Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 10.49 | 10.49 | 10.27 | 10.32 | 2,088,300 | -0.18(-1.69%) |
Dec 30, 2004 | 10.40 | 10.53 | 10.32 | 10.50 | 2,453,250 | +0.16(+1.50%) |
Dec 29, 2004 | 10.22 | 10.42 | 10.22 | 10.34 | 1,607,400 | +0.02(+0.22%) |
Dec 28, 2004 | 10.24 | 10.36 | 10.16 | 10.32 | 2,370,150 | +0.03(+0.26%) |
Dec 27, 2004 | 10.39 | 10.44 | 10.27 | 10.29 | 2,841,150 | +0.08(+0.78%) |
Dec 23, 2004 | 10.34 | 10.38 | 10.16 | 10.21 | 2,221,350 | -0.09(-0.91%) |
Dec 22, 2004 | 10.11 | 10.55 | 10.05 | 10.31 | 3,427,200 | +0.21(+2.11%) |
Dec 21, 2004 | 10.02 | 10.19 | 9.907 | 10.09 | 2,992,200 | +0.08(+0.80%) |
Dec 20, 2004 | 10.27 | 10.40 | 9.978 | 10.01 | 3,307,650 | -0.27(-2.64%) |
Dec 17, 2004 | 10.28 | 10.34 | 10.16 | 10.28 | 2,448,600 | -0.06(-0.56%) |
Dec 16, 2004 | 10.36 | 10.48 | 10.28 | 10.34 | 2,590,650 | -0.04(-0.39%) |
Dec 15, 2004 | 10.63 | 10.63 | 10.36 | 10.38 | 3,287,850 | -0.23(-2.14%) |
Dec 14, 2004 | 10.60 | 10.71 | 10.55 | 10.61 | 2,867,550 | -0.01(-0.13%) |
Dec 13, 2004 | 10.87 | 10.87 | 10.53 | 10.62 | 2,651,250 | -0.16(-1.48%) |
Dec 10, 2004 | 10.84 | 10.89 | 10.60 | 10.78 | 2,871,900 | -0.09(-0.82%) |
Dec 09, 2004 | 10.48 | 10.89 | 10.44 | 10.87 | 3,987,450 | +0.24(+2.30%) |
Dec 08, 2004 | 10.80 | 11.18 | 10.59 | 10.63 | 2,439,000 | -0.17(-1.60%) |
Dec 07, 2004 | 10.64 | 11.00 | 10.56 | 10.80 | 4,083,150 | -0.00(-0.04%) |
Dec 06, 2004 | 11.03 | 11.14 | 10.68 | 10.80 | 2,759,100 | -0.23(-2.05%) |
Dec 03, 2004 | 11.24 | 11.32 | 10.87 | 11.03 | 5,290,800 | -0.44(-3.80%) |
Dec 02, 2004 | 11.29 | 11.70 | 11.26 | 11.47 | 5,154,150 | +0.14(+1.22%) |
Dec 01, 2004 | 10.80 | 11.60 | 10.69 | 11.33 | 7,431,900 | +0.66(+6.16%) |
Nov 30, 2004 | 10.56 | 10.78 | 10.49 | 10.67 | 2,109,450 | +0.09(+0.84%) |
Nov 29, 2004 | 10.57 | 10.73 | 10.51 | 10.58 | 2,326,200 | +0.07(+0.68%) |
Nov 26, 2004 | 10.57 | 10.58 | 10.50 | 10.51 | 637,050 | -0.06(-0.59%) |
Nov 24, 2004 | 10.24 | 10.62 | 10.24 | 10.57 | 1,766,700 | +0.27(+2.59%) |
Nov 23, 2004 | 10.12 | 10.43 | 10.05 | 10.31 | 2,154,900 | +0.15(+1.44%) |
Nov 22, 2004 | 10.09 | 10.20 | 9.889 | 10.16 | 1,943,250 | +0.17(+1.69%) |
Nov 19, 2004 | 10.21 | 10.32 | 9.969 | 9.991 | 2,785,350 | -0.40(-3.81%) |
Nov 18, 2004 | 10.14 | 10.50 | 10.14 | 10.39 | 1,841,550 | +0.04(+0.34%) |
Nov 17, 2004 | 10.51 | 10.64 | 10.20 | 10.35 | 2,832,300 | -0.06(-0.60%) |
Nov 16, 2004 | 10.51 | 10.58 | 10.23 | 10.41 | 2,539,650 | -0.20(-1.93%) |
Nov 15, 2004 | 10.29 | 10.85 | 10.29 | 10.62 | 3,469,950 | +0.26(+2.53%) |
Nov 12, 2004 | 10.22 | 10.38 | 10.05 | 10.36 | 2,872,350 | +0.11(+1.08%) |
Nov 11, 2004 | 10.04 | 10.32 | 10.04 | 10.24 | 2,721,900 | +0.17(+1.72%) |
Nov 10, 2004 | 10.46 | 10.53 | 9.973 | 10.07 | 4,189,800 | -0.43(-4.06%) |
Nov 09, 2004 | 10.60 | 10.70 | 10.42 | 10.50 | 2,833,950 | +0.05(+0.47%) |
Nov 08, 2004 | 10.39 | 10.66 | 10.38 | 10.45 | 2,235,000 | -0.06(-0.59%) |
Nov 05, 2004 | 10.53 | 10.66 | 10.31 | 10.51 | 2,716,950 | +0.08(+0.77%) |
Nov 04, 2004 | 10.18 | 10.50 | 10.06 | 10.43 | 3,081,750 | +0.20(+1.91%) |
Nov 03, 2004 | 10.71 | 10.79 | 10.19 | 10.24 | 5,106,450 | -0.29(-2.79%) |
Nov 02, 2004 | 10.07 | 10.64 | 9.951 | 10.53 | 5,132,850 | +0.61(+6.19%) |
Nov 01, 2004 | 9.800 | 10.24 | 9.640 | 9.916 | 3,304,800 | +0.12(+1.18%) |
Oct 29, 2004 | 10.08 | 10.19 | 9.733 | 9.800 | 3,144,150 | -0.36(-3.50%) |
Oct 28, 2004 | 9.556 | 10.65 | 9.533 | 10.16 | 9,470,700 | +0.18(+1.83%) |
Oct 27, 2004 | 9.204 | 10.12 | 9.027 | 9.973 | 7,588,350 | +0.73(+7.94%) |
Oct 26, 2004 | 9.291 | 9.387 | 9.084 | 9.240 | 3,565,800 | +0.04(+0.43%) |
Oct 25, 2004 | 8.996 | 9.280 | 8.942 | 9.200 | 2,971,500 | +0.14(+1.52%) |
Oct 22, 2004 | 9.244 | 9.422 | 9.022 | 9.062 | 2,337,600 | -0.22(-2.35%) |
Oct 21, 2004 | 9.120 | 9.329 | 9.000 | 9.280 | 1,933,500 | +0.16(+1.70%) |
Oct 20, 2004 | 9.111 | 9.182 | 8.831 | 9.124 | 3,734,850 | -0.10(-1.11%) |
Oct 19, 2004 | 9.631 | 9.649 | 9.120 | 9.227 | 3,606,300 | -0.21(-2.26%) |
Oct 18, 2004 | 9.538 | 9.644 | 9.284 | 9.440 | 3,270,750 | -0.16(-1.71%) |
Oct 15, 2004 | 9.587 | 9.804 | 9.533 | 9.604 | 2,389,200 | -0.01(-0.14%) |
Oct 14, 2004 | 9.742 | 9.773 | 9.507 | 9.618 | 3,042,900 | +0.08(+0.84%) |
Oct 13, 2004 | 9.524 | 9.876 | 9.404 | 9.538 | 4,640,400 | +0.21(+2.29%) |
Oct 12, 2004 | 8.978 | 9.484 | 8.956 | 9.324 | 3,794,850 | +0.19(+2.04%) |
Oct 11, 2004 | 9.067 | 9.164 | 8.898 | 9.138 | 2,136,750 | +0.01(+0.15%) |
Oct 08, 2004 | 9.151 | 9.320 | 9.102 | 9.124 | 2,157,900 | -0.09(-1.01%) |
Oct 07, 2004 | 9.338 | 9.476 | 9.187 | 9.218 | 2,994,600 | -0.24(-2.49%) |
Oct 06, 2004 | 9.333 | 9.538 | 9.249 | 9.453 | 1,843,650 | +0.08(+0.81%) |
Oct 05, 2004 | 9.547 | 9.578 | 9.342 | 9.378 | 2,037,150 | -0.22(-2.31%) |
Oct 04, 2004 | 9.867 | 9.907 | 9.556 | 9.600 | 2,194,050 | -0.02(-0.23%) |
Oct 01, 2004 | 9.453 | 9.742 | 9.333 | 9.622 | 2,910,450 | +0.32(+3.49%) |
Sep 30, 2004 | 9.489 | 9.529 | 9.169 | 9.298 | 1,731,000 | -0.10(-1.09%) |
Sep 29, 2004 | 9.333 | 9.649 | 9.160 | 9.400 | 3,566,550 | +0.08(+0.86%) |
Sep 28, 2004 | 9.218 | 9.436 | 8.933 | 9.320 | 4,017,600 | +0.18(+1.99%) |
Sep 27, 2004 | 9.360 | 9.449 | 9.124 | 9.138 | 6,368,700 | -0.58(-5.99%) |
Sep 24, 2004 | 9.831 | 9.831 | 9.476 | 9.720 | 3,240,150 | -0.07(-0.73%) |
Sep 23, 2004 | 10.05 | 10.29 | 9.747 | 9.791 | 4,126,050 | -0.33(-3.25%) |
Sep 22, 2004 | 9.982 | 10.29 | 9.947 | 10.12 | 2,605,350 | +0.05(+0.49%) |
Sep 21, 2004 | 10.27 | 10.28 | 10.03 | 10.07 | 2,206,650 | -0.07(-0.70%) |
Sep 20, 2004 | 10.27 | 10.33 | 10.12 | 10.14 | 2,631,300 | -0.21(-2.06%) |
Sep 17, 2004 | 10.66 | 10.69 | 10.28 | 10.36 | 2,474,250 | -0.32(-2.96%) |
Sep 16, 2004 | 10.52 | 10.69 | 10.52 | 10.67 | 1,810,950 | +0.11(+1.01%) |
Sep 15, 2004 | 10.56 | 10.69 | 10.36 | 10.56 | 1,502,850 | -0.06(-0.54%) |
Sep 14, 2004 | 10.64 | 10.83 | 10.51 | 10.62 | 1,508,700 | -0.18(-1.65%) |
Sep 13, 2004 | 10.79 | 11.02 | 10.70 | 10.80 | 2,061,600 | -0.03(-0.29%) |
Sep 10, 2004 | 10.44 | 10.84 | 10.17 | 10.83 | 3,459,600 | +0.42(+4.06%) |
Sep 09, 2004 | 10.18 | 10.48 | 10.18 | 10.41 | 2,501,400 | +0.12(+1.21%) |
Sep 08, 2004 | 9.836 | 10.30 | 9.778 | 10.28 | 5,854,050 | +0.03(+0.30%) |
Sep 07, 2004 | 10.50 | 10.60 | 10.11 | 10.25 | 2,752,350 | -0.11(-1.07%) |
Sep 03, 2004 | 10.53 | 10.56 | 10.24 | 10.36 | 1,420,050 | -0.16(-1.52%) |
Sep 02, 2004 | 10.40 | 10.56 | 10.16 | 10.52 | 1,859,100 | +0.13(+1.24%) |
Sep 01, 2004 | 10.55 | 10.80 | 10.29 | 10.40 | 2,250,900 | -0.20(-1.93%) |
Aug 31, 2004 | 10.83 | 10.91 | 10.47 | 10.60 | 1,759,200 | -0.18(-1.65%) |
Aug 30, 2004 | 10.84 | 10.91 | 10.60 | 10.78 | 2,268,900 | -0.01(-0.12%) |
Aug 27, 2004 | 11.20 | 11.30 | 10.77 | 10.79 | 3,632,550 | -0.48(-4.22%) |
Aug 26, 2004 | 11.46 | 11.67 | 11.24 | 11.27 | 2,465,550 | -0.29(-2.50%) |
Aug 25, 2004 | 11.62 | 11.62 | 11.26 | 11.56 | 1,969,500 | +0.02(+0.15%) |
Aug 24, 2004 | 11.48 | 11.73 | 11.40 | 11.54 | 3,281,700 | +0.20(+1.80%) |
Aug 23, 2004 | 11.29 | 11.55 | 11.12 | 11.33 | 1,615,350 | +0.17(+1.55%) |
Aug 20, 2004 | 11.04 | 11.40 | 10.90 | 11.16 | 2,065,950 | +0.11(+0.97%) |
Aug 19, 2004 | 11.12 | 11.12 | 10.78 | 11.05 | 2,272,200 | -0.18(-1.58%) |
Aug 18, 2004 | 10.89 | 11.33 | 10.68 | 11.23 | 2,657,850 | +0.32(+2.97%) |
Aug 17, 2004 | 11.11 | 11.46 | 10.88 | 10.91 | 2,990,550 | -0.24(-2.19%) |
Aug 16, 2004 | 10.59 | 11.21 | 10.52 | 11.15 | 3,318,750 | +0.59(+5.60%) |
Aug 13, 2004 | 10.72 | 10.82 | 10.44 | 10.56 | 1,691,400 | -0.12(-1.08%) |
Aug 12, 2004 | 10.60 | 10.85 | 10.60 | 10.68 | 2,989,650 | -0.01(-0.13%) |
Aug 11, 2004 | 10.10 | 10.86 | 10.09 | 10.69 | 5,472,900 | +0.41(+3.98%) |
Aug 10, 2004 | 9.800 | 10.32 | 9.778 | 10.28 | 2,753,100 | +0.52(+5.38%) |
Aug 09, 2004 | 10.00 | 10.18 | 9.720 | 9.756 | 1,578,150 | -0.28(-2.83%) |
Aug 06, 2004 | 10.16 | 10.31 | 9.947 | 10.04 | 2,706,750 | -0.16(-1.57%) |
Aug 05, 2004 | 10.27 | 10.38 | 10.04 | 10.20 | 2,714,250 | -0.23(-2.22%) |
Aug 04, 2004 | 10.08 | 10.51 | 10.01 | 10.43 | 4,326,600 | +0.32(+3.16%) |
Aug 03, 2004 | 10.28 | 10.30 | 10.07 | 10.11 | 2,946,900 | -0.11(-1.04%) |
Aug 02, 2004 | 10.37 | 10.58 | 10.18 | 10.22 | 2,343,000 | -0.36(-3.44%) |
Jul 30, 2004 | 10.57 | 10.68 | 10.33 | 10.58 | 1,370,850 | -0.11(-1.00%) |
Jul 29, 2004 | 10.28 | 10.91 | 10.28 | 10.69 | 2,703,150 | +0.35(+3.40%) |
Jul 28, 2004 | 10.28 | 10.44 | 10.04 | 10.34 | 1,823,550 | -0.04(-0.34%) |
Jul 27, 2004 | 10.31 | 10.44 | 10.12 | 10.37 | 2,063,850 | +0.04(+0.34%) |
Jul 26, 2004 | 10.40 | 10.56 | 10.14 | 10.34 | 2,073,150 | -0.00(-0.04%) |
Jul 23, 2004 | 10.44 | 10.56 | 10.25 | 10.34 | 2,656,500 | -0.28(-2.60%) |
Jul 22, 2004 | 9.978 | 10.71 | 9.698 | 10.62 | 7,910,250 | +0.15(+1.44%) |
Jul 21, 2004 | 11.21 | 11.51 | 10.42 | 10.47 | 3,169,350 | -0.69(-6.17%) |
Jul 20, 2004 | 10.83 | 11.21 | 10.71 | 11.16 | 2,401,500 | +0.46(+4.28%) |
Jul 19, 2004 | 10.79 | 10.91 | 10.46 | 10.70 | 2,877,150 | -0.02(-0.17%) |
Jul 16, 2004 | 11.15 | 11.26 | 10.67 | 10.72 | 2,729,100 | -0.40(-3.56%) |
Jul 15, 2004 | 10.93 | 11.32 | 10.82 | 11.11 | 2,767,350 | +0.12(+1.13%) |
Jul 14, 2004 | 11.28 | 11.35 | 10.91 | 10.99 | 3,638,550 | -0.36(-3.13%) |
Jul 13, 2004 | 11.89 | 11.95 | 11.28 | 11.34 | 3,944,550 | -0.53(-4.46%) |
Jul 12, 2004 | 11.47 | 11.98 | 11.32 | 11.87 | 2,316,150 | +0.49(+4.30%) |
Jul 09, 2004 | 11.70 | 11.74 | 11.27 | 11.38 | 1,817,700 | -0.15(-1.31%) |
Jul 08, 2004 | 11.73 | 11.90 | 11.44 | 11.53 | 2,665,050 | -0.29(-2.48%) |
Jul 07, 2004 | 12.00 | 12.12 | 11.79 | 11.83 | 4,059,750 | -0.48(-3.90%) |
Jul 06, 2004 | 12.56 | 12.58 | 12.25 | 12.31 | 2,170,200 | -0.46(-3.59%) |
Jul 02, 2004 | 12.77 | 12.81 | 12.64 | 12.76 | 1,805,850 | +0.03(+0.25%) |
Jul 01, 2004 | 12.96 | 13.05 | 12.60 | 12.73 | 2,537,700 | -0.32(-2.49%) |
Jun 30, 2004 | 13.08 | 13.25 | 12.95 | 13.06 | 2,721,600 | -0.14(-1.04%) |
Jun 29, 2004 | 13.40 | 13.73 | 13.03 | 13.20 | 3,627,450 | -0.29(-2.14%) |
Jun 28, 2004 | 13.09 | 13.78 | 13.04 | 13.48 | 4,955,250 | +0.64(+4.98%) |
Jun 25, 2004 | 12.69 | 13.05 | 12.67 | 12.84 | 1,416,600 | -0.00(-0.03%) |
Jun 24, 2004 | 12.88 | 12.95 | 12.73 | 12.85 | 1,662,150 | +0.00(+0.00%) |
Jun 23, 2004 | 12.61 | 12.87 | 12.49 | 12.85 | 1,923,900 | +0.24(+1.90%) |
Jun 22, 2004 | 12.56 | 12.61 | 12.38 | 12.61 | 1,497,900 | +0.20(+1.58%) |
Jun 21, 2004 | 12.51 | 12.56 | 12.27 | 12.41 | 1,254,600 | +0.08(+0.65%) |
Jun 18, 2004 | 12.25 | 12.59 | 12.19 | 12.33 | 2,256,300 | -0.00(-0.04%) |
Jun 17, 2004 | 12.16 | 12.51 | 11.98 | 12.34 | 3,117,000 | +0.21(+1.72%) |
Jun 16, 2004 | 12.01 | 12.43 | 11.90 | 12.13 | 3,394,650 | +0.05(+0.44%) |
Jun 15, 2004 | 12.22 | 12.36 | 11.86 | 12.08 | 2,860,200 | +0.08(+0.63%) |
Jun 14, 2004 | 11.95 | 12.40 | 11.95 | 12.00 | 1,966,200 | -0.04(-0.37%) |
Jun 10, 2004 | 12.40 | 12.52 | 11.82 | 12.04 | 2,623,200 | -0.40(-3.25%) |
Jun 09, 2004 | 12.68 | 12.96 | 12.43 | 12.45 | 2,109,450 | -0.34(-2.68%) |
Jun 08, 2004 | 12.27 | 12.86 | 12.26 | 12.79 | 2,627,850 | +0.36(+2.93%) |
Jun 07, 2004 | 12.56 | 12.62 | 12.27 | 12.43 | 2,681,850 | -0.07(-0.57%) |
Jun 04, 2004 | 12.80 | 12.95 | 12.43 | 12.50 | 2,472,300 | -0.02(-0.14%) |
Jun 03, 2004 | 12.90 | 13.02 | 12.44 | 12.52 | 3,499,500 | -0.56(-4.28%) |
Jun 02, 2004 | 12.63 | 13.20 | 12.48 | 13.08 | 2,800,500 | +0.51(+4.03%) |
Jun 01, 2004 | 12.62 | 12.71 | 12.44 | 12.57 | 1,624,350 | -0.24(-1.87%) |
May 28, 2004 | 13.05 | 13.11 | 12.78 | 12.81 | 981,450 | -0.16(-1.20%) |
May 27, 2004 | 12.97 | 13.20 | 12.83 | 12.96 | 2,873,550 | +0.11(+0.83%) |
May 26, 2004 | 12.75 | 12.99 | 12.68 | 12.86 | 1,657,650 | -0.07(-0.52%) |
May 25, 2004 | 12.34 | 13.00 | 12.27 | 12.92 | 2,325,600 | +0.27(+2.14%) |
May 24, 2004 | 12.74 | 12.79 | 12.27 | 12.65 | 2,372,700 | +0.04(+0.32%) |
May 21, 2004 | 12.61 | 12.63 | 12.04 | 12.61 | 3,072,450 | +0.43(+3.50%) |
May 20, 2004 | 11.97 | 12.46 | 11.96 | 12.19 | 1,741,350 | +0.09(+0.77%) |
May 19, 2004 | 12.18 | 12.88 | 12.08 | 12.09 | 4,773,450 | +0.10(+0.85%) |
May 18, 2004 | 11.74 | 12.09 | 11.67 | 11.99 | 2,567,100 | +0.34(+2.94%) |
May 17, 2004 | 11.32 | 11.85 | 11.13 | 11.65 | 3,033,000 | +0.13(+1.12%) |
May 14, 2004 | 11.96 | 12.17 | 11.46 | 11.52 | 2,378,250 | -0.36(-3.03%) |
May 13, 2004 | 11.57 | 12.13 | 11.47 | 11.88 | 1,997,100 | +0.16(+1.37%) |
May 12, 2004 | 11.61 | 11.72 | 11.27 | 11.72 | 3,100,050 | -0.04(-0.30%) |
May 11, 2004 | 11.82 | 11.94 | 11.68 | 11.76 | 1,513,800 | +0.18(+1.53%) |
May 10, 2004 | 11.89 | 12.17 | 11.53 | 11.58 | 2,924,550 | -0.31(-2.62%) |
May 07, 2004 | 12.28 | 12.53 | 11.83 | 11.89 | 2,739,000 | -0.46(-3.74%) |
May 06, 2004 | 12.50 | 12.57 | 12.31 | 12.35 | 1,895,550 | -0.30(-2.39%) |
May 05, 2004 | 12.46 | 12.80 | 12.38 | 12.65 | 1,954,500 | +0.12(+0.99%) |
May 04, 2004 | 12.59 | 12.80 | 12.29 | 12.53 | 2,418,900 | -0.27(-2.08%) |
May 03, 2004 | 12.30 | 12.93 | 12.20 | 12.80 | 2,602,200 | +0.48(+3.93%) |
Apr 30, 2004 | 12.72 | 12.76 | 12.26 | 12.31 | 4,194,000 | -0.40(-3.18%) |
Apr 29, 2004 | 12.56 | 12.94 | 12.40 | 12.72 | 2,730,150 | -0.07(-0.56%) |
Apr 28, 2004 | 13.07 | 13.14 | 12.67 | 12.79 | 3,107,850 | -0.19(-1.44%) |
Apr 27, 2004 | 12.68 | 13.58 | 12.68 | 12.97 | 5,395,350 | +0.29(+2.31%) |
Apr 26, 2004 | 12.84 | 12.96 | 12.64 | 12.68 | 2,126,850 | -0.00(-0.04%) |
Apr 23, 2004 | 12.60 | 12.78 | 12.28 | 12.68 | 4,512,000 | -0.12(-0.97%) |
Apr 22, 2004 | 11.51 | 13.24 | 11.27 | 12.81 | 17,649,600 | +1.38(+12.10%) |
Apr 21, 2004 | 11.06 | 11.48 | 10.91 | 11.43 | 2,910,150 | +0.36(+3.21%) |
Apr 20, 2004 | 10.98 | 11.24 | 10.89 | 11.07 | 2,378,700 | +0.26(+2.43%) |
Apr 19, 2004 | 10.93 | 11.04 | 10.67 | 10.81 | 4,388,400 | -0.12(-1.14%) |
Apr 16, 2004 | 10.93 | 11.06 | 10.76 | 10.93 | 2,152,200 | -0.11(-0.97%) |
Apr 15, 2004 | 11.27 | 11.28 | 10.90 | 11.04 | 2,139,900 | -0.24(-2.09%) |
Apr 14, 2004 | 10.90 | 11.59 | 10.89 | 11.28 | 3,182,550 | +0.10(+0.91%) |
Apr 13, 2004 | 11.34 | 11.64 | 11.07 | 11.17 | 2,709,900 | -0.20(-1.76%) |
Apr 12, 2004 | 11.53 | 11.67 | 11.33 | 11.37 | 1,583,700 | -0.18(-1.54%) |
Apr 08, 2004 | 11.98 | 11.99 | 11.51 | 11.55 | 1,734,750 | -0.24(-2.07%) |
Apr 07, 2004 | 12.09 | 12.24 | 11.44 | 11.80 | 4,146,750 | -0.33(-2.75%) |
Apr 06, 2004 | 11.44 | 12.53 | 11.30 | 12.13 | 7,651,800 | +0.47(+4.00%) |
Apr 05, 2004 | 11.82 | 11.87 | 11.51 | 11.66 | 2,548,500 | -0.16(-1.35%) |
Apr 02, 2004 | 11.60 | 11.86 | 11.51 | 11.82 | 3,908,700 | +0.46(+4.07%) |
Apr 01, 2004 | 11.28 | 11.48 | 11.11 | 11.36 | 4,271,700 | +0.14(+1.23%) |
Mar 31, 2004 | 10.93 | 11.36 | 10.86 | 11.22 | 4,389,300 | +0.28(+2.60%) |
Mar 30, 2004 | 11.01 | 11.08 | 10.67 | 10.94 | 2,835,900 | -0.15(-1.32%) |
Mar 29, 2004 | 10.67 | 11.09 | 10.58 | 11.08 | 3,666,000 | +0.48(+4.57%) |
Mar 26, 2004 | 10.37 | 10.79 | 10.28 | 10.60 | 3,798,000 | +0.33(+3.25%) |
Mar 25, 2004 | 10.09 | 10.38 | 10.08 | 10.27 | 4,417,500 | +0.26(+2.58%) |
Mar 24, 2004 | 9.529 | 10.04 | 9.360 | 10.01 | 4,695,600 | +0.45(+4.74%) |
Mar 23, 2004 | 9.289 | 9.844 | 9.280 | 9.556 | 4,313,250 | +0.40(+4.32%) |
Mar 22, 2004 | 9.271 | 9.271 | 9.018 | 9.160 | 3,794,400 | -0.33(-3.47%) |
Mar 19, 2004 | 9.551 | 9.644 | 9.400 | 9.489 | 2,480,250 | -0.01(-0.14%) |
Mar 18, 2004 | 9.782 | 9.838 | 9.333 | 9.502 | 2,758,050 | -0.28(-2.91%) |
Mar 17, 2004 | 9.551 | 9.831 | 9.538 | 9.787 | 1,981,650 | +0.21(+2.23%) |
Mar 16, 2004 | 9.938 | 9.991 | 9.333 | 9.573 | 4,943,100 | -0.23(-2.36%) |
Mar 15, 2004 | 10.20 | 10.24 | 9.769 | 9.804 | 3,267,150 | -0.54(-5.20%) |
Mar 12, 2004 | 10.20 | 10.38 | 10.06 | 10.34 | 2,166,150 | +0.26(+2.56%) |
Mar 11, 2004 | 10.15 | 10.42 | 10.07 | 10.08 | 1,778,250 | -0.23(-2.20%) |
Mar 10, 2004 | 10.47 | 10.53 | 10.23 | 10.31 | 2,196,150 | -0.07(-0.64%) |
Mar 09, 2004 | 10.67 | 10.80 | 10.33 | 10.38 | 2,616,450 | -0.33(-3.11%) |
Mar 08, 2004 | 11.10 | 11.11 | 10.67 | 10.71 | 2,419,350 | -0.31(-2.82%) |
Mar 05, 2004 | 11.01 | 11.14 | 10.78 | 11.02 | 2,107,500 | -0.05(-0.48%) |
Mar 04, 2004 | 10.94 | 11.16 | 10.89 | 11.08 | 3,295,200 | +0.19(+1.71%) |
Mar 03, 2004 | 10.85 | 11.11 | 10.72 | 10.89 | 2,274,000 | -0.04(-0.41%) |
Mar 02, 2004 | 11.32 | 11.33 | 10.84 | 10.93 | 4,511,850 | -0.43(-3.79%) |
Mar 01, 2004 | 10.78 | 11.38 | 10.58 | 11.36 | 5,636,850 | +0.79(+7.44%) |
Feb 27, 2004 | 10.66 | 10.70 | 10.40 | 10.58 | 2,428,950 | +0.08(+0.76%) |
Feb 26, 2004 | 10.46 | 10.62 | 10.44 | 10.50 | 1,536,450 | -0.00(-0.04%) |
Feb 25, 2004 | 10.48 | 10.50 | 10.30 | 10.50 | 1,588,350 | +0.18(+1.77%) |
Feb 24, 2004 | 10.33 | 10.40 | 10.13 | 10.32 | 2,550,450 | +0.21(+2.11%) |
Feb 23, 2004 | 11.02 | 11.02 | 10.07 | 10.11 | 4,372,050 | -0.38(-3.60%) |
Feb 20, 2004 | 10.78 | 10.93 | 10.35 | 10.48 | 3,110,400 | -0.29(-2.68%) |
Feb 19, 2004 | 10.83 | 11.10 | 10.64 | 10.77 | 2,493,450 | -0.16(-1.50%) |
Feb 18, 2004 | 11.17 | 11.29 | 10.92 | 10.94 | 2,275,950 | -0.26(-2.30%) |
Feb 17, 2004 | 11.04 | 11.27 | 10.98 | 11.20 | 1,845,150 | +0.20(+1.78%) |
Feb 13, 2004 | 11.37 | 11.40 | 10.84 | 11.00 | 3,173,100 | -0.32(-2.79%) |
Feb 12, 2004 | 10.79 | 11.41 | 10.74 | 11.32 | 8,451,300 | +0.83(+7.88%) |
Feb 11, 2004 | 10.59 | 10.60 | 10.36 | 10.49 | 2,297,100 | +0.08(+0.77%) |
Feb 10, 2004 | 10.43 | 10.69 | 10.35 | 10.41 | 3,239,550 | -0.04(-0.34%) |
Feb 09, 2004 | 10.41 | 10.68 | 10.36 | 10.44 | 3,232,650 | +0.13(+1.29%) |
Feb 06, 2004 | 10.28 | 10.33 | 10.11 | 10.31 | 2,748,750 | -0.02(-0.17%) |
Feb 05, 2004 | 10.47 | 10.72 | 10.22 | 10.33 | 6,573,300 | +0.44(+4.40%) |
Feb 04, 2004 | 9.778 | 10.20 | 9.711 | 9.893 | 3,608,850 | -0.00(-0.05%) |
Feb 03, 2004 | 10.16 | 10.25 | 9.844 | 9.898 | 3,606,750 | -0.24(-2.32%) |
Feb 02, 2004 | 10.03 | 10.39 | 10.02 | 10.13 | 3,609,600 | +0.06(+0.62%) |
Jan 30, 2004 | 10.09 | 10.35 | 9.929 | 10.07 | 5,432,100 | -0.37(-3.53%) |
Jan 29, 2004 | 10.72 | 10.78 | 9.911 | 10.44 | 11,623,500 | -0.23(-2.13%) |
Jan 28, 2004 | 11.18 | 11.18 | 10.57 | 10.67 | 10,759,350 | -1.08(-9.19%) |
Jan 27, 2004 | 11.76 | 11.82 | 11.64 | 11.75 | 4,228,200 | +0.04(+0.34%) |
Jan 26, 2004 | 11.80 | 11.80 | 11.50 | 11.71 | 3,624,750 | -0.13(-1.09%) |
Jan 23, 2004 | 12.16 | 12.22 | 11.64 | 11.84 | 4,631,250 | -0.16(-1.37%) |
Jan 22, 2004 | 11.87 | 12.15 | 11.76 | 12.00 | 5,756,700 | +0.29(+2.47%) |
Jan 21, 2004 | 11.40 | 11.76 | 11.40 | 11.71 | 2,785,950 | +0.15(+1.31%) |
Jan 20, 2004 | 11.40 | 11.56 | 11.32 | 11.56 | 4,500,450 | +0.29(+2.56%) |
Jan 16, 2004 | 11.13 | 11.36 | 11.02 | 11.27 | 3,674,850 | +0.25(+2.30%) |
Jan 15, 2004 | 11.10 | 11.25 | 10.89 | 11.02 | 2,515,395 | -0.14(-1.27%) |
Jan 14, 2004 | 11.06 | 11.33 | 10.94 | 11.16 | 3,303,534 | +0.07(+0.64%) |
Jan 13, 2004 | 10.85 | 11.17 | 10.79 | 11.09 | 3,991,950 | +0.23(+2.09%) |
Jan 12, 2004 | 11.00 | 11.00 | 10.70 | 10.86 | 4,527,015 | -0.06(-0.57%) |
Jan 09, 2004 | 11.52 | 11.53 | 10.85 | 10.92 | 9,310,920 | -0.48(-4.25%) |
Jan 08, 2004 | 12.77 | 12.80 | 11.11 | 11.41 | 18,592,216 | -1.44(-11.24%) |
Jan 07, 2004 | 12.88 | 13.05 | 12.44 | 12.85 | 6,437,112 | +0.21(+1.69%) |
Jan 06, 2004 | 11.78 | 12.69 | 11.68 | 12.64 | 5,161,350 | +0.87(+7.36%) |
Jan 05, 2004 | 11.91 | 12.00 | 11.67 | 11.77 | 2,130,600 | -0.09(-0.79%) |