Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 15.92 | 18.09 | 15.22 | 15.94 | 6,623,200 | +0.06(+0.38%) |
Nov 29, 2004 | 12.80 | 15.97 | 12.20 | 15.88 | 9,262,500 | +8.38(+111.73%) |
Nov 26, 2004 | 7.840 | 7.840 | 7.360 | 7.500 | 44,000 | +0.13(+1.76%) |
Nov 24, 2004 | 7.850 | 7.850 | 7.300 | 7.370 | 126,600 | -0.53(-6.71%) |
Nov 23, 2004 | 7.110 | 8.250 | 7.110 | 7.900 | 141,600 | +0.44(+5.90%) |
Nov 22, 2004 | 8.080 | 8.590 | 7.040 | 7.460 | 276,700 | -0.99(-11.72%) |
Nov 19, 2004 | 8.670 | 9.230 | 8.250 | 8.450 | 102,200 | -0.63(-6.94%) |
Nov 18, 2004 | 9.570 | 9.570 | 8.620 | 9.080 | 149,800 | -0.49(-5.12%) |
Nov 17, 2004 | 9.989 | 9.989 | 9.500 | 9.570 | 77,600 | -0.13(-1.34%) |
Nov 16, 2004 | 10.17 | 10.17 | 9.650 | 9.700 | 85,100 | -0.49(-4.81%) |
Nov 15, 2004 | 11.00 | 11.00 | 10.00 | 10.19 | 94,300 | -0.11(-1.07%) |
Nov 12, 2004 | 11.50 | 11.60 | 10.11 | 10.30 | 237,200 | -0.72(-6.53%) |
Nov 11, 2004 | 9.600 | 11.15 | 9.600 | 11.02 | 315,600 | +1.22(+12.44%) |
Nov 10, 2004 | 10.00 | 10.10 | 9.750 | 9.800 | 45,400 | -0.15(-1.51%) |
Nov 09, 2004 | 10.50 | 10.50 | 9.800 | 9.950 | 36,600 | +0.08(+0.81%) |
Nov 08, 2004 | 9.510 | 10.84 | 9.500 | 9.870 | 268,500 | -0.08(-0.80%) |
Nov 05, 2004 | 9.600 | 11.40 | 9.000 | 9.950 | 375,200 | -0.05(-0.50%) |
Nov 04, 2004 | 10.74 | 11.20 | 9.810 | 10.00 | 160,200 | -0.66(-6.19%) |
Nov 03, 2004 | 11.60 | 11.61 | 10.50 | 10.66 | 77,500 | -0.31(-2.83%) |
Nov 02, 2004 | 11.68 | 11.77 | 10.44 | 10.97 | 215,400 | -0.69(-5.92%) |
Nov 01, 2004 | 12.29 | 12.29 | 11.42 | 11.66 | 87,100 | +0.24(+2.10%) |
Oct 29, 2004 | 11.53 | 12.39 | 11.32 | 11.42 | 127,000 | -0.15(-1.30%) |
Oct 28, 2004 | 12.00 | 12.46 | 11.29 | 11.57 | 232,200 | -0.60(-4.93%) |
Oct 27, 2004 | 12.71 | 14.24 | 11.82 | 12.17 | 607,500 | -0.56(-4.40%) |
Oct 26, 2004 | 11.87 | 13.17 | 11.50 | 12.73 | 480,400 | +0.93(+7.88%) |
Oct 25, 2004 | 11.50 | 12.61 | 11.30 | 11.80 | 210,000 | -0.35(-2.88%) |
Oct 22, 2004 | 12.00 | 12.82 | 11.50 | 12.15 | 342,500 | +0.06(+0.50%) |
Oct 21, 2004 | 12.34 | 13.20 | 11.86 | 12.09 | 360,600 | -0.81(-6.28%) |
Oct 20, 2004 | 12.50 | 13.60 | 12.05 | 12.90 | 494,900 | +0.27(+2.14%) |
Oct 19, 2004 | 12.85 | 14.48 | 11.25 | 12.63 | 2,244,900 | +0.53(+4.37%) |
Oct 18, 2004 | 10.16 | 12.40 | 9.130 | 12.10 | 955,100 | +1.44(+13.52%) |
Oct 15, 2004 | 11.48 | 12.47 | 10.10 | 10.66 | 1,194,300 | -0.85(-7.38%) |
Oct 14, 2004 | 9.230 | 12.65 | 8.600 | 11.51 | 2,197,500 | +2.91(+33.84%) |
Oct 13, 2004 | 5.990 | 9.190 | 5.410 | 8.600 | 837,800 | +3.20(+59.26%) |
Oct 12, 2004 | 3.500 | 5.500 | 3.500 | 5.400 | 54,800 | +1.12(+26.14%) |
Oct 11, 2004 | 4.270 | 4.650 | 4.270 | 4.281 | 4,700 | -0.12(-2.70%) |
Oct 08, 2004 | 4.800 | 4.800 | 4.300 | 4.400 | 3,700 | +0.08(+1.85%) |
Oct 07, 2004 | 4.800 | 4.800 | 4.320 | 4.320 | 7,400 | -0.43(-9.05%) |
Oct 06, 2004 | 4.510 | 4.750 | 4.500 | 4.750 | 5,700 | +0.00(+0.00%) |
Oct 05, 2004 | 4.500 | 4.950 | 4.500 | 4.750 | 3,800 | +0.15(+3.26%) |
Oct 04, 2004 | 5.000 | 5.000 | 4.500 | 4.600 | 6,000 | +0.05(+1.10%) |
Oct 01, 2004 | 4.900 | 4.900 | 4.550 | 4.550 | 8,000 | +0.03(+0.66%) |
Sep 30, 2004 | 4.550 | 4.830 | 4.500 | 4.520 | 7,600 | -0.13(-2.80%) |
Sep 29, 2004 | 4.650 | 4.720 | 4.600 | 4.650 | 7,400 | -0.01(-0.21%) |
Sep 28, 2004 | 4.900 | 5.000 | 4.650 | 4.660 | 10,500 | -0.34(-6.80%) |
Sep 27, 2004 | 4.630 | 5.150 | 4.630 | 5.000 | 4,800 | -0.05(-0.99%) |
Sep 24, 2004 | 5.200 | 5.200 | 4.981 | 5.050 | 13,300 | +0.20(+4.12%) |
Sep 23, 2004 | 5.200 | 5.200 | 4.821 | 4.850 | 2,900 | -0.34(-6.55%) |
Sep 22, 2004 | 5.110 | 5.240 | 4.750 | 5.190 | 5,700 | +0.18(+3.59%) |
Sep 21, 2004 | 4.800 | 5.290 | 4.800 | 5.010 | 4,500 | +0.01(+0.20%) |
Sep 20, 2004 | 5.000 | 5.500 | 4.710 | 5.000 | 12,100 | -0.01(-0.20%) |
Sep 17, 2004 | 5.100 | 5.400 | 5.000 | 5.010 | 10,200 | -0.20(-3.84%) |
Sep 16, 2004 | 5.490 | 5.490 | 5.000 | 5.210 | 12,925 | +0.40(+8.32%) |
Sep 15, 2004 | 5.500 | 5.500 | 4.610 | 4.810 | 9,800 | -0.69(-12.55%) |
Sep 14, 2004 | 5.250 | 5.550 | 5.100 | 5.500 | 20,900 | +0.31(+5.97%) |
Sep 13, 2004 | 5.430 | 5.550 | 4.570 | 5.190 | 11,600 | -0.24(-4.42%) |
Sep 10, 2004 | 5.000 | 5.790 | 5.000 | 5.430 | 4,000 | -0.27(-4.74%) |
Sep 09, 2004 | 5.750 | 5.750 | 5.310 | 5.700 | 7,200 | +0.32(+5.95%) |
Sep 08, 2004 | 5.900 | 5.980 | 5.380 | 5.380 | 16,000 | +0.25(+4.87%) |
Sep 07, 2004 | 5.150 | 5.250 | 5.000 | 5.130 | 15,400 | -0.39(-7.07%) |
Sep 03, 2004 | 5.500 | 6.000 | 5.500 | 5.520 | 12,700 | +0.18(+3.37%) |
Sep 02, 2004 | 5.650 | 5.700 | 5.300 | 5.340 | 5,300 | -0.46(-7.93%) |
Sep 01, 2004 | 5.900 | 6.400 | 5.800 | 5.800 | 9,100 | +0.15(+2.65%) |
Aug 31, 2004 | 5.300 | 5.650 | 5.300 | 5.650 | 8,600 | +0.33(+6.20%) |
Aug 30, 2004 | 5.450 | 5.450 | 5.320 | 5.320 | 7,300 | -0.13(-2.37%) |
Aug 27, 2004 | 6.500 | 6.500 | 5.300 | 5.449 | 9,300 | -0.15(-2.70%) |
Aug 26, 2004 | 6.050 | 6.050 | 5.600 | 5.600 | 4,200 | -0.45(-7.44%) |
Aug 25, 2004 | 6.400 | 6.600 | 5.880 | 6.050 | 41,000 | +0.05(+0.83%) |
Aug 24, 2004 | 6.730 | 6.740 | 5.600 | 6.000 | 59,000 | +0.80(+15.38%) |
Aug 23, 2004 | 5.300 | 5.300 | 5.050 | 5.200 | 6,000 | +0.05(+0.97%) |
Aug 20, 2004 | 4.950 | 5.250 | 4.950 | 5.150 | 7,600 | +0.20(+4.04%) |
Aug 19, 2004 | 4.900 | 4.950 | 4.750 | 4.950 | 4,100 | +0.10(+2.06%) |
Aug 18, 2004 | 5.000 | 5.190 | 4.650 | 4.850 | 6,800 | +0.10(+2.11%) |
Aug 17, 2004 | 4.550 | 5.000 | 4.500 | 4.750 | 7,200 | +0.25(+5.56%) |
Aug 16, 2004 | 4.100 | 4.500 | 4.100 | 4.500 | 8,800 | +0.40(+9.76%) |
Aug 13, 2004 | 4.100 | 4.100 | 4.050 | 4.100 | 4,600 | +0.10(+2.50%) |
Aug 12, 2004 | 3.620 | 4.000 | 3.620 | 4.000 | 10,700 | +0.20(+5.26%) |
Aug 11, 2004 | 3.800 | 3.800 | 3.800 | 3.800 | 1,100 | +0.10(+2.70%) |
Aug 10, 2004 | 3.500 | 3.750 | 3.500 | 3.700 | 4,500 | +0.45(+13.85%) |
Aug 09, 2004 | 3.350 | 3.750 | 3.250 | 3.250 | 5,500 | -0.10(-2.99%) |
Aug 06, 2004 | 3.350 | 3.500 | 3.350 | 3.350 | 4,300 | -0.15(-4.29%) |
Aug 05, 2004 | 4.300 | 4.300 | 3.250 | 3.500 | 10,100 | -0.80(-18.60%) |
Aug 04, 2004 | 3.250 | 4.300 | 3.250 | 4.300 | 1,300 | +1.05(+32.31%) |
Aug 03, 2004 | 3.300 | 3.300 | 3.250 | 3.250 | 400 | -0.25(-7.14%) |
Aug 02, 2004 | 3.950 | 4.050 | 3.250 | 3.500 | 18,300 | -0.60(-14.63%) |
Jul 30, 2004 | 4.300 | 4.300 | 3.950 | 4.100 | 4,300 | -0.20(-4.65%) |
Jul 29, 2004 | 4.000 | 4.300 | 3.950 | 4.300 | 8,300 | +0.30(+7.50%) |
Jul 28, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 900 | -0.30(-6.98%) |
Jul 27, 2004 | 3.950 | 4.300 | 3.950 | 4.300 | 7,700 | +0.20(+4.88%) |
Jul 26, 2004 | 4.000 | 4.100 | 4.000 | 4.100 | 2,600 | -0.10(-2.38%) |
Jul 23, 2004 | 4.200 | 4.200 | 4.200 | 4.200 | 200 | -0.60(-12.50%) |
Jul 22, 2004 | 4.250 | 4.800 | 4.000 | 4.800 | 5,800 | +0.75(+18.52%) |
Jul 21, 2004 | 4.000 | 4.500 | 4.000 | 4.050 | 6,100 | -0.20(-4.71%) |
Jul 20, 2004 | 4.200 | 4.850 | 4.000 | 4.250 | 7,200 | +0.05(+1.19%) |
Jul 19, 2004 | 4.050 | 4.200 | 4.000 | 4.200 | 3,300 | -0.30(-6.67%) |
Jul 16, 2004 | 4.200 | 4.500 | 4.200 | 4.500 | 800 | +0.30(+7.14%) |
Jul 15, 2004 | 4.400 | 4.500 | 4.200 | 4.200 | 2,200 | -0.32(-7.08%) |
Jul 14, 2004 | 4.520 | 4.750 | 4.520 | 4.520 | 1,400 | -0.23(-4.84%) |
Jul 13, 2004 | 4.600 | 4.750 | 4.520 | 4.750 | 1,700 | -0.15(-3.06%) |
Jul 12, 2004 | 4.520 | 4.900 | 4.520 | 4.900 | 3,100 | +0.35(+7.69%) |
Jul 09, 2004 | 4.550 | 4.650 | 4.530 | 4.550 | 3,000 | +0.00(+0.00%) |
Jul 08, 2004 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) |
Jul 07, 2004 | 5.000 | 5.000 | 4.550 | 4.550 | 1,800 | +0.05(+1.11%) |
Jul 06, 2004 | 4.500 | 4.500 | 4.500 | 4.500 | 200 | -0.10(-2.17%) |
Jul 02, 2004 | 5.400 | 5.400 | 4.500 | 4.600 | 2,700 | -0.80(-14.81%) |
Jul 01, 2004 | 4.900 | 5.400 | 4.500 | 5.400 | 500 | +0.65(+13.68%) |
Jun 30, 2004 | 4.900 | 4.900 | 4.750 | 4.750 | 1,900 | -0.15(-3.06%) |
Jun 29, 2004 | 4.400 | 4.900 | 4.400 | 4.900 | 800 | +0.00(+0.00%) |
Jun 28, 2004 | 4.500 | 4.900 | 4.400 | 4.900 | 22,300 | +0.40(+8.89%) |
Jun 25, 2004 | 5.540 | 5.550 | 4.500 | 4.500 | 16,600 | -0.56(-11.07%) |
Jun 24, 2004 | 5.000 | 5.550 | 5.000 | 5.060 | 9,300 | -0.49(-8.83%) |
Jun 23, 2004 | 4.750 | 5.550 | 4.750 | 5.550 | 8,600 | -0.30(-5.13%) |
Jun 22, 2004 | 5.850 | 5.850 | 5.850 | 5.850 | 200 | +0.35(+6.36%) |
Jun 21, 2004 | 5.100 | 5.750 | 5.050 | 5.500 | 5,600 | -0.25(-4.35%) |
Jun 18, 2004 | 5.200 | 5.750 | 5.050 | 5.750 | 1,800 | +0.25(+4.55%) |
Jun 17, 2004 | 5.900 | 5.900 | 5.250 | 5.500 | 1,800 | -0.30(-5.17%) |
Jun 16, 2004 | 5.900 | 5.900 | 5.050 | 5.800 | 2,600 | +0.45(+8.41%) |
Jun 15, 2004 | 5.500 | 6.000 | 5.110 | 5.350 | 15,800 | -0.65(-10.83%) |
Jun 14, 2004 | 5.350 | 6.200 | 5.000 | 6.000 | 5,900 | +0.49(+8.89%) |
Jun 10, 2004 | 5.350 | 5.510 | 5.350 | 5.510 | 500 | -0.34(-5.81%) |
Jun 09, 2004 | 5.850 | 5.900 | 5.850 | 5.850 | 2,300 | +0.00(+0.00%) |
Jun 08, 2004 | 6.300 | 6.300 | 5.750 | 5.850 | 14,000 | -0.35(-5.65%) |
Jun 07, 2004 | 5.900 | 6.300 | 5.750 | 6.200 | 28,800 | +0.55(+9.73%) |
Jun 04, 2004 | 5.500 | 6.450 | 5.500 | 5.650 | 21,800 | +0.15(+2.73%) |
Jun 03, 2004 | 5.500 | 5.800 | 5.400 | 5.500 | 8,300 | -0.25(-4.35%) |
Jun 02, 2004 | 5.000 | 5.750 | 4.500 | 5.750 | 44,200 | +0.75(+15.00%) |
Jun 01, 2004 | 4.400 | 5.000 | 4.400 | 5.000 | 2,600 | +0.50(+11.11%) |
May 28, 2004 | 4.800 | 4.800 | 4.250 | 4.500 | 4,800 | -0.20(-4.26%) |
May 27, 2004 | 3.950 | 4.700 | 3.950 | 4.700 | 9,700 | +0.70(+17.50%) |
May 26, 2004 | 4.000 | 4.350 | 4.000 | 4.000 | 2,500 | -0.20(-4.76%) |
May 25, 2004 | 4.000 | 4.600 | 4.000 | 4.200 | 8,200 | +0.00(+0.00%) |
May 24, 2004 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | +0.00(+0.00%) |
May 21, 2004 | 4.050 | 4.200 | 4.050 | 4.200 | 4,000 | -0.15(-3.45%) |
May 20, 2004 | 4.100 | 4.700 | 4.050 | 4.350 | 10,000 | -0.05(-1.14%) |
May 19, 2004 | 4.300 | 4.600 | 4.250 | 4.400 | 4,200 | +0.10(+2.33%) |
May 18, 2004 | 4.600 | 4.600 | 4.050 | 4.300 | 7,900 | +0.05(+1.18%) |
May 17, 2004 | 4.500 | 4.700 | 4.050 | 4.250 | 9,800 | -0.25(-5.56%) |
May 14, 2004 | 4.400 | 4.650 | 4.350 | 4.500 | 6,900 | +0.09(+2.04%) |
May 13, 2004 | 4.200 | 4.410 | 4.200 | 4.410 | 8,800 | +0.36(+8.89%) |
May 12, 2004 | 4.100 | 4.260 | 4.050 | 4.050 | 4,100 | -0.16(-3.80%) |
May 11, 2004 | 4.150 | 4.210 | 4.150 | 4.210 | 3,900 | -0.24(-5.39%) |
May 10, 2004 | 4.550 | 4.700 | 4.200 | 4.450 | 13,600 | -0.50(-10.10%) |
May 07, 2004 | 4.950 | 5.100 | 4.950 | 4.950 | 4,300 | -0.05(-1.00%) |
May 06, 2004 | 5.100 | 5.100 | 4.900 | 5.000 | 9,200 | +0.00(+0.00%) |
May 05, 2004 | 4.750 | 5.100 | 4.750 | 5.000 | 5,100 | +0.20(+4.17%) |
May 04, 2004 | 4.900 | 5.100 | 4.500 | 4.800 | 9,500 | +0.10(+2.13%) |
May 03, 2004 | 4.500 | 4.700 | 4.200 | 4.700 | 16,300 | +0.15(+3.30%) |
Apr 30, 2004 | 4.700 | 5.200 | 4.500 | 4.550 | 18,300 | -0.35(-7.14%) |
Apr 29, 2004 | 5.100 | 5.100 | 4.900 | 4.900 | 3,900 | -0.10(-2.00%) |
Apr 28, 2004 | 5.000 | 5.200 | 5.000 | 5.000 | 5,400 | -0.15(-2.91%) |
Apr 27, 2004 | 5.900 | 5.900 | 5.000 | 5.150 | 11,200 | -0.75(-12.71%) |
Apr 26, 2004 | 4.850 | 6.000 | 4.850 | 5.900 | 15,900 | +1.05(+21.65%) |
Apr 23, 2004 | 5.150 | 5.600 | 4.700 | 4.850 | 31,700 | -0.55(-10.19%) |
Apr 22, 2004 | 5.250 | 5.600 | 4.900 | 5.400 | 41,000 | +0.40(+8.00%) |
Apr 21, 2004 | 4.600 | 5.350 | 3.700 | 5.000 | 106,400 | -0.25(-4.76%) |
Apr 20, 2004 | 6.150 | 7.000 | 5.250 | 5.250 | 197,100 | -2.65(-33.54%) |
Apr 16, 2004 | 8.050 | 8.200 | 7.900 | 7.900 | 9,000 | -0.15(-1.86%) |
Apr 15, 2004 | 8.050 | 8.200 | 8.050 | 8.050 | 4,800 | -0.15(-1.83%) |
Apr 14, 2004 | 8.400 | 8.400 | 8.050 | 8.200 | 5,300 | +0.10(+1.23%) |
Apr 13, 2004 | 7.950 | 8.400 | 7.950 | 8.100 | 13,700 | +0.10(+1.25%) |
Apr 12, 2004 | 8.400 | 8.500 | 7.990 | 8.000 | 23,200 | -0.40(-4.76%) |
Apr 08, 2004 | 8.400 | 8.800 | 8.400 | 8.400 | 11,600 | -0.20(-2.33%) |
Apr 07, 2004 | 8.920 | 9.010 | 8.400 | 8.600 | 19,000 | -0.40(-4.44%) |
Apr 06, 2004 | 9.300 | 9.300 | 8.920 | 9.000 | 6,900 | -0.10(-1.10%) |
Apr 05, 2004 | 8.900 | 9.200 | 8.900 | 9.100 | 16,500 | +0.20(+2.25%) |
Apr 02, 2004 | 9.200 | 9.400 | 8.900 | 8.900 | 12,400 | -0.30(-3.26%) |
Apr 01, 2004 | 9.650 | 9.650 | 9.100 | 9.200 | 12,100 | -0.35(-3.66%) |
Mar 31, 2004 | 9.000 | 9.650 | 8.600 | 9.550 | 25,700 | +0.85(+9.77%) |
Mar 30, 2004 | 8.750 | 9.000 | 8.400 | 8.700 | 42,200 | +0.18(+2.11%) |
Mar 29, 2004 | 10.30 | 10.50 | 8.050 | 8.520 | 62,000 | -1.98(-18.86%) |
Mar 26, 2004 | 10.60 | 10.70 | 10.20 | 10.50 | 29,100 | +0.00(+0.00%) |
Mar 25, 2004 | 10.50 | 11.25 | 10.50 | 10.50 | 7,600 | -0.50(-4.55%) |
Mar 24, 2004 | 10.85 | 11.30 | 10.50 | 11.00 | 12,600 | +0.00(+0.00%) |
Mar 23, 2004 | 11.10 | 11.30 | 10.75 | 11.00 | 20,900 | -0.20(-1.79%) |
Mar 22, 2004 | 11.20 | 11.60 | 11.10 | 11.20 | 19,300 | -0.40(-3.45%) |
Mar 19, 2004 | 12.00 | 12.10 | 11.50 | 11.60 | 8,000 | -0.40(-3.33%) |
Mar 18, 2004 | 11.45 | 12.30 | 11.45 | 12.00 | 14,300 | +0.55(+4.80%) |
Mar 17, 2004 | 11.15 | 11.45 | 11.15 | 11.45 | 25,300 | +0.30(+2.69%) |
Mar 16, 2004 | 11.15 | 11.35 | 11.15 | 11.15 | 14,300 | -0.40(-3.46%) |
Mar 15, 2004 | 11.50 | 11.95 | 11.20 | 11.55 | 6,100 | +0.25(+2.21%) |
Mar 12, 2004 | 11.30 | 11.50 | 11.30 | 11.30 | 3,400 | -0.20(-1.74%) |
Mar 11, 2004 | 11.20 | 11.50 | 11.20 | 11.50 | 8,300 | +0.20(+1.77%) |
Mar 10, 2004 | 11.35 | 11.70 | 11.30 | 11.30 | 6,300 | -0.05(-0.44%) |
Mar 09, 2004 | 11.50 | 12.10 | 11.30 | 11.35 | 5,300 | -0.75(-6.20%) |
Mar 08, 2004 | 11.50 | 12.10 | 11.20 | 12.10 | 21,400 | +0.10(+0.83%) |
Mar 05, 2004 | 12.30 | 12.30 | 11.60 | 12.00 | 10,800 | +0.00(+0.00%) |
Mar 04, 2004 | 12.15 | 12.20 | 12.00 | 12.00 | 5,900 | -0.20(-1.64%) |
Mar 03, 2004 | 12.35 | 12.35 | 12.15 | 12.20 | 6,300 | -0.15(-1.21%) |
Mar 02, 2004 | 12.35 | 12.45 | 12.15 | 12.35 | 3,400 | +0.25(+2.07%) |
Mar 01, 2004 | 11.95 | 12.80 | 11.95 | 12.10 | 8,600 | +0.00(+0.00%) |
Feb 27, 2004 | 12.60 | 12.80 | 12.10 | 12.10 | 6,900 | -0.40(-3.20%) |
Feb 26, 2004 | 12.00 | 12.85 | 12.00 | 12.50 | 20,100 | +0.30(+2.46%) |
Feb 25, 2004 | 11.15 | 12.20 | 11.15 | 12.20 | 16,100 | +0.80(+7.02%) |
Feb 24, 2004 | 12.10 | 12.10 | 11.15 | 11.40 | 27,100 | -0.70(-5.79%) |
Feb 23, 2004 | 12.80 | 12.95 | 11.90 | 12.10 | 13,200 | -0.70(-5.47%) |
Feb 20, 2004 | 13.00 | 13.10 | 12.80 | 12.80 | 10,400 | -0.20(-1.54%) |
Feb 19, 2004 | 13.01 | 13.20 | 13.00 | 13.00 | 7,700 | -0.15(-1.14%) |
Feb 18, 2004 | 13.40 | 13.40 | 13.00 | 13.15 | 5,900 | +0.15(+1.15%) |
Feb 17, 2004 | 13.00 | 13.50 | 12.95 | 13.00 | 5,600 | +0.20(+1.56%) |
Feb 13, 2004 | 12.60 | 13.00 | 12.35 | 12.80 | 10,400 | +0.20(+1.59%) |
Feb 12, 2004 | 12.55 | 13.00 | 12.10 | 12.60 | 20,400 | -0.35(-2.70%) |
Feb 11, 2004 | 14.80 | 14.80 | 12.60 | 12.95 | 34,100 | -1.40(-9.76%) |
Feb 10, 2004 | 13.85 | 14.75 | 13.60 | 14.35 | 32,200 | +0.75(+5.51%) |
Feb 09, 2004 | 12.80 | 14.00 | 12.49 | 13.60 | 24,400 | +1.40(+11.48%) |
Feb 06, 2004 | 11.50 | 12.40 | 11.20 | 12.20 | 18,900 | +0.76(+6.64%) |
Feb 05, 2004 | 11.25 | 11.50 | 11.00 | 11.44 | 16,600 | +0.19(+1.69%) |
Feb 04, 2004 | 11.05 | 11.30 | 11.00 | 11.25 | 11,800 | +0.15(+1.35%) |
Feb 03, 2004 | 11.40 | 11.40 | 10.95 | 11.10 | 18,600 | -0.30(-2.63%) |
Feb 02, 2004 | 11.05 | 11.60 | 11.05 | 11.40 | 20,700 | +0.30(+2.70%) |
Jan 30, 2004 | 11.10 | 12.50 | 11.00 | 11.10 | 86,400 | -0.35(-3.06%) |
Jan 29, 2004 | 12.23 | 13.00 | 10.90 | 11.45 | 72,700 | -1.57(-12.06%) |
Jan 28, 2004 | 14.10 | 14.20 | 13.00 | 13.02 | 38,700 | -0.98(-7.00%) |
Jan 27, 2004 | 14.64 | 14.80 | 14.00 | 14.00 | 40,900 | -0.62(-4.24%) |
Jan 26, 2004 | 15.40 | 15.40 | 14.62 | 14.62 | 18,200 | -0.58(-3.82%) |
Jan 23, 2004 | 15.70 | 15.70 | 15.10 | 15.20 | 11,900 | -0.50(-3.18%) |
Jan 22, 2004 | 15.50 | 15.80 | 15.40 | 15.70 | 16,700 | +0.65(+4.32%) |
Jan 21, 2004 | 15.60 | 15.60 | 14.91 | 15.05 | 16,500 | +0.05(+0.33%) |
Jan 20, 2004 | 14.45 | 15.10 | 14.45 | 15.00 | 41,600 | +0.28(+1.90%) |
Jan 16, 2004 | 15.65 | 15.90 | 14.60 | 14.72 | 35,400 | -1.03(-6.54%) |
Jan 15, 2004 | 15.50 | 15.95 | 15.10 | 15.75 | 19,346 | +0.30(+1.94%) |
Jan 14, 2004 | 15.30 | 15.80 | 15.20 | 15.45 | 46,799 | -0.25(-1.59%) |
Jan 13, 2004 | 16.55 | 16.55 | 15.20 | 15.70 | 66,541 | -0.80(-4.85%) |
Jan 12, 2004 | 17.20 | 17.65 | 16.40 | 16.50 | 53,807 | -0.80(-4.62%) |
Jan 09, 2004 | 18.10 | 18.10 | 17.25 | 17.30 | 15,982 | -0.70(-3.89%) |
Jan 08, 2004 | 17.55 | 18.00 | 17.15 | 18.00 | 23,860 | +0.50(+2.86%) |
Jan 07, 2004 | 17.10 | 18.05 | 17.10 | 17.50 | 26,705 | +0.40(+2.34%) |
Jan 06, 2004 | 17.80 | 17.90 | 16.60 | 17.10 | 34,300 | -0.66(-3.72%) |
Jan 05, 2004 | 17.90 | 18.00 | 17.40 | 17.76 | 45,600 | +0.26(+1.49%) |
Jan 02, 2004 | 17.21 | 18.45 | 17.03 | 17.50 | 49,800 | +0.85(+5.11%) |
Dec 31, 2003 | 16.60 | 17.21 | 16.30 | 16.65 | 17,900 | +0.15(+0.91%) |
Dec 30, 2003 | 17.00 | 17.00 | 15.60 | 16.50 | 38,963 | -0.20(-1.20%) |
Dec 29, 2003 | 17.55 | 17.70 | 16.50 | 16.70 | 25,618 | -1.10(-6.18%) |
Dec 26, 2003 | 17.75 | 18.50 | 17.60 | 17.80 | 43,390 | +0.90(+5.33%) |
Dec 24, 2003 | 17.70 | 17.70 | 15.65 | 16.90 | 58,835 | -0.60(-3.43%) |
Dec 23, 2003 | 16.20 | 17.80 | 16.10 | 17.50 | 97,144 | +1.65(+10.41%) |
Dec 22, 2003 | 15.50 | 16.15 | 15.25 | 15.85 | 53,594 | +0.85(+5.67%) |
Dec 19, 2003 | 14.15 | 15.00 | 14.10 | 15.00 | 20,550 | +1.00(+7.14%) |
Dec 18, 2003 | 13.90 | 14.10 | 13.90 | 14.00 | 28,669 | +0.30(+2.19%) |
Dec 17, 2003 | 14.10 | 14.35 | 13.40 | 13.70 | 38,991 | -0.30(-2.14%) |
Dec 16, 2003 | 15.20 | 15.20 | 13.70 | 14.00 | 35,632 | -1.40(-9.09%) |
Dec 15, 2003 | 16.05 | 16.15 | 15.25 | 15.40 | 43,861 | +0.00(+0.00%) |
Dec 12, 2003 | 14.05 | 16.50 | 14.05 | 15.40 | 85,480 | +1.80(+13.24%) |
Dec 11, 2003 | 13.90 | 14.35 | 13.60 | 13.60 | 35,200 | -0.05(-0.37%) |
Dec 10, 2003 | 13.50 | 14.00 | 13.45 | 13.65 | 27,650 | +0.40(+3.02%) |
Dec 09, 2003 | 13.20 | 13.65 | 13.10 | 13.25 | 18,935 | -0.15(-1.12%) |
Dec 08, 2003 | 14.00 | 14.00 | 13.40 | 13.40 | 18,737 | -0.05(-0.37%) |
Dec 05, 2003 | 13.10 | 13.70 | 13.25 | 13.45 | 9,100 | +0.35(+2.67%) |
Dec 04, 2003 | 14.10 | 14.70 | 12.95 | 13.10 | 32,804 | -0.75(-5.42%) |
Dec 03, 2003 | 14.90 | 15.25 | 13.75 | 13.85 | 53,131 | -0.45(-3.15%) |
Dec 02, 2003 | 13.15 | 14.45 | 13.05 | 14.30 | 52,339 | +1.25(+9.58%) |