Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 14.05 | 14.10 | 14.00 | 14.05 | 35,177 | +0.20(+1.44%) |
Nov 29, 2004 | 13.85 | 13.85 | 13.65 | 13.85 | 54,779 | +0.16(+1.17%) |
Nov 26, 2004 | 13.69 | 13.70 | 13.60 | 13.69 | 68,455 | +0.00(+0.00%) |
Nov 24, 2004 | 13.69 | 13.70 | 13.60 | 13.69 | 68,455 | +0.14(+1.03%) |
Nov 23, 2004 | 13.55 | 13.65 | 13.50 | 13.55 | 61,255 | -0.10(-0.73%) |
Nov 22, 2004 | 13.65 | 13.70 | 13.60 | 13.65 | 144,310 | +0.05(+0.37%) |
Nov 19, 2004 | 13.60 | 13.63 | 13.50 | 13.60 | 288,921 | +0.20(+1.49%) |
Nov 18, 2004 | 13.40 | 13.55 | 13.35 | 13.40 | 670,398 | +0.00(+0.00%) |
Nov 17, 2004 | 13.40 | 13.55 | 13.35 | 13.40 | 670,398 | +0.00(+0.00%) |
Nov 16, 2004 | 13.40 | 13.55 | 13.40 | 13.40 | 196,343 | -0.10(-0.74%) |
Nov 15, 2004 | 13.50 | 13.50 | 13.25 | 13.50 | 32,687 | +0.25(+1.89%) |
Nov 12, 2004 | 13.25 | 13.25 | 13.05 | 13.25 | 104,650 | +0.00(+0.00%) |
Nov 11, 2004 | 13.25 | 13.25 | 13.05 | 13.25 | 104,650 | -0.20(-1.49%) |
Nov 10, 2004 | 13.45 | 13.50 | 13.35 | 13.45 | 84,219 | -0.10(-0.74%) |
Nov 09, 2004 | 13.55 | 13.60 | 13.35 | 13.55 | 70,831 | -0.15(-1.09%) |
Nov 08, 2004 | 13.70 | 13.70 | 13.40 | 13.70 | 60,833 | +0.00(+0.00%) |
Nov 05, 2004 | 13.70 | 13.70 | 13.40 | 13.70 | 60,833 | +0.20(+1.48%) |
Nov 04, 2004 | 13.50 | 13.60 | 13.45 | 13.50 | 43,698 | +0.00(+0.00%) |
Nov 03, 2004 | 13.50 | 13.60 | 13.45 | 13.50 | 43,698 | +0.10(+0.75%) |
Nov 02, 2004 | 13.40 | 13.45 | 13.25 | 13.40 | 30,270 | +0.30(+2.29%) |
Nov 01, 2004 | 13.10 | 13.10 | 12.95 | 13.10 | 50,224 | +0.00(+0.00%) |
Oct 29, 2004 | 13.10 | 13.10 | 12.95 | 13.10 | 50,224 | +0.20(+1.55%) |
Oct 28, 2004 | 12.90 | 12.91 | 12.85 | 12.90 | 37,242 | +0.00(+0.00%) |
Oct 27, 2004 | 12.90 | 12.91 | 12.85 | 12.90 | 37,242 | +0.05(+0.39%) |
Oct 26, 2004 | 12.85 | 12.86 | 12.75 | 12.85 | 27,110 | +0.10(+0.78%) |
Oct 25, 2004 | 12.75 | 12.87 | 12.73 | 12.75 | 87,515 | +0.00(+0.00%) |
Oct 22, 2004 | 12.75 | 12.87 | 12.73 | 12.75 | 87,515 | -0.05(-0.39%) |
Oct 21, 2004 | 12.80 | 12.85 | 12.75 | 12.80 | 265,400 | +0.00(+0.00%) |
Oct 20, 2004 | 12.80 | 12.85 | 12.75 | 12.80 | 265,400 | +0.00(+0.00%) |
Oct 19, 2004 | 12.80 | 12.82 | 12.65 | 12.80 | 118,489 | +0.02(+0.16%) |
Oct 18, 2004 | 12.78 | 12.87 | 12.75 | 12.78 | 145,988 | -0.07(-0.54%) |
Oct 15, 2004 | 12.85 | 12.86 | 12.79 | 12.85 | 146,488 | +0.00(+0.00%) |
Oct 14, 2004 | 12.85 | 12.86 | 12.79 | 12.85 | 146,488 | +0.05(+0.39%) |
Oct 13, 2004 | 12.80 | 12.90 | 12.70 | 12.80 | 97,924 | +0.00(+0.00%) |
Oct 12, 2004 | 12.80 | 12.90 | 12.70 | 12.80 | 97,924 | -0.15(-1.16%) |
Oct 11, 2004 | 12.95 | 13.02 | 12.95 | 12.95 | 38,794 | +0.28(+2.21%) |
Oct 08, 2004 | 12.67 | 12.80 | 12.65 | 12.67 | 30,822 | -0.18(-1.40%) |
Oct 07, 2004 | 12.85 | 13.00 | 12.80 | 12.85 | 47,624 | +0.00(+0.00%) |
Oct 06, 2004 | 12.85 | 13.00 | 12.80 | 12.85 | 47,624 | -0.20(-1.53%) |
Oct 05, 2004 | 13.05 | 13.10 | 12.90 | 13.05 | 42,578 | +0.25(+1.95%) |
Oct 04, 2004 | 12.80 | 12.80 | 12.55 | 12.80 | 67,291 | +0.00(+0.00%) |
Oct 01, 2004 | 12.80 | 12.80 | 12.55 | 12.80 | 67,291 | +0.30(+2.40%) |
Sep 30, 2004 | 12.50 | 12.55 | 12.50 | 12.50 | 41,752 | +0.05(+0.40%) |
Sep 29, 2004 | 12.45 | 12.55 | 12.30 | 12.45 | 205,988 | +0.00(+0.00%) |
Sep 28, 2004 | 12.45 | 12.55 | 12.30 | 12.45 | 205,988 | -0.05(-0.40%) |
Sep 27, 2004 | 12.50 | 12.60 | 12.40 | 12.50 | 147,160 | -0.20(-1.57%) |
Sep 24, 2004 | 12.70 | 12.80 | 12.50 | 12.70 | 27,335 | -0.05(-0.39%) |
Sep 23, 2004 | 12.75 | 12.80 | 12.70 | 12.75 | 122,346 | +0.00(+0.00%) |
Sep 22, 2004 | 12.75 | 12.80 | 12.70 | 12.75 | 122,346 | -0.20(-1.54%) |
Sep 21, 2004 | 12.95 | 13.00 | 12.85 | 12.95 | 37,048 | +0.10(+0.78%) |
Sep 20, 2004 | 12.85 | 12.90 | 12.80 | 12.85 | 55,946 | +0.00(+0.00%) |
Sep 17, 2004 | 12.85 | 12.90 | 12.80 | 12.85 | 55,946 | -0.15(-1.15%) |
Sep 16, 2004 | 13.00 | 13.10 | 12.90 | 13.00 | 33,814 | +0.00(+0.00%) |
Sep 15, 2004 | 13.00 | 13.10 | 12.90 | 13.00 | 33,814 | -0.20(-1.52%) |
Sep 14, 2004 | 13.20 | 13.30 | 13.15 | 13.20 | 63,140 | +0.15(+1.15%) |
Sep 13, 2004 | 13.05 | 13.20 | 13.00 | 13.05 | 55,734 | +0.00(+0.00%) |
Sep 10, 2004 | 13.05 | 13.20 | 13.00 | 13.05 | 55,734 | +0.00(+0.00%) |
Sep 09, 2004 | 13.05 | 13.10 | 12.95 | 13.05 | 48,317 | -0.35(-2.61%) |
Sep 08, 2004 | 13.40 | 13.60 | 13.35 | 13.40 | 43,509 | +0.20(+1.52%) |
Sep 07, 2004 | 13.20 | 13.35 | 13.10 | 13.20 | 44,184 | +0.00(+0.00%) |
Sep 03, 2004 | 13.20 | 13.35 | 13.10 | 13.20 | 44,184 | -0.05(-0.38%) |
Sep 02, 2004 | 13.25 | 13.25 | 13.15 | 13.25 | 50,094 | +0.00(+0.00%) |
Sep 01, 2004 | 13.25 | 13.25 | 13.15 | 13.25 | 50,094 | +0.25(+1.92%) |
Aug 31, 2004 | 13.00 | 13.00 | 12.90 | 13.00 | 40,907 | -0.25(-1.89%) |
Aug 30, 2004 | 13.25 | 13.35 | 13.10 | 13.25 | 104,813 | +0.00(+0.00%) |
Aug 27, 2004 | 13.25 | 13.35 | 13.10 | 13.25 | 104,813 | +0.15(+1.15%) |
Aug 26, 2004 | 13.10 | 13.15 | 12.95 | 13.10 | 49,556 | +0.00(+0.00%) |
Aug 25, 2004 | 13.10 | 13.15 | 12.95 | 13.10 | 49,556 | +0.05(+0.38%) |
Aug 24, 2004 | 13.05 | 13.10 | 12.90 | 13.05 | 51,665 | +0.00(+0.00%) |
Aug 23, 2004 | 13.05 | 13.10 | 12.90 | 13.05 | 51,665 | +0.20(+1.56%) |
Aug 20, 2004 | 12.85 | 12.95 | 12.75 | 12.85 | 43,584 | +0.00(+0.00%) |
Aug 19, 2004 | 12.85 | 12.95 | 12.75 | 12.85 | 43,584 | -0.10(-0.77%) |
Aug 18, 2004 | 12.95 | 13.05 | 12.89 | 12.95 | 69,930 | +0.00(+0.00%) |
Aug 17, 2004 | 12.95 | 13.05 | 12.89 | 12.95 | 69,930 | +0.05(+0.39%) |
Aug 16, 2004 | 12.90 | 13.00 | 12.70 | 12.90 | 42,482 | +0.20(+1.57%) |
Aug 13, 2004 | 12.70 | 12.90 | 12.70 | 12.70 | 62,104 | +0.00(+0.00%) |
Aug 12, 2004 | 12.70 | 12.90 | 12.70 | 12.70 | 62,104 | +0.10(+0.79%) |
Aug 11, 2004 | 12.60 | 12.65 | 12.49 | 12.60 | 38,051 | -0.10(-0.79%) |
Aug 10, 2004 | 12.70 | 12.75 | 12.45 | 12.70 | 57,349 | +0.30(+2.42%) |
Aug 09, 2004 | 12.40 | 12.75 | 12.35 | 12.40 | 77,593 | +0.00(+0.00%) |
Aug 06, 2004 | 12.40 | 12.75 | 12.35 | 12.40 | 77,593 | -0.05(-0.40%) |
Aug 05, 2004 | 12.45 | 12.65 | 12.40 | 12.45 | 57,541 | -0.15(-1.19%) |
Aug 04, 2004 | 12.60 | 12.65 | 12.45 | 12.60 | 33,023 | +0.00(+0.00%) |
Aug 03, 2004 | 12.60 | 12.65 | 12.40 | 12.60 | 70,610 | +0.00(+0.00%) |
Aug 02, 2004 | 12.60 | 12.65 | 12.40 | 12.60 | 70,610 | +0.35(+2.86%) |
Jul 30, 2004 | 12.25 | 12.45 | 12.10 | 12.25 | 129,378 | +0.00(+0.00%) |
Jul 29, 2004 | 12.25 | 12.45 | 12.10 | 12.25 | 129,378 | -0.20(-1.61%) |
Jul 28, 2004 | 12.45 | 13.40 | 12.30 | 12.45 | 34,159 | -0.05(-0.40%) |
Jul 27, 2004 | 12.50 | 12.60 | 12.40 | 12.50 | 37,056 | +0.00(+0.00%) |
Jul 26, 2004 | 12.50 | 12.60 | 12.40 | 12.50 | 37,056 | +0.05(+0.40%) |
Jul 23, 2004 | 12.45 | 12.45 | 12.25 | 12.45 | 39,396 | -0.20(-1.58%) |
Jul 22, 2004 | 12.65 | 12.80 | 12.60 | 12.65 | 55,560 | -0.05(-0.39%) |
Jul 21, 2004 | 12.70 | 12.70 | 12.50 | 12.70 | 33,000 | +0.15(+1.20%) |
Jul 20, 2004 | 12.55 | 12.60 | 12.45 | 12.55 | 48,991 | +0.05(+0.40%) |
Jul 19, 2004 | 12.50 | 12.55 | 12.45 | 12.50 | 45,631 | +0.17(+1.38%) |
Jul 16, 2004 | 12.33 | 12.45 | 12.25 | 12.33 | 31,278 | +0.04(+0.33%) |
Jul 15, 2004 | 12.29 | 12.50 | 12.25 | 12.29 | 163,541 | -0.21(-1.68%) |
Jul 14, 2004 | 12.50 | 12.60 | 12.45 | 12.50 | 121,516 | +0.00(+0.00%) |
Jul 13, 2004 | 12.50 | 12.60 | 12.45 | 12.50 | 121,516 | +0.13(+1.05%) |
Jul 12, 2004 | 12.37 | 12.40 | 12.20 | 12.37 | 37,265 | +0.07(+0.57%) |
Jul 09, 2004 | 12.30 | 12.50 | 12.30 | 12.30 | 57,835 | -0.15(-1.20%) |
Jul 08, 2004 | 12.45 | 12.60 | 12.30 | 12.45 | 33,736 | -0.07(-0.56%) |
Jul 07, 2004 | 12.52 | 12.65 | 12.43 | 12.52 | 85,371 | -0.08(-0.63%) |
Jul 06, 2004 | 12.60 | 12.70 | 12.50 | 12.60 | 21,503 | -0.15(-1.18%) |
Jul 02, 2004 | 12.75 | 12.90 | 12.70 | 12.75 | 81,722 | +0.00(+0.00%) |
Jul 01, 2004 | 12.75 | 12.90 | 12.64 | 12.75 | 47,462 | +0.00(+0.00%) |
Jun 30, 2004 | 12.90 | 12.90 | 12.64 | 12.75 | 47,462 | -0.05(-0.39%) |
Jun 29, 2004 | 12.80 | 13.00 | 12.80 | 12.80 | 41,961 | +0.00(+0.00%) |
Jun 28, 2004 | 12.90 | 13.00 | 12.80 | 12.80 | 41,961 | -0.10(-0.78%) |
Jun 25, 2004 | 13.05 | 12.95 | 12.83 | 12.90 | 55,202 | +0.05(+0.39%) |
Jun 24, 2004 | 12.85 | 12.85 | 12.60 | 12.85 | 24,709 | +0.15(+1.18%) |
Jun 23, 2004 | 12.70 | 12.80 | 12.60 | 12.70 | 78,474 | -0.05(-0.39%) |
Jun 22, 2004 | 12.75 | 12.90 | 12.70 | 12.75 | 19,923 | +0.10(+0.79%) |
Jun 21, 2004 | 12.65 | 12.65 | 12.30 | 12.65 | 48,451 | +0.25(+2.02%) |
Jun 18, 2004 | 12.40 | 12.65 | 12.40 | 12.40 | 26,303 | -0.05(-0.40%) |
Jun 17, 2004 | 12.45 | 12.55 | 12.20 | 12.45 | 20,806 | +0.35(+2.89%) |
Jun 16, 2004 | 12.10 | 12.20 | 12.05 | 12.10 | 101,900 | +0.10(+0.83%) |
Jun 15, 2004 | 12.00 | 12.15 | 11.90 | 12.00 | 17,147 | -0.38(-3.03%) |
Jun 14, 2004 | 12.38 | 12.38 | 12.38 | 12.38 | 0 | +0.38(+3.12%) |
Jun 10, 2004 | 12.00 | 12.05 | 11.85 | 12.00 | 44,348 | +0.05(+0.42%) |
Jun 09, 2004 | 11.95 | 12.05 | 11.90 | 11.95 | 29,318 | -0.10(-0.83%) |
Jun 08, 2004 | 12.05 | 12.20 | 11.95 | 12.05 | 36,857 | +0.47(+4.06%) |
Jun 07, 2004 | 11.58 | 11.65 | 11.40 | 11.58 | 43,212 | -0.02(-0.17%) |
Jun 04, 2004 | 11.60 | 11.65 | 11.50 | 11.60 | 66,439 | +0.00(+0.00%) |
Jun 03, 2004 | 11.60 | 11.65 | 11.50 | 11.60 | 66,439 | -0.44(-3.65%) |
Jun 02, 2004 | 12.04 | 12.10 | 11.95 | 12.04 | 17,051 | +0.19(+1.60%) |
Jun 01, 2004 | 11.85 | 11.95 | 11.76 | 11.85 | 85,198 | +0.15(+1.28%) |
May 28, 2004 | 11.70 | 12.05 | 11.70 | 11.70 | 380,580 | +0.00(+0.00%) |
May 27, 2004 | 11.70 | 11.90 | 11.50 | 11.70 | 185,089 | -0.15(-1.27%) |
May 26, 2004 | 11.85 | 11.85 | 11.65 | 11.85 | 126,299 | +0.00(+0.00%) |
May 25, 2004 | 11.85 | 11.85 | 11.65 | 11.85 | 126,299 | +0.10(+0.85%) |
May 24, 2004 | 11.75 | 11.75 | 11.60 | 11.75 | 25,820 | +0.00(+0.00%) |
May 21, 2004 | 11.75 | 11.80 | 11.45 | 11.75 | 14,701 | +0.35(+3.07%) |
May 20, 2004 | 11.40 | 11.55 | 11.35 | 11.40 | 19,165 | -0.17(-1.47%) |
May 19, 2004 | 11.57 | 11.65 | 11.35 | 11.57 | 28,162 | +0.07(+0.61%) |
May 18, 2004 | 11.40 | 11.55 | 11.30 | 11.50 | 10,828 | +0.10(+0.88%) |
May 17, 2004 | 11.39 | 11.60 | 11.25 | 11.40 | 16,031 | +0.01(+0.09%) |
May 14, 2004 | 11.30 | 11.55 | 11.20 | 11.39 | 17,240 | -0.11(-0.96%) |
May 13, 2004 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
May 12, 2004 | 11.50 | 11.60 | 11.40 | 11.50 | 60,940 | +0.00(+0.00%) |
May 11, 2004 | 11.20 | 11.60 | 11.35 | 11.50 | 47,015 | +0.30(+2.68%) |
May 10, 2004 | 11.98 | 11.35 | 11.00 | 11.20 | 23,277 | -0.78(-6.51%) |
May 07, 2004 | 12.25 | 12.25 | 11.88 | 11.98 | 67,058 | -0.27(-2.20%) |
May 06, 2004 | 12.60 | 12.60 | 12.20 | 12.25 | 47,663 | -0.35(-2.78%) |
May 05, 2004 | 12.45 | 12.65 | 12.45 | 12.60 | 29,849 | +0.15(+1.20%) |
May 04, 2004 | 12.45 | 12.50 | 12.40 | 12.45 | 31,997 | +0.00(+0.00%) |
May 03, 2004 | 12.40 | 12.50 | 12.25 | 12.45 | 30,009 | +0.05(+0.40%) |
Apr 30, 2004 | 12.65 | 12.50 | 12.35 | 12.40 | 53,690 | -0.26(-2.05%) |
Apr 29, 2004 | 12.66 | 12.66 | 12.66 | 12.66 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 12.85 | 12.85 | 12.60 | 12.66 | 61,655 | -0.19(-1.48%) |
Apr 27, 2004 | 13.65 | 13.00 | 12.74 | 12.85 | 74,553 | -0.80(-5.86%) |
Apr 26, 2004 | 13.65 | 13.70 | 13.54 | 13.65 | 70,244 | +0.00(+0.00%) |
Apr 23, 2004 | 13.40 | 13.70 | 13.55 | 13.65 | 15,661 | +0.25(+1.87%) |
Apr 22, 2004 | 13.05 | 13.45 | 13.25 | 13.40 | 58,297 | +0.35(+2.68%) |
Apr 21, 2004 | 13.31 | 13.10 | 12.90 | 13.05 | 88,912 | -0.26(-1.95%) |
Apr 20, 2004 | 13.85 | 13.40 | 13.24 | 13.31 | 119,348 | -0.54(-3.90%) |
Apr 19, 2004 | 13.80 | 13.95 | 13.75 | 13.85 | 32,243 | +0.05(+0.36%) |
Apr 16, 2004 | 13.33 | 13.85 | 13.60 | 13.80 | 29,136 | +0.47(+3.53%) |
Apr 15, 2004 | 13.75 | 13.43 | 13.25 | 13.33 | 22,910 | -0.42(-3.05%) |
Apr 14, 2004 | 13.75 | 13.90 | 13.65 | 13.75 | 53,487 | +0.00(+0.00%) |
Apr 13, 2004 | 13.70 | 13.90 | 13.70 | 13.75 | 26,199 | +0.05(+0.36%) |
Apr 12, 2004 | 13.40 | 13.75 | 13.50 | 13.70 | 33,007 | +0.30(+2.24%) |
Apr 08, 2004 | 13.20 | 13.50 | 13.30 | 13.40 | 59,471 | +0.20(+1.52%) |
Apr 07, 2004 | 13.20 | 13.25 | 13.15 | 13.20 | 66,861 | +0.10(+0.76%) |
Apr 06, 2004 | 13.05 | 13.15 | 13.05 | 13.10 | 44,190 | +0.05(+0.38%) |
Apr 05, 2004 | 13.05 | 13.10 | 12.95 | 13.05 | 28,390 | -0.05(-0.38%) |
Apr 02, 2004 | 12.90 | 13.15 | 12.75 | 13.10 | 42,086 | +0.20(+1.55%) |
Apr 01, 2004 | 13.10 | 12.95 | 12.85 | 12.90 | 38,904 | -0.20(-1.53%) |
Mar 31, 2004 | 12.95 | 13.15 | 13.00 | 13.10 | 58,326 | +0.15(+1.16%) |
Mar 30, 2004 | 13.05 | 13.00 | 12.90 | 12.95 | 29,531 | -0.10(-0.77%) |
Mar 29, 2004 | 13.05 | 13.10 | 12.80 | 13.05 | 27,285 | +0.00(+0.00%) |
Mar 26, 2004 | 13.05 | 13.05 | 12.90 | 13.05 | 49,703 | +0.00(+0.00%) |
Mar 25, 2004 | 12.55 | 13.05 | 12.95 | 13.05 | 44,988 | +0.50(+3.98%) |
Mar 24, 2004 | 12.40 | 12.60 | 12.45 | 12.55 | 44,429 | +0.15(+1.21%) |
Mar 23, 2004 | 12.10 | 12.45 | 12.15 | 12.40 | 37,354 | +0.30(+2.48%) |
Mar 22, 2004 | 12.25 | 12.20 | 12.09 | 12.10 | 56,437 | -0.15(-1.22%) |
Mar 19, 2004 | 12.45 | 12.35 | 12.10 | 12.25 | 52,415 | -0.20(-1.61%) |
Mar 18, 2004 | 12.35 | 12.50 | 12.30 | 12.45 | 45,278 | +0.10(+0.81%) |
Mar 17, 2004 | 12.30 | 12.45 | 12.30 | 12.35 | 63,416 | +0.05(+0.41%) |
Mar 16, 2004 | 12.02 | 12.35 | 12.19 | 12.30 | 54,625 | +0.28(+2.33%) |
Mar 15, 2004 | 12.15 | 12.20 | 12.02 | 12.02 | 65,740 | -0.33(-2.67%) |
Mar 12, 2004 | 12.35 | 12.50 | 12.15 | 12.35 | 77,099 | +0.00(+0.00%) |
Mar 11, 2004 | 12.40 | 12.50 | 12.15 | 12.35 | 77,099 | -0.05(-0.40%) |
Mar 10, 2004 | 12.11 | 12.45 | 12.35 | 12.40 | 46,296 | +0.29(+2.39%) |
Mar 09, 2004 | 12.35 | 12.30 | 12.05 | 12.11 | 269,189 | -0.24(-1.94%) |
Mar 08, 2004 | 12.35 | 12.35 | 12.35 | 12.35 | 53,849 | +0.35(+2.92%) |
Mar 05, 2004 | 12.00 | 12.10 | 11.60 | 12.00 | 71,981 | +0.00(+0.00%) |
Mar 04, 2004 | 12.05 | 12.10 | 11.60 | 12.00 | 71,981 | -0.05(-0.41%) |
Mar 03, 2004 | 11.85 | 12.15 | 11.95 | 12.05 | 14,346 | +0.20(+1.69%) |
Mar 02, 2004 | 12.05 | 12.05 | 11.80 | 11.85 | 34,045 | -0.20(-1.66%) |
Mar 01, 2004 | 12.00 | 12.15 | 12.00 | 12.05 | 51,187 | +0.15(+1.26%) |
Feb 27, 2004 | 11.90 | 11.95 | 11.85 | 11.90 | 44,659 | +0.00(+0.00%) |
Feb 26, 2004 | 11.90 | 11.95 | 11.85 | 11.90 | 44,659 | +0.00(+0.00%) |
Feb 25, 2004 | 11.85 | 11.95 | 11.75 | 11.90 | 35,695 | +0.05(+0.42%) |
Feb 24, 2004 | 11.95 | 12.00 | 11.70 | 11.85 | 31,400 | -0.10(-0.84%) |
Feb 23, 2004 | 11.95 | 12.05 | 11.87 | 11.95 | 110,822 | +0.05(+0.42%) |
Feb 20, 2004 | 11.90 | 11.90 | 11.90 | 11.90 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 11.80 | 11.90 | 11.75 | 11.90 | 74,226 | -0.15(-1.24%) |
Feb 18, 2004 | 12.05 | 12.05 | 11.95 | 12.05 | 123,155 | +0.00(+0.00%) |
Feb 17, 2004 | 12.05 | 12.05 | 11.95 | 12.05 | 123,155 | +0.00(+0.00%) |
Feb 13, 2004 | 12.20 | 12.10 | 12.00 | 12.05 | 37,724 | -0.15(-1.23%) |
Feb 12, 2004 | 12.15 | 12.25 | 12.10 | 12.20 | 31,832 | +0.05(+0.41%) |
Feb 11, 2004 | 12.15 | 12.15 | 12.04 | 12.15 | 62,727 | +0.00(+0.00%) |
Feb 10, 2004 | 11.80 | 12.15 | 12.05 | 12.15 | 38,982 | +0.35(+2.97%) |
Feb 09, 2004 | 11.80 | 11.90 | 11.60 | 11.80 | 41,008 | +0.00(+0.00%) |
Feb 06, 2004 | 11.75 | 11.80 | 11.60 | 11.80 | 24,507 | +0.05(+0.43%) |
Feb 05, 2004 | 11.80 | 11.85 | 11.75 | 11.75 | 38,207 | -0.05(-0.42%) |
Feb 04, 2004 | 11.95 | 11.90 | 11.60 | 11.80 | 37,371 | -0.35(-2.88%) |
Feb 03, 2004 | 12.15 | 12.15 | 12.15 | 12.15 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 12.05 | 12.35 | 12.10 | 12.15 | 41,361 | +0.10(+0.83%) |
Jan 30, 2004 | 11.95 | 12.15 | 11.80 | 12.05 | 23,494 | +0.10(+0.84%) |
Jan 29, 2004 | 12.25 | 12.15 | 11.90 | 11.95 | 52,350 | -0.30(-2.45%) |
Jan 28, 2004 | 12.40 | 12.50 | 12.22 | 12.25 | 38,028 | -0.15(-1.21%) |
Jan 27, 2004 | 12.35 | 12.60 | 12.25 | 12.40 | 37,788 | +0.05(+0.40%) |
Jan 26, 2004 | 12.40 | 12.45 | 12.10 | 12.35 | 32,167 | -0.05(-0.40%) |
Jan 23, 2004 | 12.35 | 12.40 | 12.25 | 12.40 | 49,949 | +0.05(+0.40%) |
Jan 22, 2004 | 12.00 | 12.45 | 12.05 | 12.35 | 29,337 | +0.35(+2.92%) |
Jan 21, 2004 | 11.95 | 12.00 | 11.85 | 12.00 | 37,497 | +0.05(+0.42%) |
Jan 20, 2004 | 11.60 | 12.00 | 11.70 | 11.95 | 34,270 | +0.35(+3.02%) |
Jan 16, 2004 | 11.60 | 11.60 | 11.60 | 11.60 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 11.85 | 11.80 | 11.50 | 11.60 | 48,061 | -0.25(-2.11%) |
Jan 14, 2004 | 11.80 | 11.95 | 11.70 | 11.85 | 59,247 | +0.05(+0.42%) |
Jan 13, 2004 | 11.60 | 12.02 | 11.65 | 11.80 | 30,290 | +0.20(+1.72%) |
Jan 12, 2004 | 11.60 | 11.80 | 11.60 | 11.60 | 35,536 | +0.00(+0.00%) |
Jan 09, 2004 | 12.20 | 11.90 | 11.55 | 11.60 | 1,146,450 | -0.70(-5.69%) |
Jan 08, 2004 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 12.30 | 12.45 | 12.20 | 12.30 | 11,062 | +0.10(+0.82%) |
Dec 31, 2003 | 12.20 | 12.20 | 12.20 | 12.20 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 12.20 | 12.35 | 12.20 | 12.20 | 26,507 | +0.00(+0.00%) |
Dec 29, 2003 | 12.15 | 12.25 | 12.00 | 12.20 | 12,316 | +0.05(+0.41%) |
Dec 26, 2003 | 12.15 | 12.15 | 12.00 | 12.15 | 28,390 | +0.00(+0.00%) |
Dec 24, 2003 | 12.15 | 12.15 | 11.85 | 12.15 | 9,470 | +0.00(+0.00%) |
Dec 23, 2003 | 12.10 | 12.20 | 11.85 | 12.15 | 33,406 | +0.05(+0.41%) |
Dec 22, 2003 | 11.95 | 12.27 | 11.85 | 12.10 | 20,547 | +0.15(+1.26%) |
Dec 19, 2003 | 11.90 | 12.10 | 11.90 | 11.95 | 52,179 | +0.30(+2.58%) |
Dec 18, 2003 | 11.65 | 11.65 | 11.65 | 11.65 | 0 | +0.00(+0.00%) |
Dec 17, 2003 | 11.65 | 11.65 | 11.65 | 11.65 | 0 | -0.15(-1.27%) |
Dec 16, 2003 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | +0.15(+1.29%) |
Dec 15, 2003 | 11.65 | 11.65 | 11.65 | 11.65 | 0 | -0.05(-0.43%) |
Dec 12, 2003 | 11.70 | 11.70 | 11.70 | 11.70 | 0 | +0.30(+2.63%) |
Dec 11, 2003 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | -0.15(-1.30%) |
Dec 10, 2003 | 11.55 | 11.55 | 11.55 | 11.55 | 0 | +0.15(+1.32%) |
Dec 09, 2003 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | -0.25(-2.15%) |
Dec 08, 2003 | 11.65 | 11.65 | 11.65 | 11.65 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 11.64 | 11.64 | 11.64 | 11.65 | 0 | +0.15(+1.30%) |
Dec 04, 2003 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
Dec 03, 2003 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | -0.10(-0.86%) |
Dec 02, 2003 | 11.60 | 11.60 | 11.60 | 11.60 | 0 | +0.25(+2.20%) |