Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 15.67 | 15.67 | 14.90 | 14.91 | 74,064 | -0.34(-2.23%) |
Dec 30, 2004 | 15.44 | 15.61 | 15.25 | 15.25 | 16,086 | -0.23(-1.47%) |
Dec 29, 2004 | 15.92 | 15.99 | 15.40 | 15.48 | 62,669 | -0.54(-3.35%) |
Dec 28, 2004 | 15.28 | 16.07 | 15.28 | 16.02 | 27,313 | +0.72(+4.68%) |
Dec 27, 2004 | 15.64 | 15.64 | 15.11 | 15.30 | 68,702 | -0.28(-1.80%) |
Dec 23, 2004 | 15.46 | 15.58 | 15.44 | 15.58 | 12,399 | +0.18(+1.20%) |
Dec 22, 2004 | 15.30 | 15.52 | 15.28 | 15.40 | 69,707 | +0.04(+0.23%) |
Dec 21, 2004 | 15.26 | 15.37 | 14.93 | 15.36 | 27,983 | +0.34(+2.26%) |
Dec 20, 2004 | 14.80 | 15.36 | 14.80 | 15.02 | 39,713 | -0.08(-0.51%) |
Dec 17, 2004 | 15.08 | 15.22 | 14.78 | 15.10 | 70,545 | -0.02(-0.12%) |
Dec 16, 2004 | 15.22 | 15.40 | 15.01 | 15.12 | 41,221 | -0.10(-0.67%) |
Dec 15, 2004 | 15.12 | 15.40 | 15.09 | 15.22 | 99,366 | -0.17(-1.12%) |
Dec 14, 2004 | 14.83 | 15.39 | 14.83 | 15.39 | 34,518 | +0.23(+1.54%) |
Dec 13, 2004 | 15.10 | 15.16 | 14.88 | 15.16 | 44,237 | +0.20(+1.32%) |
Dec 10, 2004 | 14.86 | 15.15 | 14.72 | 14.96 | 83,783 | -0.06(-0.40%) |
Dec 09, 2004 | 14.74 | 15.12 | 14.73 | 15.02 | 56,134 | -0.11(-0.71%) |
Dec 08, 2004 | 14.64 | 15.13 | 14.64 | 15.13 | 65,685 | +0.44(+2.97%) |
Dec 07, 2004 | 15.16 | 15.18 | 14.63 | 14.69 | 178,457 | -0.39(-2.61%) |
Dec 06, 2004 | 15.19 | 15.46 | 15.02 | 15.09 | 121,653 | -0.27(-1.75%) |
Dec 03, 2004 | 15.38 | 15.44 | 15.13 | 15.36 | 62,502 | -0.11(-0.71%) |
Dec 02, 2004 | 15.36 | 15.73 | 15.36 | 15.47 | 87,972 | -0.12(-0.75%) |
Dec 01, 2004 | 15.46 | 15.78 | 15.14 | 15.58 | 129,025 | +0.43(+2.84%) |
Nov 30, 2004 | 15.28 | 15.43 | 15.15 | 15.15 | 167,566 | -0.28(-1.82%) |
Nov 29, 2004 | 15.33 | 15.52 | 15.22 | 15.43 | 149,804 | +0.23(+1.49%) |
Nov 26, 2004 | 15.30 | 15.31 | 14.94 | 15.21 | 15,751 | +0.07(+0.47%) |
Nov 24, 2004 | 14.95 | 15.24 | 14.95 | 15.13 | 89,815 | +0.01(+0.04%) |
Nov 23, 2004 | 14.94 | 15.27 | 14.93 | 15.13 | 83,950 | -0.05(-0.31%) |
Nov 22, 2004 | 14.94 | 15.22 | 14.77 | 15.18 | 134,555 | +0.36(+2.46%) |
Nov 19, 2004 | 14.84 | 15.12 | 14.77 | 14.81 | 48,761 | -0.22(-1.47%) |
Nov 18, 2004 | 15.16 | 15.16 | 14.94 | 15.03 | 32,507 | +0.15(+1.00%) |
Nov 17, 2004 | 15.24 | 15.31 | 14.88 | 14.88 | 71,048 | -0.17(-1.11%) |
Nov 16, 2004 | 15.27 | 15.28 | 14.95 | 15.05 | 19,940 | -0.18(-1.21%) |
Nov 15, 2004 | 15.19 | 15.24 | 15.03 | 15.24 | 32,172 | -0.03(-0.20%) |
Nov 12, 2004 | 15.00 | 15.31 | 14.86 | 15.27 | 76,745 | +0.11(+0.75%) |
Nov 11, 2004 | 14.92 | 15.16 | 14.85 | 15.15 | 27,983 | +0.24(+1.60%) |
Nov 10, 2004 | 14.77 | 15.00 | 14.76 | 14.91 | 58,145 | -0.07(-0.44%) |
Nov 09, 2004 | 14.59 | 15.06 | 14.58 | 14.98 | 87,134 | +0.36(+2.45%) |
Nov 08, 2004 | 14.93 | 15.06 | 14.53 | 14.62 | 59,988 | -0.53(-3.51%) |
Nov 05, 2004 | 15.13 | 15.25 | 14.93 | 15.15 | 33,010 | -0.11(-0.74%) |
Nov 04, 2004 | 14.89 | 15.27 | 14.62 | 15.27 | 56,804 | +0.26(+1.71%) |
Nov 03, 2004 | 14.70 | 15.01 | 14.60 | 15.01 | 143,771 | +0.59(+4.10%) |
Nov 02, 2004 | 14.76 | 14.84 | 14.41 | 14.42 | 66,691 | -0.14(-0.94%) |
Nov 01, 2004 | 14.61 | 14.94 | 14.46 | 14.56 | 82,107 | -0.07(-0.45%) |
Oct 29, 2004 | 15.08 | 15.28 | 14.62 | 14.62 | 67,361 | -0.54(-3.54%) |
Oct 28, 2004 | 14.93 | 15.40 | 14.57 | 15.16 | 110,090 | -0.21(-1.36%) |
Oct 27, 2004 | 14.79 | 15.37 | 14.57 | 15.37 | 128,188 | +0.54(+3.62%) |
Oct 26, 2004 | 14.47 | 14.83 | 14.44 | 14.83 | 53,956 | +0.13(+0.89%) |
Oct 25, 2004 | 14.32 | 14.70 | 14.25 | 14.70 | 95,345 | +0.33(+2.33%) |
Oct 22, 2004 | 14.27 | 14.47 | 14.14 | 14.36 | 67,864 | -0.09(-0.62%) |
Oct 21, 2004 | 14.04 | 14.56 | 13.93 | 14.45 | 85,961 | +0.10(+0.67%) |
Oct 20, 2004 | 14.62 | 14.62 | 14.11 | 14.36 | 125,339 | -0.05(-0.37%) |
Oct 19, 2004 | 14.45 | 14.81 | 14.28 | 14.41 | 88,307 | -0.41(-2.74%) |
Oct 18, 2004 | 14.42 | 14.82 | 14.32 | 14.82 | 55,296 | +0.26(+1.80%) |
Oct 15, 2004 | 14.20 | 14.83 | 14.17 | 14.56 | 64,177 | +0.37(+2.61%) |
Oct 14, 2004 | 14.19 | 14.34 | 14.12 | 14.19 | 63,507 | +0.01(+0.04%) |
Oct 13, 2004 | 14.17 | 14.60 | 14.17 | 14.18 | 133,550 | -0.26(-1.78%) |
Oct 12, 2004 | 13.82 | 14.44 | 13.79 | 14.44 | 286,873 | +0.71(+5.17%) |
Oct 11, 2004 | 13.61 | 13.73 | 13.56 | 13.73 | 47,756 | +0.12(+0.88%) |
Oct 08, 2004 | 14.08 | 14.08 | 13.61 | 13.61 | 36,529 | -0.37(-2.65%) |
Oct 07, 2004 | 13.95 | 14.32 | 13.95 | 13.98 | 48,259 | -0.20(-1.43%) |
Oct 06, 2004 | 14.22 | 14.28 | 14.02 | 14.18 | 237,441 | +0.04(+0.25%) |
Oct 05, 2004 | 14.44 | 14.50 | 14.11 | 14.14 | 77,080 | -0.24(-1.66%) |
Oct 04, 2004 | 14.54 | 14.63 | 14.38 | 14.38 | 66,188 | +0.07(+0.46%) |
Oct 01, 2004 | 14.26 | 14.42 | 14.08 | 14.32 | 83,447 | +0.12(+0.84%) |
Sep 30, 2004 | 14.22 | 14.35 | 13.98 | 14.20 | 44,740 | -0.11(-0.79%) |
Sep 29, 2004 | 14.02 | 14.32 | 13.89 | 14.31 | 119,307 | +0.17(+1.18%) |
Sep 28, 2004 | 14.02 | 14.15 | 13.80 | 14.14 | 56,804 | +0.29(+2.11%) |
Sep 27, 2004 | 14.32 | 14.32 | 13.85 | 13.85 | 45,242 | -0.39(-2.72%) |
Sep 24, 2004 | 14.43 | 14.43 | 14.24 | 14.24 | 24,464 | -0.08(-0.58%) |
Sep 23, 2004 | 14.26 | 14.38 | 14.18 | 14.32 | 54,794 | +0.07(+0.50%) |
Sep 22, 2004 | 14.80 | 14.80 | 14.14 | 14.25 | 47,086 | -0.32(-2.17%) |
Sep 21, 2004 | 14.63 | 14.68 | 14.44 | 14.57 | 96,518 | -0.04(-0.25%) |
Sep 20, 2004 | 14.39 | 14.66 | 14.39 | 14.60 | 26,140 | -0.04(-0.24%) |
Sep 17, 2004 | 14.64 | 15.11 | 14.33 | 14.64 | 107,912 | +0.02(+0.12%) |
Sep 16, 2004 | 14.28 | 14.70 | 14.28 | 14.62 | 63,172 | +0.08(+0.58%) |
Sep 15, 2004 | 14.32 | 14.68 | 14.32 | 14.54 | 45,745 | -0.13(-0.86%) |
Sep 14, 2004 | 14.46 | 14.77 | 14.30 | 14.66 | 34,183 | +0.13(+0.90%) |
Sep 13, 2004 | 14.48 | 14.80 | 14.46 | 14.53 | 42,896 | -0.07(-0.45%) |
Sep 10, 2004 | 14.96 | 14.96 | 14.50 | 14.60 | 51,442 | -0.16(-1.05%) |
Sep 09, 2004 | 14.34 | 14.93 | 14.27 | 14.75 | 42,729 | +0.42(+2.91%) |
Sep 08, 2004 | 14.44 | 14.45 | 14.14 | 14.33 | 37,534 | -0.04(-0.25%) |
Sep 07, 2004 | 13.90 | 14.39 | 13.40 | 14.37 | 101,042 | +0.56(+4.06%) |
Sep 03, 2004 | 13.58 | 13.86 | 13.58 | 13.81 | 20,778 | +0.04(+0.30%) |
Sep 02, 2004 | 13.47 | 13.77 | 13.40 | 13.77 | 54,291 | +0.26(+1.90%) |
Sep 01, 2004 | 13.41 | 13.97 | 13.19 | 13.51 | 157,344 | +0.03(+0.22%) |
Aug 31, 2004 | 12.99 | 13.64 | 12.99 | 13.48 | 56,804 | +0.35(+2.68%) |
Aug 30, 2004 | 12.99 | 13.41 | 12.99 | 13.13 | 25,470 | -0.14(-1.08%) |
Aug 27, 2004 | 12.96 | 13.43 | 12.96 | 13.27 | 39,042 | -0.09(-0.67%) |
Aug 26, 2004 | 13.15 | 13.36 | 13.12 | 13.36 | 34,015 | +0.11(+0.86%) |
Aug 25, 2004 | 13.14 | 13.27 | 12.98 | 13.25 | 27,313 | +0.14(+1.09%) |
Aug 24, 2004 | 13.13 | 13.31 | 12.96 | 13.11 | 62,167 | +0.07(+0.50%) |
Aug 23, 2004 | 13.20 | 13.43 | 12.96 | 13.04 | 54,626 | -0.39(-2.89%) |
Aug 20, 2004 | 12.74 | 13.43 | 12.58 | 13.43 | 133,273 | +0.70(+5.53%) |
Aug 19, 2004 | 13.01 | 13.01 | 12.56 | 12.72 | 41,221 | -0.11(-0.84%) |
Aug 18, 2004 | 12.71 | 12.90 | 12.59 | 12.83 | 67,894 | +0.07(+0.51%) |
Aug 17, 2004 | 12.78 | 12.78 | 12.54 | 12.77 | 37,534 | +0.05(+0.42%) |
Aug 16, 2004 | 12.42 | 12.71 | 12.42 | 12.71 | 53,621 | +0.21(+1.72%) |
Aug 13, 2004 | 12.33 | 12.53 | 12.17 | 12.50 | 49,096 | +0.14(+1.16%) |
Aug 12, 2004 | 12.50 | 12.53 | 12.35 | 12.35 | 46,750 | -0.18(-1.43%) |
Aug 11, 2004 | 12.56 | 12.56 | 12.31 | 12.53 | 57,810 | -0.14(-1.13%) |
Aug 10, 2004 | 12.34 | 12.68 | 12.34 | 12.68 | 93,334 | +0.44(+3.56%) |
Aug 09, 2004 | 12.53 | 12.56 | 12.24 | 12.24 | 43,734 | -0.29(-2.33%) |
Aug 06, 2004 | 12.63 | 12.78 | 12.53 | 12.53 | 64,177 | -0.29(-2.23%) |
Aug 05, 2004 | 12.65 | 12.84 | 12.60 | 12.82 | 81,604 | +0.17(+1.37%) |
Aug 04, 2004 | 12.55 | 12.85 | 12.55 | 12.65 | 194,376 | +0.00(+0.00%) |
Aug 03, 2004 | 12.69 | 12.89 | 12.60 | 12.65 | 138,243 | -0.18(-1.40%) |
Aug 02, 2004 | 12.72 | 13.06 | 12.57 | 12.82 | 276,316 | -0.17(-1.29%) |
Jul 30, 2004 | 13.28 | 13.28 | 12.84 | 12.99 | 111,263 | -0.15(-1.14%) |
Jul 29, 2004 | 13.20 | 13.43 | 12.79 | 13.14 | 88,307 | -0.10(-0.77%) |
Jul 28, 2004 | 13.33 | 13.36 | 12.85 | 13.24 | 28,821 | +0.10(+0.73%) |
Jul 27, 2004 | 13.07 | 13.30 | 12.82 | 13.15 | 123,998 | +0.13(+0.96%) |
Jul 26, 2004 | 13.06 | 13.11 | 12.79 | 13.02 | 54,794 | +0.13(+1.02%) |
Jul 23, 2004 | 12.53 | 13.09 | 12.53 | 12.89 | 74,734 | +0.05(+0.42%) |
Jul 22, 2004 | 13.12 | 13.12 | 12.65 | 12.84 | 33,848 | -0.06(-0.46%) |
Jul 21, 2004 | 13.31 | 13.31 | 12.90 | 12.90 | 28,653 | -0.34(-2.57%) |
Jul 20, 2004 | 12.92 | 13.24 | 12.90 | 13.24 | 26,978 | +0.32(+2.45%) |
Jul 19, 2004 | 13.08 | 13.12 | 12.88 | 12.92 | 39,545 | -0.10(-0.73%) |
Jul 16, 2004 | 13.08 | 13.29 | 12.96 | 13.02 | 49,934 | -0.12(-0.91%) |
Jul 15, 2004 | 13.18 | 13.36 | 13.14 | 13.14 | 84,620 | -0.12(-0.90%) |
Jul 14, 2004 | 13.10 | 13.43 | 13.10 | 13.25 | 49,934 | +0.09(+0.68%) |
Jul 13, 2004 | 13.58 | 13.69 | 13.03 | 13.16 | 41,723 | +0.02(+0.18%) |
Jul 12, 2004 | 13.39 | 13.46 | 12.92 | 13.14 | 55,799 | -0.10(-0.77%) |
Jul 09, 2004 | 12.87 | 13.58 | 12.86 | 13.24 | 78,588 | +0.38(+2.92%) |
Jul 08, 2004 | 13.25 | 13.31 | 12.86 | 12.87 | 66,691 | -0.36(-2.75%) |
Jul 07, 2004 | 13.09 | 13.42 | 13.06 | 13.23 | 45,745 | -0.10(-0.76%) |
Jul 06, 2004 | 13.04 | 13.38 | 13.04 | 13.33 | 70,880 | +0.23(+1.78%) |
Jul 02, 2004 | 13.15 | 13.30 | 13.04 | 13.10 | 38,205 | +0.01(+0.09%) |
Jul 01, 2004 | 13.60 | 13.60 | 13.08 | 13.09 | 67,194 | -0.17(-1.30%) |
Jun 30, 2004 | 13.06 | 13.76 | 13.06 | 13.26 | 275,646 | +0.35(+2.68%) |
Jun 29, 2004 | 12.87 | 13.21 | 12.81 | 12.91 | 242,133 | -0.14(-1.05%) |
Jun 28, 2004 | 12.89 | 13.54 | 12.65 | 13.05 | 466,839 | -0.56(-4.12%) |
Jun 25, 2004 | 12.67 | 13.62 | 12.67 | 13.61 | 207,111 | +0.88(+6.89%) |
Jun 24, 2004 | 13.30 | 13.31 | 12.74 | 12.74 | 152,317 | -0.36(-2.78%) |
Jun 23, 2004 | 12.78 | 13.25 | 12.78 | 13.10 | 44,405 | +0.17(+1.34%) |
Jun 22, 2004 | 13.12 | 13.23 | 12.65 | 12.93 | 101,377 | +0.08(+0.60%) |
Jun 21, 2004 | 12.83 | 13.06 | 12.63 | 12.85 | 98,193 | -0.16(-1.24%) |
Jun 18, 2004 | 12.89 | 13.01 | 12.65 | 13.01 | 109,253 | +0.11(+0.88%) |
Jun 17, 2004 | 13.18 | 13.18 | 12.90 | 12.90 | 103,220 | -0.05(-0.41%) |
Jun 16, 2004 | 12.90 | 13.22 | 12.90 | 12.95 | 62,669 | +0.05(+0.42%) |
Jun 15, 2004 | 13.39 | 13.40 | 12.85 | 12.90 | 58,648 | +0.12(+0.93%) |
Jun 14, 2004 | 13.52 | 13.52 | 12.74 | 12.78 | 107,074 | -0.64(-4.76%) |
Jun 10, 2004 | 13.42 | 13.42 | 12.89 | 13.42 | 84,285 | +0.24(+1.86%) |
Jun 09, 2004 | 13.33 | 13.40 | 12.99 | 13.17 | 33,010 | +0.01(+0.09%) |
Jun 08, 2004 | 12.86 | 13.28 | 12.86 | 13.16 | 34,015 | -0.39(-2.86%) |
Jun 07, 2004 | 12.76 | 13.56 | 12.76 | 13.55 | 34,518 | +0.66(+5.14%) |
Jun 04, 2004 | 12.88 | 13.03 | 12.66 | 12.88 | 24,129 | +0.06(+0.47%) |
Jun 03, 2004 | 13.13 | 13.20 | 12.70 | 12.82 | 53,286 | -0.17(-1.29%) |
Jun 02, 2004 | 13.28 | 13.56 | 12.83 | 12.99 | 44,237 | -0.42(-3.16%) |
Jun 01, 2004 | 12.93 | 13.43 | 12.79 | 13.42 | 58,480 | +0.75(+5.94%) |
May 28, 2004 | 13.16 | 13.23 | 12.66 | 12.66 | 40,215 | -0.47(-3.59%) |
May 27, 2004 | 12.89 | 13.25 | 12.82 | 13.14 | 61,999 | +0.21(+1.62%) |
May 26, 2004 | 13.41 | 13.56 | 12.75 | 12.93 | 187,003 | -0.83(-6.03%) |
May 25, 2004 | 12.53 | 13.80 | 12.31 | 13.76 | 132,712 | +1.10(+8.73%) |
May 24, 2004 | 12.23 | 12.65 | 12.23 | 12.65 | 67,529 | +0.21(+1.73%) |
May 21, 2004 | 12.18 | 12.44 | 12.10 | 12.44 | 57,810 | +0.26(+2.16%) |
May 20, 2004 | 12.18 | 12.50 | 12.11 | 12.17 | 79,258 | -0.08(-0.68%) |
May 19, 2004 | 12.49 | 12.50 | 12.12 | 12.26 | 40,551 | -0.16(-1.25%) |
May 18, 2004 | 12.39 | 12.45 | 12.25 | 12.41 | 48,761 | +0.17(+1.36%) |
May 17, 2004 | 12.23 | 12.63 | 12.11 | 12.25 | 86,128 | -0.27(-2.15%) |
May 14, 2004 | 12.25 | 12.75 | 12.24 | 12.51 | 79,593 | -0.35(-2.74%) |
May 13, 2004 | 13.13 | 13.43 | 12.83 | 12.87 | 32,507 | -0.27(-2.09%) |
May 12, 2004 | 13.46 | 13.46 | 13.14 | 13.14 | 76,410 | -0.36(-2.70%) |
May 11, 2004 | 14.14 | 14.14 | 13.34 | 13.51 | 47,923 | -0.15(-1.09%) |
May 10, 2004 | 13.36 | 14.13 | 12.83 | 13.65 | 110,928 | +0.44(+3.33%) |
May 07, 2004 | 13.19 | 13.30 | 13.07 | 13.21 | 59,645 | +0.05(+0.39%) |
May 06, 2004 | 12.79 | 13.17 | 12.62 | 13.16 | 60,524 | +0.24(+1.85%) |
May 05, 2004 | 12.99 | 13.16 | 12.81 | 12.92 | 30,262 | +0.12(+0.98%) |
May 04, 2004 | 12.63 | 12.96 | 12.61 | 12.80 | 56,830 | +0.23(+1.85%) |
May 03, 2004 | 12.91 | 12.91 | 12.49 | 12.57 | 123,161 | -0.12(-0.98%) |
Apr 30, 2004 | 12.84 | 12.92 | 12.51 | 12.69 | 85,860 | -0.15(-1.15%) |
Apr 29, 2004 | 12.71 | 13.02 | 12.71 | 12.84 | 83,573 | +0.10(+0.80%) |
Apr 28, 2004 | 13.41 | 13.47 | 12.65 | 12.74 | 117,354 | -0.76(-5.64%) |
Apr 27, 2004 | 13.37 | 13.72 | 13.37 | 13.50 | 77,239 | -0.01(-0.08%) |
Apr 26, 2004 | 13.70 | 13.74 | 13.21 | 13.51 | 46,801 | +0.02(+0.17%) |
Apr 23, 2004 | 13.67 | 13.69 | 13.47 | 13.49 | 64,219 | -0.14(-1.04%) |
Apr 22, 2004 | 13.66 | 13.67 | 13.26 | 13.63 | 41,698 | -0.07(-0.54%) |
Apr 21, 2004 | 13.70 | 13.75 | 13.23 | 13.70 | 33,605 | +0.20(+1.52%) |
Apr 20, 2004 | 13.77 | 13.92 | 13.47 | 13.50 | 33,781 | -0.19(-1.41%) |
Apr 19, 2004 | 13.92 | 13.92 | 13.45 | 13.69 | 47,856 | -0.01(-0.08%) |
Apr 16, 2004 | 13.64 | 13.87 | 13.55 | 13.70 | 68,794 | +0.01(+0.04%) |
Apr 15, 2004 | 13.50 | 14.06 | 13.22 | 13.70 | 97,121 | -0.01(-0.08%) |
Apr 14, 2004 | 13.65 | 14.04 | 13.55 | 13.71 | 67,386 | -0.22(-1.55%) |
Apr 13, 2004 | 14.21 | 14.76 | 13.75 | 13.92 | 67,738 | -0.61(-4.22%) |
Apr 12, 2004 | 14.46 | 14.83 | 14.46 | 14.54 | 25,160 | +0.04(+0.31%) |
Apr 08, 2004 | 14.78 | 14.80 | 13.85 | 14.49 | 54,014 | -0.02(-0.11%) |
Apr 07, 2004 | 14.89 | 14.93 | 13.82 | 14.51 | 167,851 | -0.05(-0.35%) |
Apr 06, 2004 | 15.43 | 15.43 | 14.55 | 14.56 | 79,350 | -0.87(-5.64%) |
Apr 05, 2004 | 15.91 | 15.91 | 15.26 | 15.43 | 70,905 | -0.23(-1.45%) |
Apr 02, 2004 | 15.71 | 15.94 | 15.54 | 15.66 | 100,288 | +0.19(+1.25%) |
Apr 01, 2004 | 15.95 | 15.95 | 15.47 | 15.47 | 174,009 | -0.44(-2.75%) |
Mar 31, 2004 | 15.04 | 15.95 | 15.04 | 15.90 | 162,044 | +0.74(+4.91%) |
Mar 30, 2004 | 14.77 | 15.18 | 14.77 | 15.16 | 66,682 | +0.10(+0.64%) |
Mar 29, 2004 | 14.98 | 15.06 | 14.92 | 15.06 | 100,112 | +0.20(+1.38%) |
Mar 26, 2004 | 14.56 | 14.92 | 14.55 | 14.86 | 102,223 | +0.14(+0.93%) |
Mar 25, 2004 | 14.21 | 14.92 | 14.21 | 14.72 | 92,370 | +0.38(+2.62%) |
Mar 24, 2004 | 14.17 | 14.49 | 14.17 | 14.35 | 95,713 | -0.16(-1.10%) |
Mar 23, 2004 | 14.31 | 14.53 | 14.16 | 14.50 | 117,706 | +0.26(+1.80%) |
Mar 22, 2004 | 14.33 | 14.33 | 14.15 | 14.25 | 81,462 | -0.02(-0.12%) |
Mar 19, 2004 | 14.32 | 14.36 | 14.07 | 14.27 | 118,058 | +0.08(+0.56%) |
Mar 18, 2004 | 14.16 | 14.33 | 14.04 | 14.19 | 125,976 | -0.15(-1.03%) |
Mar 17, 2004 | 14.24 | 14.69 | 14.16 | 14.33 | 86,036 | +0.05(+0.36%) |
Mar 16, 2004 | 14.73 | 14.74 | 14.25 | 14.28 | 57,709 | -0.28(-1.95%) |
Mar 15, 2004 | 15.14 | 15.16 | 14.56 | 14.57 | 141,635 | -0.49(-3.25%) |
Mar 12, 2004 | 14.91 | 15.06 | 14.78 | 15.06 | 61,052 | +0.28(+1.88%) |
Mar 11, 2004 | 14.70 | 15.06 | 14.61 | 14.78 | 104,335 | +0.00(+0.00%) |
Mar 10, 2004 | 14.11 | 15.00 | 14.11 | 14.78 | 213,596 | +0.19(+1.29%) |
Mar 09, 2004 | 14.46 | 14.64 | 14.21 | 14.59 | 164,859 | +0.59(+4.22%) |
Mar 08, 2004 | 14.44 | 14.55 | 13.97 | 14.00 | 100,640 | -0.17(-1.20%) |
Mar 05, 2004 | 14.32 | 14.32 | 14.10 | 14.17 | 21,465 | -0.15(-1.07%) |
Mar 04, 2004 | 14.24 | 14.32 | 13.87 | 14.32 | 53,135 | +0.30(+2.15%) |
Mar 03, 2004 | 14.04 | 14.25 | 13.86 | 14.02 | 46,449 | -0.03(-0.24%) |
Mar 02, 2004 | 14.30 | 14.30 | 14.04 | 14.06 | 160,109 | -0.03(-0.20%) |
Mar 01, 2004 | 14.21 | 14.21 | 13.94 | 14.08 | 107,853 | -0.01(-0.08%) |
Feb 27, 2004 | 14.29 | 14.29 | 14.07 | 14.10 | 47,856 | -0.15(-1.04%) |
Feb 26, 2004 | 14.21 | 14.25 | 14.06 | 14.24 | 53,839 | +0.04(+0.28%) |
Feb 25, 2004 | 14.32 | 14.32 | 13.87 | 14.20 | 67,738 | +0.14(+1.01%) |
Feb 24, 2004 | 14.32 | 14.32 | 13.78 | 14.06 | 221,865 | -0.09(-0.60%) |
Feb 23, 2004 | 14.52 | 14.69 | 14.04 | 14.15 | 111,372 | +0.20(+1.43%) |
Feb 20, 2004 | 13.84 | 14.03 | 13.64 | 13.95 | 202,160 | +0.25(+1.83%) |
Feb 19, 2004 | 13.75 | 13.91 | 13.56 | 13.70 | 152,895 | +0.00(+0.00%) |
Feb 18, 2004 | 13.56 | 13.75 | 13.47 | 13.70 | 31,142 | +0.17(+1.26%) |
Feb 17, 2004 | 13.64 | 13.64 | 13.30 | 13.53 | 69,322 | +0.06(+0.42%) |
Feb 13, 2004 | 13.36 | 13.53 | 13.25 | 13.47 | 77,239 | +0.10(+0.77%) |
Feb 12, 2004 | 13.58 | 13.58 | 13.27 | 13.37 | 74,424 | -0.05(-0.34%) |
Feb 11, 2004 | 13.24 | 13.54 | 12.99 | 13.41 | 249,313 | +0.23(+1.72%) |
Feb 10, 2004 | 13.07 | 13.27 | 12.97 | 13.19 | 98,352 | +0.05(+0.35%) |
Feb 09, 2004 | 13.60 | 13.60 | 12.92 | 13.14 | 136,708 | -0.11(-0.86%) |
Feb 06, 2004 | 12.87 | 13.47 | 12.70 | 13.25 | 456,575 | +0.41(+3.19%) |
Feb 05, 2004 | 12.64 | 12.96 | 12.50 | 12.85 | 47,153 | +0.20(+1.62%) |
Feb 04, 2004 | 13.02 | 13.02 | 12.51 | 12.64 | 69,322 | -0.15(-1.15%) |
Feb 03, 2004 | 13.13 | 13.21 | 12.71 | 12.79 | 125,976 | -0.09(-0.66%) |
Feb 02, 2004 | 12.78 | 12.89 | 12.44 | 12.87 | 123,513 | +0.30(+2.40%) |
Jan 30, 2004 | 12.78 | 12.92 | 12.08 | 12.57 | 593,636 | +0.07(+0.59%) |
Jan 29, 2004 | 12.37 | 12.67 | 12.00 | 12.50 | 40,643 | +0.02(+0.14%) |
Jan 28, 2004 | 12.86 | 13.01 | 12.38 | 12.48 | 29,910 | -0.20(-1.57%) |
Jan 27, 2004 | 13.07 | 13.07 | 12.53 | 12.68 | 42,402 | -0.36(-2.75%) |
Jan 26, 2004 | 12.60 | 13.04 | 12.43 | 13.04 | 43,986 | +0.25(+1.96%) |
Jan 23, 2004 | 12.25 | 12.79 | 12.25 | 12.79 | 23,928 | +0.41(+3.35%) |
Jan 22, 2004 | 12.50 | 12.99 | 12.37 | 12.37 | 38,707 | -0.59(-4.52%) |
Jan 21, 2004 | 12.62 | 13.01 | 12.31 | 12.96 | 65,979 | +0.23(+1.79%) |
Jan 20, 2004 | 12.83 | 12.93 | 12.32 | 12.73 | 124,216 | +0.03(+0.27%) |
Jan 16, 2004 | 12.82 | 12.83 | 12.62 | 12.70 | 15,483 | -0.14(-1.09%) |
Jan 15, 2004 | 13.00 | 13.00 | 12.40 | 12.84 | 17,578 | -0.00(-0.01%) |
Jan 14, 2004 | 12.58 | 12.84 | 12.17 | 12.84 | 48,437 | +0.39(+3.10%) |
Jan 13, 2004 | 12.15 | 12.48 | 12.05 | 12.45 | 20,128 | -0.01(-0.09%) |
Jan 12, 2004 | 12.00 | 12.46 | 12.00 | 12.46 | 27,843 | +0.33(+2.72%) |
Jan 09, 2004 | 12.39 | 12.50 | 12.11 | 12.13 | 40,942 | -0.40(-3.17%) |
Jan 08, 2004 | 12.53 | 12.61 | 12.23 | 12.53 | 45,266 | +0.03(+0.23%) |
Jan 07, 2004 | 12.83 | 12.83 | 12.24 | 12.50 | 50,427 | -0.20(-1.57%) |
Jan 06, 2004 | 12.67 | 12.90 | 12.58 | 12.70 | 36,948 | -0.20(-1.54%) |
Jan 05, 2004 | 12.73 | 12.99 | 12.65 | 12.90 | 472,938 | +0.44(+3.51%) |