Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 24.77 | 24.86 | 24.51 | 24.86 | 10,622 | -0.04(-0.18%) |
Feb 25, 2005 | 25.04 | 25.04 | 24.59 | 24.91 | 13,418 | -0.08(-0.32%) |
Feb 24, 2005 | 25.02 | 25.02 | 24.90 | 24.99 | 5,590 | +0.05(+0.22%) |
Feb 23, 2005 | 24.64 | 25.04 | 24.64 | 24.93 | 17,890 | +0.25(+1.01%) |
Feb 22, 2005 | 24.86 | 25.43 | 24.55 | 24.68 | 57,585 | -0.18(-0.71%) |
Feb 18, 2005 | 24.25 | 24.86 | 24.13 | 24.86 | 21,804 | +0.43(+1.75%) |
Feb 17, 2005 | 24.24 | 24.43 | 24.15 | 24.43 | 41,372 | +0.29(+1.19%) |
Feb 16, 2005 | 24.14 | 24.43 | 23.88 | 24.14 | 39,135 | +0.18(+0.74%) |
Feb 15, 2005 | 23.52 | 23.97 | 23.43 | 23.97 | 57,585 | +0.45(+1.90%) |
Feb 14, 2005 | 23.79 | 23.97 | 22.78 | 23.52 | 60,381 | -0.45(-1.87%) |
Feb 11, 2005 | 23.79 | 23.97 | 23.71 | 23.97 | 17,331 | +0.18(+0.75%) |
Feb 10, 2005 | 23.30 | 23.79 | 23.30 | 23.79 | 48,640 | +0.45(+1.95%) |
Feb 09, 2005 | 23.03 | 23.34 | 22.94 | 23.33 | 15,654 | +0.44(+1.92%) |
Feb 08, 2005 | 23.79 | 23.79 | 22.72 | 22.89 | 57,026 | -0.89(-3.76%) |
Feb 07, 2005 | 25.22 | 25.40 | 23.61 | 23.79 | 122,439 | -1.43(-5.67%) |
Feb 04, 2005 | 24.68 | 25.85 | 24.15 | 25.22 | 115,171 | +0.54(+2.17%) |
Feb 03, 2005 | 23.16 | 24.68 | 23.16 | 24.68 | 61,499 | +1.48(+6.36%) |
Feb 02, 2005 | 22.54 | 23.21 | 22.54 | 23.21 | 50,876 | +0.85(+3.80%) |
Feb 01, 2005 | 22.36 | 22.62 | 22.36 | 22.36 | 21,245 | +0.09(+0.40%) |
Jan 31, 2005 | 22.58 | 22.62 | 21.96 | 22.27 | 37,458 | -0.22(-0.99%) |
Jan 28, 2005 | 22.18 | 22.49 | 22.17 | 22.49 | 15,095 | +0.35(+1.59%) |
Jan 27, 2005 | 21.82 | 22.36 | 21.82 | 22.14 | 17,331 | +0.41(+1.87%) |
Jan 26, 2005 | 21.78 | 22.13 | 21.73 | 21.73 | 21,245 | -0.04(-0.21%) |
Jan 25, 2005 | 22.62 | 22.62 | 21.78 | 21.78 | 26,836 | -0.83(-3.66%) |
Jan 24, 2005 | 22.22 | 22.62 | 22.22 | 22.61 | 35,781 | +0.38(+1.72%) |
Jan 21, 2005 | 21.42 | 22.27 | 21.36 | 22.22 | 45,844 | +0.85(+3.97%) |
Jan 20, 2005 | 21.57 | 21.82 | 20.79 | 21.37 | 44,167 | -0.20(-0.91%) |
Jan 19, 2005 | 21.03 | 21.57 | 20.91 | 21.57 | 31,308 | +0.20(+0.92%) |
Jan 18, 2005 | 21.15 | 21.73 | 21.02 | 21.37 | 117,407 | +0.54(+2.58%) |
Jan 14, 2005 | 20.12 | 20.93 | 20.12 | 20.84 | 79,389 | +0.82(+4.11%) |
Jan 13, 2005 | 18.96 | 20.40 | 18.96 | 20.01 | 145,361 | +0.21(+1.04%) |
Jan 12, 2005 | 20.82 | 21.15 | 19.68 | 19.81 | 167,166 | -1.73(-8.01%) |
Jan 11, 2005 | 22.54 | 22.54 | 21.20 | 21.54 | 91,130 | -1.00(-4.44%) |
Jan 10, 2005 | 22.86 | 22.89 | 22.52 | 22.54 | 27,954 | -0.37(-1.60%) |
Jan 07, 2005 | 23.07 | 23.07 | 22.72 | 22.90 | 89,453 | -0.20(-0.85%) |
Jan 06, 2005 | 22.91 | 23.10 | 22.91 | 23.10 | 57,585 | +0.03(+0.12%) |
Jan 05, 2005 | 22.89 | 23.25 | 22.72 | 23.07 | 28,513 | +0.36(+1.58%) |
Jan 04, 2005 | 23.43 | 23.57 | 22.67 | 22.72 | 51,435 | -0.67(-2.87%) |
Jan 03, 2005 | 23.80 | 23.80 | 22.45 | 23.39 | 189,529 | -0.77(-3.18%) |
Dec 31, 2004 | 24.19 | 24.77 | 23.97 | 24.16 | 105,666 | +0.23(+0.97%) |
Dec 30, 2004 | 22.55 | 23.97 | 22.54 | 23.92 | 103,430 | +1.37(+6.09%) |
Dec 29, 2004 | 22.09 | 22.63 | 21.35 | 22.55 | 119,643 | +0.46(+2.08%) |
Dec 28, 2004 | 22.96 | 23.11 | 21.71 | 22.09 | 185,056 | -0.84(-3.67%) |
Dec 27, 2004 | 21.60 | 22.96 | 21.54 | 22.93 | 155,425 | +1.65(+7.73%) |
Dec 23, 2004 | 20.35 | 21.36 | 20.35 | 21.28 | 64,294 | +1.03(+5.08%) |
Dec 22, 2004 | 20.39 | 20.61 | 20.21 | 20.26 | 53,672 | -0.13(-0.66%) |
Dec 21, 2004 | 19.68 | 20.39 | 19.68 | 20.39 | 61,499 | +0.72(+3.64%) |
Dec 20, 2004 | 19.27 | 19.76 | 19.27 | 19.68 | 65,971 | +0.63(+3.29%) |
Dec 17, 2004 | 18.49 | 19.50 | 18.49 | 19.05 | 93,926 | +0.55(+3.00%) |
Dec 16, 2004 | 17.89 | 18.60 | 17.89 | 18.49 | 91,130 | +0.53(+2.93%) |
Dec 15, 2004 | 17.89 | 18.03 | 17.80 | 17.97 | 58,144 | +0.10(+0.56%) |
Dec 14, 2004 | 17.66 | 17.87 | 17.66 | 17.87 | 28,513 | +0.25(+1.42%) |
Dec 13, 2004 | 17.30 | 17.62 | 17.30 | 17.62 | 27,395 | +0.32(+1.86%) |
Dec 10, 2004 | 17.17 | 17.30 | 17.09 | 17.30 | 32,985 | +0.26(+1.52%) |
Dec 09, 2004 | 17.15 | 17.17 | 16.99 | 17.04 | 36,340 | -0.09(-0.52%) |
Dec 08, 2004 | 17.04 | 17.22 | 16.91 | 17.13 | 89,453 | +0.09(+0.52%) |
Dec 07, 2004 | 16.72 | 17.08 | 16.59 | 17.04 | 54,231 | +0.31(+1.87%) |
Dec 06, 2004 | 16.99 | 16.99 | 16.72 | 16.72 | 27,954 | -0.27(-1.58%) |
Dec 03, 2004 | 17.04 | 17.04 | 16.73 | 16.99 | 131,384 | -0.09(-0.52%) |
Dec 02, 2004 | 17.64 | 18.21 | 16.83 | 17.08 | 229,224 | -0.52(-2.93%) |
Dec 01, 2004 | 17.06 | 17.83 | 17.06 | 17.60 | 99,516 | +0.60(+3.50%) |
Nov 30, 2004 | 16.95 | 17.00 | 16.88 | 17.00 | 24,599 | +0.10(+0.58%) |
Nov 29, 2004 | 16.75 | 16.97 | 16.68 | 16.90 | 10,063 | +0.11(+0.64%) |
Nov 26, 2004 | 16.80 | 16.88 | 16.71 | 16.80 | 33,545 | -0.09(-0.56%) |
Nov 24, 2004 | 16.77 | 16.89 | 16.77 | 16.89 | 8,945 | +0.17(+0.99%) |
Nov 23, 2004 | 16.97 | 16.97 | 16.68 | 16.72 | 18,449 | -0.20(-1.16%) |
Nov 22, 2004 | 17.04 | 17.13 | 16.83 | 16.92 | 22,922 | -0.07(-0.43%) |
Nov 19, 2004 | 17.01 | 17.06 | 16.87 | 16.99 | 17,890 | -0.06(-0.36%) |
Nov 18, 2004 | 16.93 | 17.05 | 16.81 | 17.05 | 25,717 | +0.17(+1.01%) |
Nov 17, 2004 | 17.03 | 17.03 | 16.77 | 16.88 | 19,567 | -0.14(-0.84%) |
Nov 16, 2004 | 16.63 | 17.08 | 16.63 | 17.03 | 26,836 | +0.23(+1.38%) |
Nov 15, 2004 | 16.72 | 16.90 | 16.63 | 16.80 | 16,772 | +0.11(+0.64%) |
Nov 12, 2004 | 16.52 | 16.72 | 16.52 | 16.69 | 11,740 | +0.10(+0.59%) |
Nov 11, 2004 | 16.69 | 16.70 | 16.46 | 16.59 | 12,858 | -0.04(-0.27%) |
Nov 10, 2004 | 16.50 | 16.72 | 16.50 | 16.63 | 25,717 | -0.09(-0.52%) |
Nov 09, 2004 | 16.62 | 16.81 | 16.62 | 16.72 | 15,654 | +0.07(+0.42%) |
Nov 08, 2004 | 16.96 | 16.96 | 16.47 | 16.65 | 24,040 | -0.38(-2.21%) |
Nov 05, 2004 | 16.73 | 17.03 | 16.72 | 17.03 | 11,181 | +0.25(+1.49%) |
Nov 04, 2004 | 17.17 | 17.22 | 16.78 | 16.78 | 44,726 | -0.39(-2.27%) |
Nov 03, 2004 | 16.68 | 17.33 | 16.68 | 17.17 | 59,821 | +0.53(+3.20%) |
Nov 02, 2004 | 16.92 | 16.99 | 16.63 | 16.63 | 36,340 | -0.18(-1.06%) |
Nov 01, 2004 | 16.72 | 17.14 | 16.72 | 16.81 | 61,499 | +0.09(+0.56%) |
Oct 29, 2004 | 16.51 | 16.72 | 16.37 | 16.72 | 59,262 | +0.30(+1.82%) |
Oct 28, 2004 | 16.44 | 16.53 | 16.12 | 16.42 | 34,663 | -0.02(-0.10%) |
Oct 27, 2004 | 16.77 | 16.84 | 16.30 | 16.44 | 46,963 | -0.34(-2.00%) |
Oct 26, 2004 | 16.81 | 16.99 | 16.72 | 16.77 | 87,217 | -0.11(-0.66%) |
Oct 25, 2004 | 16.96 | 16.98 | 16.81 | 16.88 | 6,149 | -0.07(-0.42%) |
Oct 22, 2004 | 16.95 | 16.96 | 16.81 | 16.96 | 2,795 | +0.04(+0.26%) |
Oct 21, 2004 | 16.99 | 16.99 | 16.77 | 16.91 | 20,686 | -0.04(-0.26%) |
Oct 20, 2004 | 16.83 | 16.96 | 16.83 | 16.96 | 5,590 | +0.10(+0.58%) |
Oct 19, 2004 | 16.99 | 16.99 | 16.83 | 16.86 | 13,977 | -0.13(-0.79%) |
Oct 18, 2004 | 16.82 | 16.99 | 16.82 | 16.99 | 41,931 | +0.19(+1.12%) |
Oct 15, 2004 | 16.81 | 16.99 | 16.46 | 16.80 | 12,299 | -0.10(-0.57%) |
Oct 14, 2004 | 16.72 | 16.90 | 16.63 | 16.90 | 31,308 | +0.09(+0.52%) |
Oct 13, 2004 | 17.13 | 17.17 | 16.72 | 16.81 | 24,040 | -0.27(-1.57%) |
Oct 12, 2004 | 17.31 | 17.48 | 16.90 | 17.08 | 77,712 | -0.57(-3.24%) |
Oct 11, 2004 | 17.06 | 17.65 | 17.06 | 17.65 | 51,994 | +0.69(+4.06%) |
Oct 08, 2004 | 17.26 | 17.35 | 16.81 | 16.97 | 57,585 | -0.20(-1.15%) |
Oct 07, 2004 | 17.62 | 17.96 | 16.72 | 17.16 | 147,039 | -0.14(-0.83%) |
Oct 06, 2004 | 16.25 | 17.31 | 16.25 | 17.31 | 179,465 | +0.98(+6.03%) |
Oct 05, 2004 | 15.70 | 16.54 | 15.64 | 16.32 | 162,693 | +0.13(+0.83%) |
Oct 04, 2004 | 17.40 | 17.49 | 16.19 | 16.19 | 151,511 | -1.34(-7.65%) |
Oct 01, 2004 | 17.77 | 17.83 | 17.53 | 17.53 | 44,167 | -0.35(-1.96%) |
Sep 30, 2004 | 17.71 | 17.88 | 17.62 | 17.88 | 34,663 | +0.22(+1.23%) |
Sep 29, 2004 | 17.78 | 17.98 | 17.64 | 17.66 | 46,403 | -0.05(-0.26%) |
Sep 28, 2004 | 17.53 | 18.21 | 17.53 | 17.71 | 284,014 | +0.18(+1.03%) |
Sep 27, 2004 | 16.54 | 17.53 | 16.54 | 17.53 | 131,943 | +0.99(+5.96%) |
Sep 24, 2004 | 15.87 | 16.54 | 15.87 | 16.54 | 89,453 | +0.72(+4.52%) |
Sep 23, 2004 | 15.87 | 15.87 | 15.78 | 15.83 | 20,127 | -0.14(-0.91%) |
Sep 22, 2004 | 15.96 | 16.01 | 15.92 | 15.97 | 6,709 | -0.04(-0.22%) |
Sep 21, 2004 | 15.87 | 16.01 | 15.82 | 16.01 | 11,740 | +0.08(+0.51%) |
Sep 20, 2004 | 15.76 | 15.96 | 15.67 | 15.93 | 19,008 | +0.22(+1.42%) |
Sep 17, 2004 | 15.87 | 15.87 | 15.70 | 15.70 | 11,740 | -0.11(-0.68%) |
Sep 16, 2004 | 15.87 | 15.94 | 15.78 | 15.81 | 35,222 | -0.20(-1.23%) |
Sep 15, 2004 | 15.87 | 16.01 | 15.83 | 16.01 | 15,095 | +0.18(+1.15%) |
Sep 14, 2004 | 15.81 | 15.85 | 15.72 | 15.83 | 15,095 | +0.04(+0.26%) |
Sep 13, 2004 | 15.71 | 15.79 | 15.56 | 15.78 | 39,135 | +0.03(+0.17%) |
Sep 10, 2004 | 15.69 | 15.78 | 15.61 | 15.76 | 36,340 | +0.06(+0.41%) |
Sep 09, 2004 | 15.74 | 15.74 | 15.29 | 15.69 | 41,931 | -0.05(-0.30%) |
Sep 08, 2004 | 15.82 | 15.83 | 15.60 | 15.74 | 39,135 | -0.13(-0.79%) |
Sep 07, 2004 | 15.70 | 15.94 | 15.70 | 15.87 | 17,331 | +0.13(+0.85%) |
Sep 03, 2004 | 15.55 | 15.85 | 15.49 | 15.73 | 37,458 | +0.26(+1.68%) |
Sep 02, 2004 | 15.60 | 15.65 | 15.26 | 15.47 | 62,617 | -0.21(-1.37%) |
Sep 01, 2004 | 15.78 | 16.08 | 15.56 | 15.69 | 94,485 | -0.04(-0.23%) |
Aug 31, 2004 | 15.20 | 15.72 | 15.20 | 15.72 | 84,980 | +0.52(+3.41%) |
Aug 30, 2004 | 14.99 | 15.20 | 14.99 | 15.20 | 54,790 | +0.13(+0.83%) |
Aug 27, 2004 | 14.67 | 15.08 | 14.67 | 15.08 | 38,017 | +0.50(+3.44%) |
Aug 26, 2004 | 14.60 | 14.63 | 14.45 | 14.58 | 30,749 | +0.07(+0.49%) |
Aug 25, 2004 | 14.31 | 14.56 | 14.31 | 14.51 | 12,858 | +0.20(+1.38%) |
Aug 24, 2004 | 14.25 | 14.31 | 14.22 | 14.31 | 6,149 | +0.10(+0.73%) |
Aug 23, 2004 | 14.00 | 14.21 | 13.95 | 14.21 | 16,213 | +0.25(+1.81%) |
Aug 20, 2004 | 14.29 | 14.38 | 13.95 | 13.95 | 34,104 | -0.28(-2.00%) |
Aug 19, 2004 | 14.13 | 14.24 | 14.08 | 14.24 | 8,945 | +0.13(+0.89%) |
Aug 18, 2004 | 13.86 | 14.11 | 13.77 | 14.11 | 26,836 | +0.17(+1.22%) |
Aug 17, 2004 | 14.04 | 14.13 | 13.77 | 13.94 | 62,058 | -0.37(-2.56%) |
Aug 16, 2004 | 14.35 | 14.54 | 14.26 | 14.31 | 60,381 | -0.31(-2.14%) |
Aug 13, 2004 | 14.47 | 14.74 | 14.47 | 14.62 | 43,608 | +0.15(+1.06%) |
Aug 12, 2004 | 14.03 | 14.47 | 14.03 | 14.47 | 39,694 | +0.38(+2.72%) |
Aug 11, 2004 | 14.22 | 14.29 | 14.04 | 14.09 | 19,567 | -0.09(-0.63%) |
Aug 10, 2004 | 13.85 | 14.18 | 13.84 | 14.18 | 23,481 | +0.40(+2.92%) |
Aug 09, 2004 | 13.87 | 13.91 | 13.59 | 13.77 | 35,222 | -0.18(-1.28%) |
Aug 06, 2004 | 14.18 | 14.18 | 13.88 | 13.95 | 29,631 | -0.23(-1.64%) |
Aug 05, 2004 | 14.29 | 14.37 | 14.17 | 14.18 | 79,389 | -0.09(-0.63%) |
Aug 04, 2004 | 14.04 | 14.28 | 13.95 | 14.27 | 107,344 | +0.34(+2.44%) |
Aug 03, 2004 | 13.46 | 14.02 | 13.46 | 13.93 | 49,758 | +0.45(+3.32%) |
Aug 02, 2004 | 13.72 | 13.77 | 13.45 | 13.49 | 26,836 | -0.20(-1.48%) |
Jul 30, 2004 | 13.65 | 13.77 | 13.65 | 13.69 | 8,945 | +0.05(+0.37%) |
Jul 29, 2004 | 13.71 | 13.77 | 13.64 | 13.64 | 15,654 | -0.05(-0.37%) |
Jul 28, 2004 | 13.68 | 13.70 | 13.62 | 13.69 | 13,418 | +0.08(+0.56%) |
Jul 27, 2004 | 13.35 | 13.68 | 13.35 | 13.61 | 50,876 | +0.31(+2.35%) |
Jul 26, 2004 | 13.10 | 13.30 | 13.10 | 13.30 | 21,245 | +0.14(+1.09%) |
Jul 23, 2004 | 13.04 | 13.22 | 13.04 | 13.16 | 23,481 | +0.15(+1.17%) |
Jul 22, 2004 | 12.90 | 13.02 | 12.79 | 13.00 | 19,008 | +0.05(+0.41%) |
Jul 21, 2004 | 12.75 | 13.04 | 12.75 | 12.95 | 24,599 | +0.25(+1.93%) |
Jul 20, 2004 | 12.63 | 12.74 | 12.63 | 12.70 | 5,031 | +0.04(+0.32%) |
Jul 19, 2004 | 12.55 | 12.66 | 12.55 | 12.66 | 8,386 | +0.12(+0.94%) |
Jul 16, 2004 | 12.50 | 12.55 | 12.50 | 12.55 | 4,472 | +0.03(+0.27%) |
Jul 15, 2004 | 12.55 | 12.55 | 12.51 | 12.51 | 1,118 | -0.08(-0.61%) |
Jul 14, 2004 | 12.53 | 12.59 | 12.52 | 12.59 | 12,858 | +0.09(+0.75%) |
Jul 13, 2004 | 12.52 | 12.52 | 12.50 | 12.50 | 3,913 | -0.08(-0.63%) |
Jul 12, 2004 | 12.65 | 12.68 | 12.57 | 12.57 | 16,772 | -0.07(-0.55%) |
Jul 09, 2004 | 12.47 | 12.64 | 12.47 | 12.64 | 21,804 | +0.20(+1.57%) |
Jul 08, 2004 | 12.30 | 12.45 | 12.24 | 12.45 | 22,922 | +0.19(+1.59%) |
Jul 07, 2004 | 12.07 | 12.25 | 12.07 | 12.25 | 26,276 | +0.20(+1.65%) |
Jul 06, 2004 | 12.06 | 12.16 | 12.06 | 12.06 | 17,331 | -0.05(-0.44%) |
Jul 02, 2004 | 12.21 | 12.21 | 12.07 | 12.11 | 16,772 | -0.10(-0.81%) |
Jul 01, 2004 | 11.72 | 12.27 | 11.71 | 12.21 | 129,148 | +0.52(+4.42%) |
Jun 30, 2004 | 11.70 | 11.70 | 11.69 | 11.69 | 2,795 | -0.02(-0.20%) |
Jun 29, 2004 | 11.72 | 11.72 | 11.70 | 11.71 | 4,472 | +0.01(+0.06%) |
Jun 28, 2004 | 11.69 | 11.71 | 11.69 | 11.71 | 3,354 | +0.08(+0.69%) |
Jun 25, 2004 | 11.49 | 11.72 | 11.49 | 11.63 | 8,386 | +0.12(+1.01%) |
Jun 24, 2004 | 11.52 | 11.63 | 11.49 | 11.51 | 16,213 | -0.01(-0.08%) |
Jun 23, 2004 | 11.46 | 11.53 | 11.46 | 11.52 | 6,709 | +0.02(+0.14%) |
Jun 22, 2004 | 11.47 | 11.53 | 11.47 | 11.50 | 3,913 | +0.01(+0.09%) |
Jun 21, 2004 | 11.52 | 11.52 | 11.49 | 11.49 | 1,118 | -0.02(-0.16%) |
Jun 18, 2004 | 11.46 | 11.51 | 11.46 | 11.51 | 3,913 | +0.08(+0.70%) |
Jun 17, 2004 | 11.39 | 11.52 | 11.39 | 11.43 | 111,816 | -0.30(-2.59%) |
Jun 16, 2004 | 11.72 | 11.76 | 11.72 | 11.73 | 6,149 | +0.04(+0.38%) |
Jun 15, 2004 | 11.47 | 11.72 | 11.47 | 11.69 | 42,490 | +0.24(+2.11%) |
Jun 14, 2004 | 11.45 | 11.52 | 11.45 | 11.45 | 16,772 | -0.05(-0.47%) |
Jun 10, 2004 | 11.43 | 11.54 | 11.43 | 11.50 | 7,827 | +0.11(+0.93%) |
Jun 09, 2004 | 11.29 | 11.40 | 11.29 | 11.40 | 9,504 | +0.07(+0.65%) |
Jun 08, 2004 | 11.32 | 11.32 | 11.32 | 11.32 | 3,354 | +0.04(+0.32%) |
Jun 07, 2004 | 11.33 | 11.36 | 11.29 | 11.29 | 11,740 | -0.02(-0.17%) |
Jun 04, 2004 | 11.34 | 11.34 | 11.31 | 11.31 | 8,386 | -0.03(-0.30%) |
Jun 03, 2004 | 11.33 | 11.34 | 11.30 | 11.34 | 6,149 | -0.01(-0.08%) |
Jun 02, 2004 | 11.29 | 11.35 | 11.29 | 11.35 | 7,268 | +0.04(+0.40%) |
Jun 01, 2004 | 11.20 | 11.30 | 11.20 | 11.30 | 20,127 | +0.13(+1.17%) |
May 28, 2004 | 11.02 | 11.20 | 11.00 | 11.17 | 12,858 | +0.18(+1.63%) |
May 27, 2004 | 11.00 | 11.02 | 10.96 | 10.99 | 8,386 | -0.03(-0.29%) |
May 26, 2004 | 11.00 | 11.04 | 10.95 | 11.03 | 16,213 | -0.02(-0.16%) |
May 25, 2004 | 11.04 | 11.04 | 11.00 | 11.04 | 10,063 | +0.02(+0.16%) |
May 24, 2004 | 11.05 | 11.09 | 11.00 | 11.03 | 8,386 | -0.06(-0.55%) |
May 21, 2004 | 11.04 | 11.09 | 11.03 | 11.09 | 11,740 | +0.09(+0.80%) |
May 20, 2004 | 11.07 | 11.09 | 10.93 | 11.00 | 41,931 | -0.09(-0.81%) |
May 19, 2004 | 11.16 | 11.16 | 11.09 | 11.09 | 17,331 | -0.05(-0.48%) |
May 18, 2004 | 11.21 | 11.21 | 11.13 | 11.14 | 6,149 | -0.09(-0.80%) |
May 17, 2004 | 11.22 | 11.23 | 11.18 | 11.23 | 4,472 | -0.03(-0.30%) |
May 14, 2004 | 11.07 | 11.30 | 11.07 | 11.27 | 23,481 | +0.18(+1.60%) |
May 13, 2004 | 11.09 | 11.09 | 10.91 | 11.09 | 19,567 | +0.00(+0.00%) |
May 12, 2004 | 11.18 | 11.18 | 11.09 | 11.09 | 16,772 | -0.17(-1.51%) |
May 11, 2004 | 11.27 | 11.31 | 11.26 | 11.26 | 13,977 | +0.08(+0.74%) |
May 10, 2004 | 11.42 | 11.42 | 11.13 | 11.18 | 32,426 | -0.25(-2.21%) |
May 07, 2004 | 11.30 | 11.43 | 11.29 | 11.43 | 5,031 | +0.12(+1.03%) |
May 06, 2004 | 11.42 | 11.42 | 11.31 | 11.31 | 8,945 | -0.13(-1.17%) |
May 05, 2004 | 11.22 | 11.45 | 11.13 | 11.45 | 26,836 | +0.22(+1.98%) |
May 04, 2004 | 11.36 | 11.36 | 11.15 | 11.23 | 32,426 | -0.18(-1.55%) |
May 03, 2004 | 11.29 | 11.40 | 11.05 | 11.40 | 59,262 | +0.08(+0.71%) |
Apr 30, 2004 | 11.80 | 11.80 | 11.18 | 11.32 | 69,885 | -0.48(-4.09%) |
Apr 29, 2004 | 12.03 | 12.03 | 11.80 | 11.80 | 22,363 | -0.27(-2.22%) |
Apr 28, 2004 | 12.03 | 12.07 | 12.03 | 12.07 | 3,354 | -0.02(-0.15%) |
Apr 27, 2004 | 12.16 | 12.16 | 12.09 | 12.09 | 9,504 | -0.08(-0.66%) |
Apr 26, 2004 | 12.15 | 12.25 | 12.12 | 12.17 | 17,331 | -0.02(-0.15%) |
Apr 23, 2004 | 12.13 | 12.19 | 12.13 | 12.19 | 3,354 | +0.04(+0.29%) |
Apr 22, 2004 | 12.16 | 12.19 | 12.15 | 12.15 | 25,158 | +0.08(+0.67%) |
Apr 21, 2004 | 12.22 | 12.22 | 12.07 | 12.07 | 8,945 | -0.09(-0.74%) |
Apr 20, 2004 | 12.26 | 12.26 | 12.16 | 12.16 | 35,781 | -0.10(-0.80%) |
Apr 19, 2004 | 12.16 | 12.26 | 12.12 | 12.26 | 49,758 | +0.19(+1.57%) |
Apr 16, 2004 | 12.02 | 12.09 | 12.02 | 12.07 | 35,222 | +0.09(+0.73%) |
Apr 15, 2004 | 12.06 | 12.06 | 11.98 | 11.98 | 11,181 | -0.07(-0.59%) |
Apr 14, 2004 | 12.16 | 12.16 | 12.03 | 12.06 | 33,545 | -0.08(-0.65%) |
Apr 13, 2004 | 11.98 | 12.13 | 11.94 | 12.13 | 44,167 | +0.19(+1.63%) |
Apr 12, 2004 | 11.88 | 12.03 | 11.88 | 11.94 | 64,853 | +0.11(+0.91%) |
Apr 08, 2004 | 11.89 | 11.92 | 11.83 | 11.83 | 31,867 | -0.04(-0.33%) |
Apr 07, 2004 | 11.77 | 11.87 | 11.75 | 11.87 | 16,772 | +0.11(+0.94%) |
Apr 06, 2004 | 11.63 | 11.80 | 11.63 | 11.76 | 35,781 | +0.15(+1.26%) |
Apr 05, 2004 | 11.46 | 11.62 | 11.46 | 11.61 | 37,458 | +0.17(+1.45%) |
Apr 02, 2004 | 11.36 | 11.49 | 11.33 | 11.45 | 27,954 | +0.10(+0.87%) |
Apr 01, 2004 | 11.27 | 11.43 | 11.22 | 11.35 | 29,072 | +0.09(+0.83%) |
Mar 31, 2004 | 11.09 | 11.27 | 11.09 | 11.26 | 19,008 | +0.17(+1.50%) |
Mar 30, 2004 | 11.18 | 11.26 | 11.09 | 11.09 | 25,158 | -0.04(-0.40%) |
Mar 29, 2004 | 11.20 | 11.22 | 11.13 | 11.13 | 5,590 | -0.04(-0.40%) |
Mar 26, 2004 | 11.18 | 11.25 | 11.18 | 11.18 | 7,268 | -0.02(-0.18%) |
Mar 25, 2004 | 11.17 | 11.21 | 11.14 | 11.20 | 54,790 | +0.02(+0.19%) |
Mar 24, 2004 | 11.18 | 11.18 | 11.18 | 11.18 | 559 | -0.03(-0.26%) |
Mar 23, 2004 | 11.13 | 11.21 | 11.09 | 11.21 | 16,772 | +0.09(+0.80%) |
Mar 22, 2004 | 11.15 | 11.17 | 11.07 | 11.12 | 8,386 | -0.01(-0.06%) |
Mar 19, 2004 | 11.09 | 11.13 | 11.09 | 11.12 | 7,268 | +0.03(+0.31%) |
Mar 18, 2004 | 11.14 | 11.18 | 11.09 | 11.09 | 26,836 | -0.04(-0.32%) |
Mar 17, 2004 | 11.12 | 11.13 | 11.09 | 11.13 | 8,386 | +0.04(+0.32%) |
Mar 16, 2004 | 11.10 | 11.10 | 11.07 | 11.09 | 2,236 | +0.02(+0.16%) |
Mar 15, 2004 | 11.09 | 11.11 | 10.87 | 11.07 | 48,640 | -0.02(-0.16%) |
Mar 12, 2004 | 10.96 | 11.10 | 10.96 | 11.09 | 24,040 | +0.11(+0.98%) |
Mar 11, 2004 | 11.00 | 11.00 | 10.91 | 10.98 | 36,340 | +0.02(+0.16%) |
Mar 10, 2004 | 10.97 | 11.10 | 10.96 | 10.96 | 59,821 | +0.04(+0.33%) |
Mar 09, 2004 | 11.00 | 11.02 | 10.90 | 10.93 | 28,513 | -0.12(-1.05%) |
Mar 08, 2004 | 11.18 | 11.24 | 11.04 | 11.04 | 79,949 | -0.04(-0.40%) |
Mar 05, 2004 | 10.87 | 11.09 | 10.87 | 11.09 | 26,276 | +0.24(+2.21%) |
Mar 04, 2004 | 10.85 | 10.85 | 10.85 | 10.85 | 2,795 | -0.02(-0.16%) |
Mar 03, 2004 | 10.82 | 10.91 | 10.82 | 10.87 | 11,740 | -0.04(-0.39%) |
Mar 02, 2004 | 10.91 | 11.09 | 10.87 | 10.91 | 78,271 | +0.13(+1.24%) |