Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 15.09 | 15.32 | 15.08 | 15.12 | 736,672 | +0.10(+0.65%) |
Jan 28, 2005 | 15.18 | 15.18 | 14.96 | 15.02 | 516,372 | -0.10(-0.65%) |
Jan 27, 2005 | 15.18 | 15.18 | 14.99 | 15.12 | 705,016 | +0.00(+0.00%) |
Jan 26, 2005 | 15.22 | 15.23 | 15.11 | 15.12 | 836,079 | -0.11(-0.73%) |
Jan 25, 2005 | 15.28 | 15.32 | 15.19 | 15.23 | 625,089 | +0.01(+0.09%) |
Jan 24, 2005 | 15.44 | 15.44 | 15.22 | 15.22 | 284,900 | -0.22(-1.45%) |
Jan 21, 2005 | 15.44 | 15.53 | 15.44 | 15.44 | 500,616 | +0.20(+1.33%) |
Jan 20, 2005 | 15.46 | 15.46 | 15.22 | 15.24 | 413,384 | -0.22(-1.40%) |
Jan 19, 2005 | 15.69 | 15.69 | 15.46 | 15.46 | 895,809 | -0.06(-0.36%) |
Jan 18, 2005 | 15.67 | 15.67 | 15.38 | 15.51 | 512,504 | -0.16(-1.02%) |
Jan 14, 2005 | 15.53 | 15.69 | 15.53 | 15.67 | 345,776 | +0.17(+1.13%) |
Jan 13, 2005 | 15.71 | 15.71 | 15.50 | 15.50 | 533,560 | +0.10(+0.63%) |
Jan 12, 2005 | 15.17 | 15.41 | 15.17 | 15.40 | 457,931 | +0.27(+1.80%) |
Jan 11, 2005 | 15.11 | 15.25 | 15.03 | 15.13 | 716,332 | +0.20(+1.31%) |
Jan 10, 2005 | 14.94 | 15.00 | 14.77 | 14.93 | 809,293 | +0.13(+0.85%) |
Jan 07, 2005 | 14.86 | 14.91 | 14.70 | 14.81 | 800,126 | -0.17(-1.12%) |
Jan 06, 2005 | 14.84 | 15.08 | 14.84 | 14.98 | 743,977 | +0.04(+0.28%) |
Jan 05, 2005 | 14.99 | 15.04 | 14.87 | 14.93 | 691,552 | +0.24(+1.62%) |
Jan 04, 2005 | 14.89 | 14.94 | 14.64 | 14.70 | 746,985 | -0.21(-1.41%) |
Jan 03, 2005 | 14.99 | 15.16 | 14.85 | 14.91 | 417,538 | -0.32(-2.11%) |
Dec 31, 2004 | 15.24 | 15.34 | 15.13 | 15.23 | 293,351 | -0.05(-0.32%) |
Dec 30, 2004 | 15.18 | 15.36 | 15.11 | 15.28 | 269,430 | +0.13(+0.88%) |
Dec 29, 2004 | 15.18 | 15.23 | 15.01 | 15.14 | 654,883 | -0.31(-2.03%) |
Dec 28, 2004 | 15.50 | 15.53 | 15.36 | 15.46 | 888,790 | +0.01(+0.09%) |
Dec 27, 2004 | 15.45 | 15.66 | 15.36 | 15.44 | 515,512 | -0.01(-0.04%) |
Dec 23, 2004 | 15.42 | 15.71 | 15.38 | 15.45 | 334,460 | -0.12(-0.76%) |
Dec 22, 2004 | 15.74 | 15.86 | 15.53 | 15.57 | 453,920 | -0.30(-1.89%) |
Dec 21, 2004 | 15.44 | 15.87 | 15.44 | 15.87 | 610,049 | +0.43(+2.76%) |
Dec 20, 2004 | 15.18 | 15.57 | 15.18 | 15.44 | 491,019 | +0.31(+2.03%) |
Dec 17, 2004 | 15.11 | 15.14 | 15.00 | 15.14 | 1,201,478 | -0.03(-0.23%) |
Dec 16, 2004 | 15.30 | 15.32 | 15.15 | 15.17 | 1,190,306 | -0.30(-1.94%) |
Dec 15, 2004 | 15.35 | 15.71 | 15.35 | 15.47 | 407,654 | +0.06(+0.41%) |
Dec 14, 2004 | 15.45 | 15.53 | 15.37 | 15.41 | 262,411 | -0.04(-0.23%) |
Dec 13, 2004 | 15.37 | 15.51 | 15.29 | 15.44 | 413,384 | -0.02(-0.14%) |
Dec 10, 2004 | 15.57 | 15.57 | 15.38 | 15.46 | 457,358 | -0.19(-1.20%) |
Dec 09, 2004 | 15.60 | 15.65 | 15.36 | 15.65 | 532,128 | -0.10(-0.62%) |
Dec 08, 2004 | 15.71 | 15.99 | 15.67 | 15.75 | 224,596 | +0.22(+1.39%) |
Dec 07, 2004 | 15.85 | 15.85 | 15.53 | 15.53 | 959,406 | -0.28(-1.77%) |
Dec 06, 2004 | 15.72 | 15.88 | 15.71 | 15.81 | 538,287 | +0.09(+0.58%) |
Dec 03, 2004 | 15.71 | 15.76 | 15.67 | 15.72 | 1,017,991 | -0.06(-0.35%) |
Dec 02, 2004 | 15.52 | 15.92 | 15.52 | 15.78 | 1,777,581 | +0.43(+2.82%) |
Dec 01, 2004 | 15.09 | 15.41 | 15.05 | 15.35 | 1,203,484 | +0.23(+1.52%) |
Nov 30, 2004 | 15.08 | 15.15 | 14.94 | 15.11 | 804,566 | +0.04(+0.28%) |
Nov 29, 2004 | 15.01 | 15.15 | 15.01 | 15.07 | 1,122,698 | +0.47(+3.20%) |
Nov 26, 2004 | 14.71 | 14.79 | 14.59 | 14.61 | 475,692 | +0.07(+0.48%) |
Nov 24, 2004 | 14.59 | 14.70 | 14.51 | 14.54 | 1,228,837 | +0.06(+0.39%) |
Nov 23, 2004 | 14.54 | 14.66 | 14.44 | 14.48 | 1,751,798 | +0.31(+2.17%) |
Nov 22, 2004 | 14.19 | 14.33 | 14.17 | 14.17 | 333,314 | +0.08(+0.59%) |
Nov 19, 2004 | 14.25 | 14.36 | 14.09 | 14.09 | 546,022 | -0.15(-1.08%) |
Nov 18, 2004 | 14.21 | 14.31 | 14.17 | 14.24 | 713,467 | +0.20(+1.44%) |
Nov 17, 2004 | 13.68 | 14.07 | 13.68 | 14.04 | 635,832 | +0.45(+3.34%) |
Nov 16, 2004 | 13.47 | 13.61 | 13.37 | 13.59 | 1,414,903 | +0.18(+1.35%) |
Nov 15, 2004 | 13.44 | 13.47 | 13.35 | 13.40 | 765,892 | +0.07(+0.52%) |
Nov 12, 2004 | 13.29 | 13.33 | 13.28 | 13.33 | 1,218,237 | +0.12(+0.90%) |
Nov 11, 2004 | 13.12 | 13.23 | 13.12 | 13.22 | 561,492 | +0.04(+0.32%) |
Nov 10, 2004 | 13.13 | 13.20 | 13.11 | 13.17 | 556,622 | +0.04(+0.32%) |
Nov 09, 2004 | 13.12 | 13.17 | 13.11 | 13.13 | 642,994 | +0.08(+0.59%) |
Nov 08, 2004 | 13.12 | 13.12 | 12.99 | 13.06 | 660,612 | -0.06(-0.48%) |
Nov 05, 2004 | 13.25 | 13.26 | 13.11 | 13.12 | 923,883 | -0.03(-0.21%) |
Nov 04, 2004 | 13.11 | 13.19 | 13.02 | 13.15 | 811,871 | -0.10(-0.79%) |
Nov 03, 2004 | 13.11 | 13.25 | 13.10 | 13.25 | 526,828 | +0.31(+2.43%) |
Nov 02, 2004 | 12.78 | 13.12 | 12.73 | 12.94 | 629,386 | +0.08(+0.60%) |
Nov 01, 2004 | 12.76 | 12.99 | 12.76 | 12.86 | 293,924 | -0.03(-0.22%) |
Oct 29, 2004 | 12.71 | 12.94 | 12.61 | 12.89 | 648,867 | +0.10(+0.76%) |
Oct 28, 2004 | 12.74 | 12.83 | 12.71 | 12.79 | 587,418 | +0.15(+1.22%) |
Oct 27, 2004 | 12.49 | 12.73 | 12.45 | 12.64 | 660,326 | +0.15(+1.17%) |
Oct 26, 2004 | 12.60 | 12.62 | 12.45 | 12.49 | 607,901 | -0.06(-0.45%) |
Oct 25, 2004 | 12.73 | 12.73 | 12.41 | 12.55 | 797,834 | -0.20(-1.53%) |
Oct 22, 2004 | 12.67 | 12.85 | 12.64 | 12.74 | 676,798 | -0.08(-0.60%) |
Oct 21, 2004 | 12.82 | 12.85 | 12.71 | 12.82 | 214,570 | +0.00(+0.00%) |
Oct 20, 2004 | 12.75 | 12.85 | 12.75 | 12.82 | 283,181 | +0.06(+0.49%) |
Oct 19, 2004 | 12.84 | 12.85 | 12.73 | 12.76 | 366,688 | -0.01(-0.11%) |
Oct 18, 2004 | 12.66 | 12.79 | 12.66 | 12.77 | 499,756 | +0.10(+0.83%) |
Oct 15, 2004 | 12.74 | 12.76 | 12.64 | 12.66 | 485,576 | -0.08(-0.60%) |
Oct 14, 2004 | 12.78 | 12.85 | 12.74 | 12.74 | 303,520 | -0.08(-0.65%) |
Oct 13, 2004 | 12.93 | 12.97 | 12.82 | 12.82 | 632,538 | +0.07(+0.55%) |
Oct 12, 2004 | 12.82 | 12.82 | 12.71 | 12.76 | 668,920 | -0.27(-2.04%) |
Oct 11, 2004 | 13.05 | 13.12 | 13.01 | 13.02 | 256,682 | -0.02(-0.16%) |
Oct 08, 2004 | 13.06 | 13.08 | 12.97 | 13.04 | 321,139 | -0.01(-0.11%) |
Oct 07, 2004 | 13.29 | 13.29 | 13.03 | 13.06 | 304,237 | -0.14(-1.06%) |
Oct 06, 2004 | 13.19 | 13.31 | 13.14 | 13.19 | 446,901 | -0.06(-0.42%) |
Oct 05, 2004 | 13.19 | 13.31 | 13.19 | 13.25 | 618,787 | -0.06(-0.42%) |
Oct 04, 2004 | 13.17 | 13.38 | 13.17 | 13.31 | 354,513 | +0.23(+1.76%) |
Oct 01, 2004 | 12.88 | 13.17 | 12.85 | 13.08 | 594,007 | +0.46(+3.65%) |
Sep 30, 2004 | 12.57 | 12.68 | 12.52 | 12.62 | 363,394 | +0.12(+0.95%) |
Sep 29, 2004 | 12.52 | 12.56 | 12.48 | 12.50 | 570,945 | -0.06(-0.45%) |
Sep 28, 2004 | 12.49 | 12.60 | 12.49 | 12.55 | 274,013 | +0.01(+0.11%) |
Sep 27, 2004 | 12.50 | 12.65 | 12.49 | 12.54 | 240,639 | +0.03(+0.22%) |
Sep 24, 2004 | 12.55 | 12.59 | 12.51 | 12.51 | 193,514 | -0.02(-0.17%) |
Sep 23, 2004 | 12.71 | 12.71 | 12.48 | 12.53 | 538,144 | -0.17(-1.32%) |
Sep 22, 2004 | 12.66 | 12.76 | 12.65 | 12.70 | 967,857 | -0.06(-0.44%) |
Sep 21, 2004 | 12.75 | 12.79 | 12.72 | 12.76 | 504,340 | +0.05(+0.38%) |
Sep 20, 2004 | 12.78 | 12.79 | 12.70 | 12.71 | 550,462 | -0.05(-0.38%) |
Sep 17, 2004 | 12.80 | 12.87 | 12.73 | 12.76 | 774,200 | -0.04(-0.33%) |
Sep 16, 2004 | 12.76 | 12.89 | 12.76 | 12.80 | 612,484 | +0.13(+1.05%) |
Sep 15, 2004 | 12.72 | 12.72 | 12.60 | 12.66 | 342,195 | -0.06(-0.44%) |
Sep 14, 2004 | 12.72 | 12.77 | 12.61 | 12.72 | 969,003 | +0.01(+0.06%) |
Sep 13, 2004 | 12.81 | 12.87 | 12.71 | 12.71 | 1,405,735 | -0.09(-0.71%) |
Sep 10, 2004 | 12.73 | 12.84 | 12.72 | 12.80 | 507,348 | +0.07(+0.55%) |
Sep 09, 2004 | 12.61 | 12.79 | 12.60 | 12.73 | 666,055 | +0.10(+0.77%) |
Sep 08, 2004 | 12.63 | 12.71 | 12.56 | 12.64 | 997,221 | +0.01(+0.06%) |
Sep 07, 2004 | 12.60 | 12.87 | 12.60 | 12.63 | 1,601,112 | +0.06(+0.50%) |
Sep 03, 2004 | 12.48 | 12.57 | 12.43 | 12.57 | 1,188,444 | +0.11(+0.90%) |
Sep 02, 2004 | 12.37 | 12.50 | 12.37 | 12.45 | 451,772 | +0.14(+1.13%) |
Sep 01, 2004 | 12.18 | 12.38 | 12.18 | 12.32 | 499,183 | +0.08(+0.69%) |
Aug 31, 2004 | 12.13 | 12.23 | 12.10 | 12.23 | 1,865,099 | +0.10(+0.86%) |
Aug 30, 2004 | 12.04 | 12.13 | 12.02 | 12.13 | 356,375 | +0.05(+0.40%) |
Aug 27, 2004 | 12.09 | 12.13 | 12.05 | 12.08 | 324,003 | +0.01(+0.06%) |
Aug 26, 2004 | 12.02 | 12.11 | 12.02 | 12.07 | 176,755 | -0.03(-0.29%) |
Aug 25, 2004 | 12.05 | 12.15 | 12.04 | 12.11 | 551,465 | +0.13(+1.11%) |
Aug 24, 2004 | 11.95 | 12.01 | 11.94 | 11.97 | 269,573 | +0.03(+0.29%) |
Aug 23, 2004 | 11.95 | 12.04 | 11.94 | 11.94 | 450,196 | -0.03(-0.29%) |
Aug 20, 2004 | 11.87 | 11.97 | 11.87 | 11.97 | 262,841 | +0.13(+1.06%) |
Aug 19, 2004 | 11.85 | 11.90 | 11.80 | 11.85 | 899,247 | +0.03(+0.24%) |
Aug 18, 2004 | 11.74 | 11.82 | 11.69 | 11.82 | 424,127 | +0.08(+0.71%) |
Aug 17, 2004 | 11.73 | 11.80 | 11.58 | 11.74 | 372,848 | -0.03(-0.24%) |
Aug 16, 2004 | 11.73 | 11.83 | 11.73 | 11.76 | 356,375 | +0.10(+0.90%) |
Aug 13, 2004 | 11.76 | 11.81 | 11.63 | 11.66 | 725,213 | -0.10(-0.89%) |
Aug 12, 2004 | 11.78 | 11.81 | 11.75 | 11.76 | 533,274 | +0.03(+0.24%) |
Aug 11, 2004 | 11.58 | 11.74 | 11.55 | 11.74 | 701,722 | -0.13(-1.12%) |
Aug 10, 2004 | 11.94 | 11.95 | 11.74 | 11.87 | 1,122,268 | -0.13(-1.10%) |
Aug 09, 2004 | 11.88 | 12.03 | 11.88 | 12.00 | 443,894 | +0.20(+1.66%) |
Aug 06, 2004 | 11.98 | 11.98 | 11.75 | 11.81 | 1,337,841 | -0.34(-2.76%) |
Aug 05, 2004 | 12.29 | 12.33 | 12.11 | 12.14 | 293,351 | -0.10(-0.80%) |
Aug 04, 2004 | 12.22 | 12.26 | 12.15 | 12.24 | 692,984 | +0.01(+0.11%) |
Aug 03, 2004 | 12.28 | 12.36 | 12.18 | 12.22 | 449,766 | -0.01(-0.11%) |
Aug 02, 2004 | 12.42 | 12.42 | 12.23 | 12.24 | 1,031,169 | -0.18(-1.46%) |
Jul 30, 2004 | 12.48 | 12.49 | 12.36 | 12.42 | 797,261 | -0.03(-0.28%) |
Jul 29, 2004 | 12.53 | 12.53 | 12.42 | 12.45 | 220,443 | -0.07(-0.56%) |
Jul 28, 2004 | 12.57 | 12.62 | 12.49 | 12.52 | 427,421 | -0.08(-0.61%) |
Jul 27, 2004 | 12.36 | 12.63 | 12.36 | 12.60 | 628,384 | +0.34(+2.79%) |
Jul 26, 2004 | 12.24 | 12.32 | 12.22 | 12.26 | 494,313 | +0.07(+0.57%) |
Jul 23, 2004 | 12.52 | 12.52 | 12.19 | 12.19 | 892,658 | -0.34(-2.73%) |
Jul 22, 2004 | 12.68 | 12.69 | 12.53 | 12.53 | 680,522 | -0.15(-1.21%) |
Jul 21, 2004 | 12.63 | 12.83 | 12.60 | 12.69 | 1,750,939 | +0.10(+0.78%) |
Jul 20, 2004 | 12.55 | 12.62 | 12.43 | 12.59 | 1,284,556 | +0.03(+0.28%) |
Jul 19, 2004 | 12.36 | 12.58 | 12.36 | 12.55 | 696,422 | +0.27(+2.16%) |
Jul 16, 2004 | 12.34 | 12.39 | 12.29 | 12.29 | 391,325 | -0.08(-0.68%) |
Jul 15, 2004 | 12.35 | 12.37 | 12.22 | 12.37 | 446,758 | +0.02(+0.17%) |
Jul 14, 2004 | 12.32 | 12.43 | 12.29 | 12.35 | 642,421 | -0.04(-0.34%) |
Jul 13, 2004 | 12.32 | 12.45 | 12.32 | 12.39 | 1,156,072 | -0.03(-0.28%) |
Jul 12, 2004 | 12.27 | 12.43 | 12.25 | 12.43 | 1,202,624 | +0.13(+1.02%) |
Jul 09, 2004 | 12.29 | 12.39 | 12.29 | 12.30 | 321,139 | +0.07(+0.57%) |
Jul 08, 2004 | 12.44 | 12.45 | 12.22 | 12.23 | 383,161 | -0.28(-2.23%) |
Jul 07, 2004 | 12.55 | 12.59 | 12.49 | 12.51 | 670,782 | -0.03(-0.28%) |
Jul 06, 2004 | 12.36 | 12.55 | 12.33 | 12.55 | 590,283 | +0.16(+1.30%) |
Jul 02, 2004 | 12.57 | 12.57 | 12.38 | 12.38 | 1,194,889 | -0.19(-1.50%) |
Jul 01, 2004 | 12.60 | 12.60 | 12.53 | 12.57 | 1,224,110 | -0.02(-0.17%) |
Jun 30, 2004 | 12.53 | 12.62 | 12.44 | 12.59 | 1,812,817 | +0.06(+0.50%) |
Jun 29, 2004 | 12.58 | 12.58 | 12.52 | 12.53 | 598,304 | -0.03(-0.28%) |
Jun 28, 2004 | 12.55 | 12.64 | 12.50 | 12.57 | 735,382 | -0.04(-0.33%) |
Jun 25, 2004 | 12.61 | 12.66 | 12.58 | 12.61 | 586,845 | +0.03(+0.22%) |
Jun 24, 2004 | 12.52 | 12.62 | 12.49 | 12.58 | 1,402,727 | +0.15(+1.24%) |
Jun 23, 2004 | 12.43 | 12.50 | 12.32 | 12.43 | 682,098 | +0.02(+0.17%) |
Jun 22, 2004 | 12.42 | 12.57 | 12.38 | 12.41 | 961,412 | +0.01(+0.06%) |
Jun 21, 2004 | 12.43 | 12.46 | 12.34 | 12.40 | 661,042 | -0.05(-0.39%) |
Jun 18, 2004 | 12.48 | 12.51 | 12.34 | 12.45 | 429,140 | +0.01(+0.11%) |
Jun 17, 2004 | 12.48 | 12.52 | 12.39 | 12.43 | 734,093 | +0.04(+0.34%) |
Jun 16, 2004 | 12.32 | 12.47 | 12.20 | 12.39 | 2,033,117 | +0.10(+0.85%) |
Jun 15, 2004 | 12.18 | 12.38 | 12.18 | 12.29 | 2,698,457 | +0.20(+1.62%) |
Jun 14, 2004 | 12.29 | 12.29 | 12.08 | 12.09 | 1,207,494 | -0.26(-2.09%) |
Jun 10, 2004 | 12.39 | 12.40 | 12.29 | 12.35 | 706,448 | -0.01(-0.06%) |
Jun 09, 2004 | 12.55 | 12.55 | 12.36 | 12.36 | 1,635,059 | -0.21(-1.67%) |
Jun 08, 2004 | 12.64 | 12.64 | 12.53 | 12.57 | 778,784 | -0.19(-1.48%) |
Jun 07, 2004 | 12.74 | 12.78 | 12.66 | 12.76 | 1,631,335 | +0.31(+2.53%) |
Jun 04, 2004 | 12.35 | 12.52 | 12.29 | 12.44 | 894,376 | +0.22(+1.83%) |
Jun 03, 2004 | 12.18 | 12.27 | 12.15 | 12.22 | 1,543,817 | -0.12(-0.96%) |
Jun 02, 2004 | 12.37 | 12.38 | 12.25 | 12.34 | 1,366,632 | +0.01(+0.11%) |
Jun 01, 2004 | 12.20 | 12.37 | 12.18 | 12.32 | 920,589 | +0.14(+1.15%) |
May 28, 2004 | 12.22 | 12.25 | 12.14 | 12.18 | 1,738,047 | -0.05(-0.40%) |
May 27, 2004 | 12.19 | 12.38 | 12.18 | 12.23 | 1,537,085 | +0.09(+0.75%) |
May 26, 2004 | 12.01 | 12.16 | 11.99 | 12.14 | 540,579 | +0.14(+1.16%) |
May 25, 2004 | 11.93 | 12.00 | 11.88 | 12.00 | 621,222 | +0.03(+0.23%) |
May 24, 2004 | 12.11 | 12.11 | 11.92 | 11.97 | 471,825 | -0.14(-1.15%) |
May 21, 2004 | 12.04 | 12.13 | 11.97 | 12.11 | 1,126,565 | +0.24(+2.00%) |
May 20, 2004 | 12.22 | 12.22 | 11.69 | 11.88 | 1,641,218 | -0.36(-2.91%) |
May 19, 2004 | 12.22 | 12.29 | 12.15 | 12.23 | 1,789,756 | +0.54(+4.60%) |
May 18, 2004 | 11.59 | 11.72 | 11.59 | 11.69 | 1,566,592 | +0.13(+1.09%) |
May 17, 2004 | 11.59 | 11.62 | 11.55 | 11.57 | 1,380,382 | -0.19(-1.60%) |
May 14, 2004 | 11.83 | 11.83 | 11.71 | 11.76 | 914,573 | -0.36(-3.00%) |
May 13, 2004 | 11.88 | 12.13 | 11.85 | 12.12 | 1,615,579 | +0.10(+0.81%) |
May 12, 2004 | 12.10 | 12.10 | 12.01 | 12.02 | 776,778 | -0.08(-0.63%) |
May 11, 2004 | 12.18 | 12.19 | 12.02 | 12.10 | 1,785,459 | -0.19(-1.53%) |
May 10, 2004 | 12.29 | 12.29 | 12.18 | 12.29 | 2,438,194 | -0.24(-1.95%) |
May 07, 2004 | 12.55 | 12.64 | 12.50 | 12.53 | 2,529,150 | -0.06(-0.44%) |
May 06, 2004 | 12.71 | 12.78 | 12.58 | 12.59 | 2,591,888 | -0.31(-2.38%) |
May 05, 2004 | 12.92 | 12.94 | 12.88 | 12.89 | 1,001,375 | -0.08(-0.59%) |
May 04, 2004 | 12.99 | 13.06 | 12.92 | 12.97 | 1,573,180 | -0.03(-0.27%) |
May 03, 2004 | 12.90 | 13.10 | 12.85 | 13.01 | 773,484 | +0.09(+0.70%) |
Apr 30, 2004 | 13.07 | 13.07 | 12.85 | 12.92 | 2,092,131 | -0.16(-1.23%) |
Apr 29, 2004 | 13.02 | 13.13 | 13.02 | 13.08 | 1,313,777 | +0.04(+0.27%) |
Apr 28, 2004 | 13.08 | 13.09 | 13.00 | 13.04 | 987,624 | -0.04(-0.27%) |
Apr 27, 2004 | 13.06 | 13.15 | 13.02 | 13.08 | 916,005 | +0.10(+0.81%) |
Apr 26, 2004 | 13.18 | 13.19 | 12.97 | 12.97 | 206,835 | -0.19(-1.43%) |
Apr 23, 2004 | 12.87 | 13.19 | 12.87 | 13.16 | 1,060,819 | +0.30(+2.33%) |
Apr 22, 2004 | 12.74 | 12.87 | 12.71 | 12.86 | 1,124,846 | -0.05(-0.38%) |
Apr 21, 2004 | 12.90 | 12.97 | 12.85 | 12.91 | 1,147,621 | -0.04(-0.32%) |
Apr 20, 2004 | 12.87 | 13.02 | 12.87 | 12.95 | 1,113,674 | +0.07(+0.54%) |
Apr 19, 2004 | 12.89 | 12.89 | 12.82 | 12.88 | 1,383,963 | -0.06(-0.49%) |
Apr 16, 2004 | 12.93 | 12.95 | 12.92 | 12.94 | 791,961 | -0.12(-0.91%) |
Apr 15, 2004 | 13.16 | 13.19 | 13.05 | 13.06 | 1,507,721 | -0.14(-1.06%) |
Apr 14, 2004 | 13.10 | 13.20 | 13.09 | 13.20 | 1,270,232 | +0.11(+0.85%) |
Apr 13, 2004 | 12.94 | 13.11 | 12.94 | 13.09 | 1,418,913 | +0.00(+0.00%) |
Apr 12, 2004 | 13.15 | 13.15 | 12.93 | 13.09 | 744,836 | -0.22(-1.63%) |
Apr 08, 2004 | 13.23 | 13.33 | 13.23 | 13.31 | 271,722 | +0.08(+0.58%) |
Apr 07, 2004 | 13.26 | 13.30 | 13.19 | 13.23 | 964,563 | -0.04(-0.26%) |
Apr 06, 2004 | 13.33 | 13.36 | 13.22 | 13.26 | 1,282,981 | -0.15(-1.09%) |
Apr 05, 2004 | 13.25 | 13.43 | 13.24 | 13.41 | 581,832 | +0.13(+1.00%) |
Apr 02, 2004 | 13.24 | 13.29 | 13.16 | 13.28 | 1,343,141 | +0.04(+0.32%) |
Apr 01, 2004 | 13.29 | 13.31 | 13.24 | 13.24 | 1,891,025 | -0.06(-0.42%) |
Mar 31, 2004 | 13.15 | 13.30 | 13.02 | 13.29 | 1,350,732 | +0.13(+1.01%) |
Mar 30, 2004 | 13.16 | 13.17 | 13.06 | 13.16 | 513,221 | -0.01(-0.05%) |
Mar 29, 2004 | 13.23 | 13.29 | 13.17 | 13.17 | 629,530 | -0.03(-0.21%) |
Mar 26, 2004 | 13.13 | 13.24 | 13.09 | 13.19 | 526,112 | +0.13(+0.96%) |
Mar 25, 2004 | 12.97 | 13.12 | 12.96 | 13.07 | 1,381,958 | +0.08(+0.65%) |
Mar 24, 2004 | 13.15 | 13.15 | 12.99 | 12.99 | 1,195,606 | -0.21(-1.59%) |
Mar 23, 2004 | 13.21 | 13.24 | 13.10 | 13.19 | 1,310,482 | +0.09(+0.69%) |
Mar 22, 2004 | 13.28 | 13.28 | 13.10 | 13.10 | 807,718 | -0.40(-3.00%) |
Mar 19, 2004 | 13.58 | 13.58 | 13.40 | 13.51 | 577,391 | -0.02(-0.15%) |
Mar 18, 2004 | 13.45 | 13.53 | 13.38 | 13.53 | 1,548,687 | -0.01(-0.05%) |
Mar 17, 2004 | 13.33 | 13.54 | 13.32 | 13.54 | 1,239,580 | +0.34(+2.59%) |
Mar 16, 2004 | 13.12 | 13.20 | 13.10 | 13.19 | 1,206,492 | +0.13(+1.02%) |
Mar 15, 2004 | 13.17 | 13.32 | 13.06 | 13.06 | 753,144 | -0.15(-1.16%) |
Mar 12, 2004 | 13.09 | 13.22 | 13.00 | 13.22 | 2,129,086 | -0.04(-0.32%) |
Mar 11, 2004 | 13.37 | 13.37 | 13.22 | 13.26 | 1,549,403 | -0.13(-0.99%) |
Mar 10, 2004 | 13.62 | 13.62 | 13.38 | 13.39 | 1,115,822 | -0.21(-1.54%) |
Mar 09, 2004 | 13.60 | 13.67 | 13.58 | 13.60 | 573,381 | +0.02(+0.15%) |
Mar 08, 2004 | 13.54 | 13.61 | 13.50 | 13.58 | 1,669,293 | +0.08(+0.62%) |
Mar 05, 2004 | 13.61 | 13.61 | 13.49 | 13.49 | 1,027,588 | -0.13(-0.92%) |
Mar 04, 2004 | 13.66 | 13.69 | 13.59 | 13.62 | 1,505,572 | +0.06(+0.41%) |
Mar 03, 2004 | 13.47 | 13.66 | 13.45 | 13.56 | 938,064 | -0.06(-0.41%) |
Mar 02, 2004 | 13.47 | 13.67 | 13.40 | 13.62 | 2,951,988 | +0.13(+0.93%) |
Mar 01, 2004 | 13.37 | 13.49 | 13.31 | 13.49 | 1,429,226 | +0.22(+1.63%) |
Feb 27, 2004 | 13.27 | 13.36 | 13.17 | 13.28 | 1,474,490 | +0.01(+0.05%) |
Feb 26, 2004 | 13.17 | 13.33 | 13.06 | 13.27 | 1,523,620 | +0.04(+0.32%) |
Feb 25, 2004 | 13.19 | 13.25 | 13.10 | 13.23 | 1,219,670 | +0.06(+0.48%) |
Feb 24, 2004 | 13.14 | 13.21 | 13.06 | 13.17 | 1,066,119 | +0.01(+0.05%) |
Feb 23, 2004 | 13.12 | 13.23 | 13.08 | 13.16 | 832,498 | -0.07(-0.53%) |
Feb 20, 2004 | 13.41 | 13.41 | 13.16 | 13.23 | 1,091,615 | -0.13(-0.94%) |
Feb 19, 2004 | 13.50 | 13.53 | 13.30 | 13.36 | 1,103,933 | -0.19(-1.39%) |
Feb 18, 2004 | 13.58 | 13.58 | 13.45 | 13.54 | 933,767 | +0.00(+0.00%) |
Feb 17, 2004 | 13.66 | 13.66 | 13.38 | 13.54 | 1,760,822 | +0.21(+1.57%) |
Feb 13, 2004 | 13.37 | 13.56 | 13.26 | 13.33 | 1,899,619 | -0.35(-2.55%) |
Feb 12, 2004 | 13.73 | 13.80 | 13.61 | 13.68 | 1,464,033 | -0.03(-0.25%) |
Feb 11, 2004 | 13.75 | 13.82 | 13.60 | 13.72 | 2,421,148 | +0.27(+2.02%) |
Feb 10, 2004 | 13.47 | 13.82 | 13.30 | 13.45 | 4,098,463 | +0.46(+3.55%) |
Feb 09, 2004 | 13.06 | 13.12 | 12.95 | 12.99 | 1,256,052 | -0.22(-1.64%) |
Feb 06, 2004 | 13.19 | 13.36 | 13.03 | 13.20 | 1,539,949 | +0.05(+0.37%) |
Feb 05, 2004 | 13.02 | 13.33 | 12.99 | 13.15 | 1,084,596 | +0.15(+1.18%) |
Feb 04, 2004 | 13.22 | 13.23 | 13.00 | 13.00 | 1,355,316 | -0.22(-1.69%) |
Feb 03, 2004 | 13.68 | 13.68 | 13.06 | 13.22 | 1,179,276 | -0.20(-1.51%) |