13.79 | 289,935 | -0.93(-6.32%) |
Apr 05, 2004 | 15.43 | 15.48 | 14.58 | 14.72 | 124,228 | -0.82(-5.28%) |
Apr 02, 2004 | 15.72 | 15.72 | 15.52 | 15.54 | 46,870 | -0.16(-1.01%) |
Apr 01, 2004 | 15.48 | 15.75 | 15.47 | 15.69 | 71,343 | +0.16(+1.06%) |
Mar 31, 2004 | 15.14 | 15.53 | 15.12 | 15.53 | 132,109 | +0.41(+2.74%) |
Mar 30, 2004 | 15.33 | 15.33 | 14.95 | 15.12 | 84,409 | -0.19(-1.23%) |
Mar 29, 2004 | 15.41 | 15.44 | 15.22 | 15.30 | 36,501 | -0.27(-1.73%) |
Mar 26, 2004 | 15.75 | 15.75 | 15.50 | 15.57 | 63,669 | -0.14(-0.92%) |
Mar 25, 2004 | 15.79 | 15.81 | 15.72 | 15.72 | 72,794 | -0.04(-0.28%) |
Mar 24, 2004 | 15.84 | 15.86 | 15.57 | 15.76 | 27,790 | -0.03(-0.18%) |
Mar 23, 2004 | 15.98 | 16.03 | 15.79 | 15.79 | 32,353 | -0.17(-1.06%) |
Mar 22, 2004 | 15.90 | 16.11 | 15.90 | 15.96 | 69,476 | +0.18(+1.13%) |
Mar 19, 2004 | 15.60 | 15.78 | 15.60 | 15.78 | 57,033 | +0.16(+1.02%) |
Mar 18, 2004 | 15.45 | 15.63 | 15.43 | 15.62 | 26,131 | +0.17(+1.09%) |
Mar 17, 2004 | 15.21 | 15.45 | 15.21 | 15.45 | 46,041 | +0.27(+1.81%) |
Mar 16, 2004 | 15.29 | 15.31 | 15.09 | 15.18 | 23,228 | -0.11(-0.69%) |
Mar 15, 2004 | 15.26 | 15.36 | 15.24 | 15.29 | 29,035 | +0.10(+0.64%) |
Mar 12, 2004 | 15.33 | 15.33 | 14.95 | 15.19 | 32,353 | -0.12(-0.76%) |
Mar 11, 2004 | 15.19 | 15.31 | 15.16 | 15.30 | 19,909 | +0.08(+0.51%) |
Mar 10, 2004 | 15.42 | 15.43 | 15.19 | 15.23 | 40,649 | -0.20(-1.31%) |
Mar 09, 2004 | 15.44 | 15.48 | 15.38 | 15.43 | 47,078 | +0.11(+0.72%) |
Mar 08, 2004 | 15.28 | 15.33 | 15.24 | 15.32 | 39,404 | +0.04(+0.25%) |
Mar 05, 2004 | 15.27 | 15.36 | 15.27 | 15.28 | 18,250 | +0.01(+0.06%) |
Mar 04, 2004 | 15.22 | 15.36 | 15.22 | 15.27 | 17,213 | +0.05(+0.35%) |
Mar 03, 2004 | 14.90 | 15.24 | 14.90 | 15.22 | 55,996 | +0.08(+0.51%) |
Mar 02, 2004 | 14.70 | 15.25 | 14.68 | 15.14 | 46,041 | +0.44(+2.98%) |
Mar 01, 2004 | 14.48 | 14.70 | 14.48 | 14.70 | 39,819 | +0.27(+1.84%) |
Feb 27, 2004 | 14.39 | 14.49 | 14.37 | 14.44 | 29,657 | +0.09(+0.64%) |
Feb 26, 2004 | 14.32 | 14.34 | 13.98 | 14.34 | 85,031 | +0.07(+0.51%) |
Feb 25, 2004 | 14.58 | 14.61 | 14.25 | 14.27 | 46,248 | -0.42(-2.89%) |
Feb 24, 2004 | 14.67 | 14.71 | 14.42 | 14.70 | 54,129 | -0.02(-0.13%) |
Feb 23, 2004 | 14.66 | 14.78 | 14.66 | 14.72 | 33,805 | +0.00(+0.00%) |
Feb 20, 2004 | 14.73 | 14.74 | 14.69 | 14.72 | 5,184 | +0.00(+0.00%) |
Feb 19, 2004 | 14.70 | 14.78 | 14.70 | 14.72 | 27,998 | +0.02(+0.13%) |
Feb 18, 2004 | 14.68 | 14.70 | 14.61 | 14.70 | 17,835 | +0.01(+0.10%) |
Feb 17, 2004 | 14.75 | 14.88 | 14.64 | 14.68 | 26,753 | -0.05(-0.33%) |
Feb 13, 2004 | 14.72 | 14.83 | 14.72 | 14.73 | 17,213 | +0.03(+0.23%) |
Feb 12, 2004 | 14.83 | 14.83 | 14.66 | 14.70 | 18,872 | -0.13(-0.88%) |
Feb 11, 2004 | 14.61 | 14.83 | 14.61 | 14.83 | 27,583 | +0.23(+1.59%) |
Feb 10, 2004 | 14.51 | 14.64 | 14.47 | 14.60 | 23,020 | +0.11(+0.77%) |
Feb 09, 2004 | 14.44 | 14.49 | 14.43 | 14.48 | 24,887 | +0.07(+0.50%) |
Feb 06, 2004 | 14.44 | 14.56 | 14.38 | 14.41 | 49,774 | -0.10(-0.70%) |
Feb 05, 2004 | 14.51 | 14.52 | 14.44 | 14.51 | 37,538 | -0.01(-0.10%) |
Feb 04, 2004 | 14.59 | 14.59 | 14.50 | 14.53 | 42,100 | -0.11(-0.72%) |
Feb 03, 2004 | 14.25 | 14.68 | 14.25 | 14.63 | 82,542 | +0.36(+2.53%) |
Feb 02, 2004 | 14.20 | 14.27 | 14.01 | 14.27 | 51,226 | +0.03(+0.20%) |
Jan 30, 2004 | 14.01 | 14.24 | 13.99 | 14.24 | 23,228 | +0.20(+1.41%) |
Jan 29, 2004 | 14.01 | 14.15 | 13.93 | 14.05 | 45,419 | +0.06(+0.45%) |
Jan 28, 2004 | 13.81 | 14.04 | 13.80 | 13.98 | 52,263 | +0.19(+1.40%) |
Jan 27, 2004 | 13.79 | 13.84 | 13.75 | 13.79 | 97,889 | +0.03(+0.21%) |
Jan 26, 2004 | 13.77 | 13.79 | 13.72 | 13.76 | 70,513 | -0.00(-0.03%) |
Jan 23, 2004 | 13.74 | 13.77 | 13.73 | 13.77 | 53,922 | +0.02(+0.18%) |
Jan 22, 2004 | 13.74 | 13.74 | 13.69 | 13.74 | 42,930 | +0.01(+0.07%) |
Jan 21, 2004 | 13.60 | 13.74 | 13.53 | 13.73 | 45,004 | +0.08(+0.57%) |
Jan 20, 2004 | 13.62 | 13.68 | 13.57 | 13.66 | 54,959 | +0.04(+0.28%) |
Jan 16, 2004 | 13.73 | 13.73 | 13.62 | 13.62 | 21,154 | -0.11(-0.81%) |
Jan 15, 2004 | 13.66 | 13.74 | 13.66 | 13.73 | 51,018 | +0.07(+0.53%) |
Jan 14, 2004 | 13.62 | 13.69 | 13.57 | 13.66 | 33,390 | +0.06(+0.46%) |
Jan 13, 2004 | 13.49 | 13.60 | 13.47 | 13.59 | 32,145 | +0.15(+1.15%) |
Jan 12, 2004 | 13.40 | 13.55 | 13.37 | 13.44 | 22,813 | +0.01(+0.07%) |
Jan 09, 2004 | 13.35 | 13.47 | 13.33 | 13.43 | 26,338 | +0.07(+0.51%) |
Jan 08, 2004 | 13.48 | 13.48 | 13.36 | 13.36 | 21,983 | -0.14(-1.04%) |
Jan 07, 2004 | 13.60 | 13.63 | 13.55 | 13.50 | 31,523 | -0.02(-0.18%) |
Jan 06, 2004 | 13.33 | 13.56 | 13.33 | 13.53 | 53,092 | +0.18(+1.37%) |
Jan 05, 2004 | 13.57 | 13.57 | 13.30 | 13.34 | 70,721 | -0.26(-1.88%) |