Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 12.16 | 12.62 | 12.16 | 12.55 | 852,226 | +0.36(+2.97%) |
Jan 28, 2005 | 12.09 | 12.29 | 12.06 | 12.18 | 586,791 | -0.02(-0.16%) |
Jan 27, 2005 | 12.07 | 12.37 | 12.00 | 12.20 | 458,547 | -0.02(-0.13%) |
Jan 26, 2005 | 11.96 | 12.25 | 11.87 | 12.22 | 522,420 | +0.36(+3.02%) |
Jan 25, 2005 | 11.95 | 12.21 | 11.86 | 11.86 | 937,226 | -0.05(-0.41%) |
Jan 24, 2005 | 12.03 | 12.11 | 11.89 | 11.91 | 627,799 | -0.08(-0.64%) |
Jan 21, 2005 | 12.34 | 12.40 | 11.96 | 11.99 | 680,737 | -0.31(-2.49%) |
Jan 20, 2005 | 12.34 | 12.37 | 12.26 | 12.29 | 760,766 | -0.05(-0.42%) |
Jan 19, 2005 | 12.23 | 12.35 | 12.21 | 12.34 | 584,554 | +0.07(+0.59%) |
Jan 18, 2005 | 12.15 | 12.35 | 11.97 | 12.27 | 811,964 | +0.06(+0.53%) |
Jan 14, 2005 | 12.11 | 12.22 | 12.11 | 12.21 | 561,937 | +0.08(+0.66%) |
Jan 13, 2005 | 12.21 | 12.30 | 12.10 | 12.13 | 493,839 | -0.06(-0.53%) |
Jan 12, 2005 | 12.21 | 12.26 | 12.06 | 12.19 | 665,080 | -0.02(-0.13%) |
Jan 11, 2005 | 12.35 | 12.36 | 12.19 | 12.21 | 720,254 | -0.17(-1.40%) |
Jan 10, 2005 | 12.31 | 12.59 | 12.29 | 12.38 | 515,958 | -0.01(-0.10%) |
Jan 07, 2005 | 12.39 | 12.49 | 12.29 | 12.39 | 512,727 | +0.00(+0.00%) |
Jan 06, 2005 | 12.34 | 12.54 | 12.31 | 12.39 | 510,988 | +0.04(+0.29%) |
Jan 05, 2005 | 12.61 | 12.71 | 12.33 | 12.36 | 624,320 | -0.24(-1.89%) |
Jan 04, 2005 | 12.92 | 12.92 | 12.58 | 12.59 | 577,844 | -0.25(-1.97%) |
Jan 03, 2005 | 13.06 | 13.24 | 12.84 | 12.85 | 645,445 | -0.26(-1.99%) |
Dec 31, 2004 | 13.13 | 13.22 | 13.08 | 13.11 | 255,494 | -0.05(-0.40%) |
Dec 30, 2004 | 13.08 | 13.23 | 13.06 | 13.16 | 332,540 | +0.04(+0.34%) |
Dec 29, 2004 | 13.14 | 13.21 | 13.03 | 13.12 | 323,592 | -0.02(-0.15%) |
Dec 28, 2004 | 12.80 | 13.16 | 12.80 | 13.14 | 468,985 | +0.28(+2.19%) |
Dec 27, 2004 | 13.01 | 13.04 | 12.80 | 12.86 | 594,744 | -0.15(-1.18%) |
Dec 23, 2004 | 12.79 | 13.03 | 12.79 | 13.01 | 478,430 | +0.14(+1.13%) |
Dec 22, 2004 | 12.69 | 12.89 | 12.67 | 12.86 | 384,235 | +0.19(+1.49%) |
Dec 21, 2004 | 12.53 | 12.74 | 12.38 | 12.67 | 557,464 | +0.07(+0.58%) |
Dec 20, 2004 | 12.59 | 12.62 | 12.43 | 12.60 | 484,394 | +0.11(+0.87%) |
Dec 17, 2004 | 12.43 | 12.59 | 12.39 | 12.49 | 754,055 | -0.04(-0.29%) |
Dec 16, 2004 | 12.73 | 12.80 | 12.45 | 12.53 | 683,471 | -0.19(-1.52%) |
Dec 15, 2004 | 12.67 | 12.72 | 12.53 | 12.72 | 607,668 | -0.02(-0.16%) |
Dec 14, 2004 | 12.50 | 12.74 | 12.46 | 12.74 | 710,313 | +0.27(+2.13%) |
Dec 13, 2004 | 12.53 | 12.55 | 12.42 | 12.48 | 920,325 | +0.01(+0.10%) |
Dec 10, 2004 | 12.23 | 12.48 | 12.23 | 12.46 | 776,423 | -0.02(-0.19%) |
Dec 09, 2004 | 12.33 | 12.49 | 12.25 | 12.49 | 867,139 | +0.06(+0.45%) |
Dec 08, 2004 | 12.33 | 12.43 | 12.26 | 12.43 | 753,558 | +0.08(+0.68%) |
Dec 07, 2004 | 12.29 | 12.42 | 12.17 | 12.35 | 1,040,119 | +0.12(+0.99%) |
Dec 06, 2004 | 12.37 | 12.37 | 12.12 | 12.23 | 953,132 | -0.23(-1.81%) |
Dec 03, 2004 | 12.45 | 12.57 | 12.33 | 12.45 | 881,305 | -0.06(-0.48%) |
Dec 02, 2004 | 12.27 | 12.61 | 12.14 | 12.51 | 1,319,224 | +0.30(+2.44%) |
Dec 01, 2004 | 12.47 | 12.47 | 11.69 | 12.22 | 3,151,425 | -0.26(-2.06%) |
Nov 30, 2004 | 12.98 | 13.18 | 12.45 | 12.47 | 2,646,650 | -1.20(-8.74%) |
Nov 29, 2004 | 13.68 | 13.86 | 13.59 | 13.67 | 1,069,198 | +0.17(+1.28%) |
Nov 26, 2004 | 13.52 | 13.56 | 13.43 | 13.50 | 416,296 | -0.06(-0.47%) |
Nov 24, 2004 | 12.82 | 13.56 | 12.82 | 13.56 | 1,178,056 | +0.72(+5.64%) |
Nov 23, 2004 | 12.82 | 12.84 | 12.64 | 12.84 | 562,435 | +0.04(+0.31%) |
Nov 22, 2004 | 12.71 | 12.85 | 12.70 | 12.79 | 594,993 | +0.00(+0.03%) |
Nov 19, 2004 | 12.81 | 12.82 | 12.74 | 12.79 | 922,065 | +0.02(+0.16%) |
Nov 18, 2004 | 12.81 | 12.83 | 12.67 | 12.77 | 705,342 | -0.04(-0.31%) |
Nov 17, 2004 | 12.78 | 12.88 | 12.75 | 12.81 | 460,038 | -0.01(-0.06%) |
Nov 16, 2004 | 12.92 | 12.94 | 12.77 | 12.82 | 427,977 | -0.13(-1.03%) |
Nov 15, 2004 | 13.04 | 13.06 | 12.86 | 12.95 | 557,712 | -0.08(-0.65%) |
Nov 12, 2004 | 12.84 | 13.07 | 12.53 | 13.04 | 484,643 | +0.13(+1.03%) |
Nov 11, 2004 | 12.77 | 12.92 | 12.71 | 12.90 | 303,958 | +0.14(+1.10%) |
Nov 10, 2004 | 12.67 | 12.80 | 12.63 | 12.76 | 394,176 | +0.11(+0.86%) |
Nov 09, 2004 | 12.82 | 12.82 | 12.55 | 12.65 | 844,025 | -0.21(-1.63%) |
Nov 08, 2004 | 12.96 | 13.06 | 12.74 | 12.86 | 585,051 | -0.12(-0.93%) |
Nov 05, 2004 | 12.92 | 13.08 | 12.87 | 12.98 | 564,671 | +0.11(+0.84%) |
Nov 04, 2004 | 12.71 | 12.91 | 12.61 | 12.88 | 454,073 | +0.16(+1.27%) |
Nov 03, 2004 | 12.48 | 12.80 | 12.48 | 12.71 | 771,701 | +0.42(+3.44%) |
Nov 02, 2004 | 12.07 | 12.60 | 12.07 | 12.29 | 833,089 | +0.22(+1.80%) |
Nov 01, 2004 | 11.87 | 12.14 | 11.82 | 12.07 | 470,974 | +0.12(+1.04%) |
Oct 29, 2004 | 11.91 | 12.04 | 11.81 | 11.95 | 588,779 | +0.04(+0.37%) |
Oct 28, 2004 | 11.83 | 12.05 | 11.79 | 11.91 | 658,369 | -0.00(-0.03%) |
Oct 27, 2004 | 11.47 | 11.96 | 11.47 | 11.91 | 620,592 | +0.44(+3.86%) |
Oct 26, 2004 | 11.51 | 11.55 | 11.35 | 11.47 | 601,455 | -0.05(-0.45%) |
Oct 25, 2004 | 11.31 | 11.56 | 11.22 | 11.52 | 423,503 | +0.12(+1.09%) |
Oct 22, 2004 | 11.33 | 11.45 | 11.32 | 11.39 | 328,066 | +0.10(+0.93%) |
Oct 21, 2004 | 11.27 | 11.34 | 11.17 | 11.29 | 488,620 | -0.02(-0.18%) |
Oct 20, 2004 | 11.27 | 11.36 | 11.20 | 11.31 | 357,890 | +0.04(+0.39%) |
Oct 19, 2004 | 11.37 | 11.41 | 11.26 | 11.27 | 623,823 | -0.10(-0.89%) |
Oct 18, 2004 | 11.47 | 11.49 | 11.37 | 11.37 | 1,308,786 | -0.10(-0.88%) |
Oct 15, 2004 | 11.30 | 11.51 | 11.29 | 11.47 | 354,908 | +0.21(+1.86%) |
Oct 14, 2004 | 11.34 | 11.37 | 11.17 | 11.26 | 331,048 | -0.04(-0.39%) |
Oct 13, 2004 | 11.57 | 11.57 | 11.30 | 11.30 | 428,226 | -0.21(-1.82%) |
Oct 12, 2004 | 11.55 | 11.57 | 11.39 | 11.51 | 539,569 | -0.16(-1.34%) |
Oct 11, 2004 | 11.55 | 11.71 | 11.33 | 11.67 | 411,822 | +0.18(+1.58%) |
Oct 08, 2004 | 11.60 | 11.62 | 11.46 | 11.49 | 394,922 | -0.07(-0.63%) |
Oct 07, 2004 | 11.87 | 11.87 | 11.56 | 11.56 | 522,917 | -0.30(-2.51%) |
Oct 06, 2004 | 11.94 | 11.95 | 11.81 | 11.86 | 861,671 | -0.07(-0.57%) |
Oct 05, 2004 | 11.92 | 12.00 | 11.87 | 11.93 | 886,773 | -0.07(-0.60%) |
Oct 04, 2004 | 11.72 | 12.18 | 11.72 | 12.00 | 816,935 | +0.29(+2.47%) |
Oct 01, 2004 | 11.46 | 11.76 | 11.40 | 11.71 | 473,956 | +0.29(+2.50%) |
Sep 30, 2004 | 11.39 | 11.50 | 11.30 | 11.42 | 578,341 | +0.01(+0.11%) |
Sep 29, 2004 | 11.21 | 11.45 | 11.21 | 11.41 | 518,444 | +0.14(+1.29%) |
Sep 28, 2004 | 11.11 | 11.30 | 11.11 | 11.27 | 583,809 | +0.10(+0.94%) |
Sep 27, 2004 | 11.37 | 11.39 | 11.15 | 11.16 | 718,018 | -0.19(-1.67%) |
Sep 24, 2004 | 11.35 | 11.51 | 11.33 | 11.35 | 994,389 | -0.06(-0.53%) |
Sep 23, 2004 | 11.65 | 11.67 | 11.41 | 11.41 | 434,190 | -0.32(-2.74%) |
Sep 22, 2004 | 11.60 | 11.76 | 11.59 | 11.73 | 867,636 | -0.06(-0.51%) |
Sep 21, 2004 | 11.69 | 11.84 | 11.67 | 11.79 | 857,446 | +0.06(+0.48%) |
Sep 20, 2004 | 11.57 | 11.78 | 11.57 | 11.74 | 786,613 | +0.19(+1.64%) |
Sep 17, 2004 | 11.73 | 11.74 | 11.54 | 11.55 | 977,737 | -0.25(-2.08%) |
Sep 16, 2004 | 11.68 | 11.81 | 11.68 | 11.79 | 470,228 | +0.11(+0.96%) |
Sep 15, 2004 | 11.79 | 11.81 | 11.66 | 11.68 | 568,648 | -0.13(-1.09%) |
Sep 14, 2004 | 11.85 | 11.86 | 11.69 | 11.81 | 673,033 | -0.00(-0.03%) |
Sep 13, 2004 | 11.78 | 11.84 | 11.73 | 11.81 | 752,067 | +0.11(+0.96%) |
Sep 10, 2004 | 11.79 | 11.79 | 11.60 | 11.70 | 629,539 | -0.08(-0.72%) |
Sep 09, 2004 | 11.81 | 11.85 | 11.71 | 11.79 | 624,071 | +0.07(+0.58%) |
Sep 08, 2004 | 11.59 | 11.79 | 11.55 | 11.72 | 773,938 | +0.04(+0.31%) |
Sep 07, 2004 | 11.68 | 11.74 | 11.55 | 11.68 | 694,407 | +0.10(+0.87%) |
Sep 03, 2004 | 11.42 | 11.60 | 11.31 | 11.58 | 843,279 | +0.18(+1.55%) |
Sep 02, 2004 | 11.42 | 11.54 | 11.31 | 11.40 | 683,720 | -0.02(-0.18%) |
Sep 01, 2004 | 11.49 | 11.58 | 11.31 | 11.42 | 768,967 | -0.00(-0.04%) |
Aug 31, 2004 | 11.47 | 11.55 | 11.31 | 11.43 | 680,986 | -0.04(-0.35%) |
Aug 30, 2004 | 11.31 | 11.54 | 11.20 | 11.47 | 804,259 | +0.16(+1.39%) |
Aug 27, 2004 | 11.35 | 11.38 | 11.23 | 11.31 | 993,146 | -0.04(-0.32%) |
Aug 26, 2004 | 11.27 | 11.45 | 11.27 | 11.35 | 589,276 | +0.01(+0.11%) |
Aug 25, 2004 | 11.27 | 11.35 | 11.13 | 11.33 | 442,641 | +0.06(+0.53%) |
Aug 24, 2004 | 11.06 | 11.36 | 11.05 | 11.27 | 952,386 | +0.28(+2.56%) |
Aug 23, 2004 | 11.07 | 11.15 | 10.97 | 10.99 | 576,352 | -0.11(-1.01%) |
Aug 20, 2004 | 10.54 | 11.11 | 10.52 | 11.11 | 766,482 | +0.59(+5.59%) |
Aug 19, 2004 | 10.78 | 10.82 | 10.46 | 10.52 | 557,712 | -0.24(-2.24%) |
Aug 18, 2004 | 10.50 | 10.78 | 10.42 | 10.76 | 436,676 | +0.21(+2.02%) |
Aug 17, 2004 | 10.54 | 10.60 | 10.50 | 10.55 | 797,549 | -0.04(-0.34%) |
Aug 16, 2004 | 10.40 | 10.65 | 10.39 | 10.58 | 501,295 | +0.19(+1.86%) |
Aug 13, 2004 | 10.51 | 10.58 | 10.38 | 10.39 | 318,373 | -0.08(-0.73%) |
Aug 12, 2004 | 10.68 | 10.69 | 10.45 | 10.47 | 657,623 | -0.22(-2.03%) |
Aug 11, 2004 | 10.46 | 10.73 | 10.35 | 10.68 | 724,728 | +0.15(+1.45%) |
Aug 10, 2004 | 10.14 | 10.56 | 10.12 | 10.53 | 615,870 | +0.37(+3.68%) |
Aug 09, 2004 | 10.24 | 10.36 | 10.13 | 10.16 | 900,442 | -0.09(-0.86%) |
Aug 06, 2004 | 10.26 | 10.30 | 10.18 | 10.24 | 594,744 | -0.04(-0.39%) |
Aug 05, 2004 | 10.66 | 10.69 | 10.10 | 10.28 | 705,591 | -0.40(-3.76%) |
Aug 04, 2004 | 10.51 | 10.69 | 10.42 | 10.69 | 391,194 | +0.18(+1.72%) |
Aug 03, 2004 | 10.72 | 10.80 | 10.50 | 10.51 | 350,434 | -0.30(-2.76%) |
Aug 02, 2004 | 10.73 | 10.86 | 10.54 | 10.80 | 393,431 | +0.09(+0.83%) |
Jul 30, 2004 | 10.90 | 10.90 | 10.71 | 10.71 | 608,911 | -0.21(-1.92%) |
Jul 29, 2004 | 10.85 | 11.00 | 10.79 | 10.92 | 438,664 | +0.11(+1.04%) |
Jul 28, 2004 | 10.61 | 10.89 | 10.57 | 10.81 | 592,010 | +0.22(+2.05%) |
Jul 27, 2004 | 10.63 | 10.67 | 10.52 | 10.59 | 519,686 | +0.05(+0.50%) |
Jul 26, 2004 | 10.70 | 10.80 | 10.50 | 10.54 | 567,405 | -0.16(-1.47%) |
Jul 23, 2004 | 10.57 | 10.80 | 10.57 | 10.70 | 1,907,507 | +0.14(+1.33%) |
Jul 22, 2004 | 10.50 | 10.60 | 10.39 | 10.56 | 689,436 | +0.03(+0.31%) |
Jul 21, 2004 | 10.81 | 10.86 | 10.52 | 10.53 | 660,854 | -0.27(-2.53%) |
Jul 20, 2004 | 10.73 | 10.80 | 10.66 | 10.80 | 730,693 | +0.09(+0.86%) |
Jul 19, 2004 | 10.76 | 10.76 | 10.58 | 10.71 | 1,002,590 | -0.05(-0.49%) |
Jul 16, 2004 | 11.06 | 11.11 | 10.72 | 10.76 | 1,375,642 | -0.27(-2.48%) |
Jul 15, 2004 | 11.21 | 11.24 | 11.01 | 11.03 | 1,037,137 | -0.15(-1.33%) |
Jul 14, 2004 | 11.23 | 11.33 | 11.12 | 11.18 | 444,629 | -0.08(-0.75%) |
Jul 13, 2004 | 11.00 | 11.29 | 11.00 | 11.27 | 684,465 | +0.27(+2.45%) |
Jul 12, 2004 | 10.96 | 11.07 | 10.92 | 11.00 | 423,752 | -0.01(-0.07%) |
Jul 09, 2004 | 10.89 | 11.01 | 10.89 | 11.00 | 382,744 | +0.12(+1.07%) |
Jul 08, 2004 | 11.09 | 11.13 | 10.86 | 10.89 | 567,902 | -0.15(-1.38%) |
Jul 07, 2004 | 11.21 | 11.31 | 11.04 | 11.04 | 446,369 | -0.17(-1.51%) |
Jul 06, 2004 | 11.27 | 11.27 | 11.13 | 11.21 | 470,477 | -0.06(-0.57%) |
Jul 02, 2004 | 11.37 | 11.38 | 11.19 | 11.27 | 359,878 | -0.11(-0.99%) |
Jul 01, 2004 | 11.79 | 11.83 | 11.38 | 11.39 | 613,881 | -0.40(-3.41%) |
Jun 30, 2004 | 11.43 | 11.79 | 11.31 | 11.79 | 1,049,812 | +0.37(+3.24%) |
Jun 29, 2004 | 11.32 | 11.49 | 11.31 | 11.42 | 570,885 | +0.04(+0.32%) |
Jun 28, 2004 | 11.20 | 11.38 | 11.18 | 11.38 | 604,437 | +0.18(+1.62%) |
Jun 25, 2004 | 11.28 | 11.32 | 11.19 | 11.20 | 665,577 | -0.08(-0.71%) |
Jun 24, 2004 | 11.19 | 11.31 | 11.13 | 11.28 | 553,736 | +0.12(+1.08%) |
Jun 23, 2004 | 11.00 | 11.23 | 10.98 | 11.16 | 516,456 | +0.12(+1.13%) |
Jun 22, 2004 | 10.84 | 11.07 | 10.83 | 11.04 | 464,512 | +0.16(+1.48%) |
Jun 21, 2004 | 10.81 | 10.94 | 10.73 | 10.88 | 331,297 | +0.04(+0.41%) |
Jun 18, 2004 | 10.67 | 10.90 | 10.67 | 10.83 | 762,008 | +0.04(+0.37%) |
Jun 17, 2004 | 10.64 | 10.86 | 10.64 | 10.79 | 444,877 | -0.10(-0.89%) |
Jun 16, 2004 | 11.04 | 11.04 | 10.85 | 10.89 | 424,249 | -0.10(-0.88%) |
Jun 15, 2004 | 10.81 | 11.03 | 10.81 | 10.98 | 577,595 | +0.21(+1.90%) |
Jun 14, 2004 | 10.98 | 10.98 | 10.76 | 10.78 | 381,501 | -0.27(-2.40%) |
Jun 10, 2004 | 10.94 | 11.15 | 10.94 | 11.04 | 437,173 | +0.07(+0.62%) |
Jun 09, 2004 | 11.02 | 11.17 | 10.94 | 10.98 | 405,360 | -0.08(-0.76%) |
Jun 08, 2004 | 11.04 | 11.11 | 10.97 | 11.06 | 382,247 | +0.04(+0.36%) |
Jun 07, 2004 | 10.92 | 11.05 | 10.92 | 11.02 | 372,305 | +0.17(+1.56%) |
Jun 04, 2004 | 11.01 | 11.02 | 10.82 | 10.85 | 399,395 | -0.11(-1.03%) |
Jun 03, 2004 | 10.94 | 11.06 | 10.84 | 10.96 | 953,132 | +0.02(+0.22%) |
Jun 02, 2004 | 10.86 | 11.03 | 10.76 | 10.94 | 1,100,016 | +0.12(+1.08%) |
Jun 01, 2004 | 10.53 | 10.82 | 10.53 | 10.82 | 1,253,362 | +0.25(+2.36%) |
May 28, 2004 | 10.42 | 10.62 | 10.36 | 10.57 | 1,200,176 | +0.17(+1.62%) |
May 27, 2004 | 10.86 | 11.02 | 10.08 | 10.40 | 1,798,400 | -0.44(-4.08%) |
May 26, 2004 | 10.99 | 10.99 | 10.78 | 10.85 | 477,435 | -0.14(-1.32%) |
May 25, 2004 | 10.70 | 11.01 | 10.62 | 10.99 | 454,570 | +0.31(+2.86%) |
May 24, 2004 | 10.57 | 10.74 | 10.57 | 10.69 | 417,290 | +0.15(+1.45%) |
May 21, 2004 | 10.46 | 10.60 | 10.44 | 10.53 | 331,794 | +0.12(+1.20%) |
May 20, 2004 | 10.36 | 10.54 | 10.26 | 10.41 | 277,116 | +0.05(+0.47%) |
May 19, 2004 | 10.58 | 10.85 | 10.32 | 10.36 | 454,073 | -0.14(-1.30%) |
May 18, 2004 | 10.48 | 10.57 | 10.39 | 10.50 | 313,651 | +0.10(+0.93%) |
May 17, 2004 | 10.48 | 10.49 | 10.34 | 10.40 | 560,198 | -0.15(-1.45%) |
May 14, 2004 | 10.50 | 10.66 | 10.46 | 10.55 | 645,694 | +0.05(+0.46%) |
May 13, 2004 | 10.46 | 10.55 | 10.42 | 10.51 | 427,480 | +0.04(+0.42%) |
May 12, 2004 | 10.48 | 10.57 | 10.28 | 10.46 | 839,800 | -0.08(-0.73%) |
May 11, 2004 | 10.50 | 10.56 | 10.44 | 10.54 | 549,511 | +0.13(+1.28%) |
May 10, 2004 | 10.52 | 10.52 | 10.17 | 10.40 | 694,655 | -0.14(-1.30%) |
May 07, 2004 | 10.64 | 10.90 | 10.53 | 10.54 | 721,248 | -0.18(-1.65%) |
May 06, 2004 | 10.80 | 10.80 | 10.57 | 10.72 | 903,176 | -0.14(-1.33%) |
May 05, 2004 | 10.84 | 10.95 | 10.72 | 10.86 | 824,391 | +0.02(+0.22%) |
May 04, 2004 | 10.84 | 10.93 | 10.70 | 10.84 | 877,826 | -0.03(-0.26%) |
May 03, 2004 | 11.04 | 11.04 | 10.73 | 10.87 | 906,656 | -0.17(-1.53%) |
Apr 30, 2004 | 10.94 | 11.16 | 10.90 | 11.04 | 633,516 | +0.08(+0.73%) |
Apr 29, 2004 | 11.19 | 11.21 | 10.91 | 10.96 | 819,420 | -0.30(-2.68%) |
Apr 28, 2004 | 11.36 | 11.39 | 11.19 | 11.26 | 957,854 | -0.21(-1.79%) |
Apr 27, 2004 | 11.47 | 11.57 | 11.43 | 11.46 | 600,957 | -0.04(-0.38%) |
Apr 26, 2004 | 11.34 | 11.57 | 11.34 | 11.51 | 1,067,458 | +0.11(+0.95%) |
Apr 23, 2004 | 11.43 | 11.43 | 11.28 | 11.40 | 668,559 | +0.00(+0.00%) |
Apr 22, 2004 | 11.15 | 11.40 | 11.10 | 11.40 | 1,116,419 | +0.23(+2.05%) |
Apr 21, 2004 | 11.04 | 11.19 | 11.04 | 11.17 | 1,020,733 | +0.10(+0.95%) |
Apr 20, 2004 | 11.02 | 11.22 | 11.02 | 11.06 | 784,376 | +0.01(+0.07%) |
Apr 19, 2004 | 10.90 | 11.09 | 10.86 | 11.06 | 1,048,321 | +0.10(+0.88%) |
Apr 16, 2004 | 10.90 | 11.02 | 10.88 | 10.96 | 547,274 | +0.01(+0.11%) |
Apr 15, 2004 | 10.84 | 11.04 | 10.82 | 10.95 | 468,985 | +0.11(+1.00%) |
Apr 14, 2004 | 10.83 | 11.02 | 10.79 | 10.84 | 473,956 | -0.12(-1.07%) |
Apr 13, 2004 | 11.23 | 11.33 | 10.86 | 10.96 | 849,990 | -0.29(-2.58%) |
Apr 12, 2004 | 11.13 | 11.33 | 11.13 | 11.25 | 473,707 | +0.12(+1.08%) |
Apr 08, 2004 | 11.13 | 11.29 | 11.06 | 11.13 | 845,268 | +0.02(+0.22%) |
Apr 07, 2004 | 11.13 | 11.15 | 10.92 | 11.10 | 569,394 | +0.02(+0.14%) |
Apr 06, 2004 | 11.06 | 11.15 | 10.95 | 11.09 | 823,148 | -0.04(-0.40%) |
Apr 05, 2004 | 11.13 | 11.20 | 11.02 | 11.13 | 622,083 | +0.07(+0.62%) |
Apr 02, 2004 | 10.82 | 11.09 | 10.80 | 11.06 | 1,083,364 | +0.31(+2.88%) |
Apr 01, 2004 | 10.68 | 10.84 | 10.68 | 10.75 | 1,093,057 | +0.08(+0.72%) |
Mar 31, 2004 | 10.72 | 10.75 | 10.42 | 10.67 | 1,367,440 | -0.00(-0.04%) |
Mar 30, 2004 | 10.78 | 10.78 | 10.56 | 10.68 | 1,236,959 | -0.16(-1.48%) |
Mar 29, 2004 | 10.83 | 10.96 | 10.72 | 10.84 | 1,044,096 | -0.02(-0.15%) |
Mar 26, 2004 | 10.75 | 10.86 | 10.64 | 10.86 | 1,427,088 | +0.12(+1.09%) |
Mar 25, 2004 | 10.92 | 10.92 | 10.68 | 10.74 | 1,356,007 | -0.10(-0.96%) |
Mar 24, 2004 | 10.94 | 10.99 | 10.84 | 10.84 | 690,430 | -0.08(-0.74%) |
Mar 23, 2004 | 10.78 | 10.99 | 10.71 | 10.92 | 1,047,824 | +0.25(+2.38%) |
Mar 22, 2004 | 10.84 | 10.94 | 10.51 | 10.67 | 1,169,606 | +5.17(+94.04%) |
Mar 19, 2004 | 5.537 | 5.566 | 5.498 | 5.499 | 617,361 | -0.03(-0.53%) |
Mar 18, 2004 | 5.553 | 5.555 | 5.467 | 5.528 | 1,390,802 | -0.07(-1.19%) |
Mar 17, 2004 | 5.499 | 5.651 | 5.499 | 5.595 | 836,072 | +0.08(+1.50%) |
Mar 16, 2004 | 5.512 | 5.558 | 5.462 | 5.512 | 530,871 | +0.02(+0.40%) |
Mar 15, 2004 | 5.587 | 5.587 | 5.477 | 5.490 | 1,102,004 | -0.09(-1.69%) |
Mar 12, 2004 | 5.432 | 5.622 | 5.425 | 5.585 | 1,883,896 | +0.16(+2.89%) |
Mar 11, 2004 | 5.623 | 5.623 | 5.427 | 5.428 | 2,293,482 | -0.22(-3.81%) |
Mar 10, 2004 | 5.699 | 5.716 | 5.638 | 5.643 | 1,036,888 | -0.03(-0.55%) |
Mar 09, 2004 | 5.759 | 5.764 | 5.667 | 5.674 | 746,102 | -0.10(-1.72%) |
Mar 08, 2004 | 5.809 | 5.834 | 5.739 | 5.774 | 850,487 | -0.06(-1.02%) |
Mar 05, 2004 | 5.693 | 5.835 | 5.693 | 5.833 | 2,253,219 | +0.16(+2.91%) |
Mar 04, 2004 | 5.829 | 5.884 | 5.663 | 5.668 | 1,612,993 | -0.15(-2.54%) |
Mar 03, 2004 | 5.747 | 5.819 | 5.690 | 5.816 | 1,037,385 | +0.07(+1.21%) |
Mar 02, 2004 | 5.778 | 5.894 | 5.708 | 5.747 | 1,358,990 | -0.03(-0.47%) |
Mar 01, 2004 | 5.737 | 5.966 | 5.724 | 5.774 | 2,014,128 | +0.04(+0.65%) |
Feb 27, 2004 | 5.276 | 5.757 | 5.246 | 5.737 | 3,858,756 | +0.51(+9.76%) |
Feb 26, 2004 | 5.216 | 5.229 | 5.175 | 5.227 | 677,009 | +0.03(+0.50%) |
Feb 25, 2004 | 5.144 | 5.205 | 5.125 | 5.200 | 778,412 | +0.06(+1.10%) |
Feb 24, 2004 | 5.080 | 5.160 | 5.060 | 5.144 | 1,282,441 | +0.02(+0.35%) |
Feb 23, 2004 | 5.184 | 5.211 | 5.115 | 5.126 | 1,465,860 | -0.06(-1.09%) |
Feb 20, 2004 | 5.140 | 5.182 | 5.120 | 5.182 | 1,465,363 | +0.05(+1.02%) |
Feb 19, 2004 | 5.121 | 5.160 | 5.118 | 5.130 | 2,089,683 | +0.03(+0.67%) |
Feb 18, 2004 | 5.130 | 5.140 | 5.080 | 5.096 | 1,158,173 | -0.03(-0.57%) |
Feb 17, 2004 | 5.125 | 5.140 | 5.090 | 5.125 | 2,797,511 | +0.04(+0.69%) |
Feb 13, 2004 | 5.306 | 5.307 | 5.062 | 5.090 | 4,219,132 | -0.38(-6.90%) |
Feb 12, 2004 | 5.439 | 5.487 | 5.439 | 5.467 | 548,765 | +0.03(+0.52%) |
Feb 11, 2004 | 5.462 | 5.502 | 5.434 | 5.439 | 764,991 | -0.04(-0.68%) |
Feb 10, 2004 | 5.445 | 5.507 | 5.432 | 5.476 | 659,612 | +0.03(+0.46%) |
Feb 09, 2004 | 5.377 | 5.475 | 5.368 | 5.451 | 633,267 | +0.08(+1.57%) |
Feb 06, 2004 | 5.256 | 5.375 | 5.251 | 5.366 | 1,230,248 | +0.13(+2.52%) |
Feb 05, 2004 | 5.286 | 5.331 | 5.211 | 5.235 | 1,207,880 | -0.07(-1.25%) |
Feb 04, 2004 | 5.359 | 5.396 | 5.301 | 5.301 | 861,919 | -0.08(-1.55%) |
Feb 03, 2004 | 5.407 | 5.452 | 5.356 | 5.385 | 751,073 | -0.04(-0.67%) |