Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 13.73 | 13.87 | 13.63 | 13.77 | 593,690 | -0.04(-0.32%) |
Nov 29, 2004 | 13.89 | 14.14 | 13.80 | 13.81 | 534,039 | +0.05(+0.36%) |
Nov 26, 2004 | 14.03 | 14.06 | 13.77 | 13.77 | 106,203 | -0.18(-1.32%) |
Nov 24, 2004 | 13.90 | 14.13 | 13.72 | 13.95 | 268,631 | +0.17(+1.26%) |
Nov 23, 2004 | 13.87 | 13.99 | 13.71 | 13.78 | 357,705 | -0.09(-0.68%) |
Nov 22, 2004 | 13.42 | 13.98 | 13.42 | 13.87 | 335,537 | +0.42(+3.14%) |
Nov 19, 2004 | 13.65 | 13.67 | 13.43 | 13.45 | 218,855 | -0.29(-2.13%) |
Nov 18, 2004 | 13.72 | 13.82 | 13.62 | 13.74 | 210,592 | -0.01(-0.11%) |
Nov 17, 2004 | 13.73 | 13.94 | 13.61 | 13.76 | 275,080 | +0.04(+0.29%) |
Nov 16, 2004 | 13.79 | 13.89 | 13.67 | 13.72 | 220,467 | -0.12(-0.90%) |
Nov 15, 2004 | 13.82 | 13.84 | 13.48 | 13.84 | 611,222 | +0.00(+0.04%) |
Nov 12, 2004 | 13.77 | 13.86 | 13.66 | 13.83 | 359,519 | +0.09(+0.65%) |
Nov 11, 2004 | 13.75 | 13.88 | 13.67 | 13.75 | 528,194 | +0.03(+0.25%) |
Nov 10, 2004 | 13.73 | 13.89 | 13.66 | 13.71 | 478,015 | -0.05(-0.40%) |
Nov 09, 2004 | 13.66 | 13.86 | 13.66 | 13.77 | 224,901 | +0.08(+0.58%) |
Nov 08, 2004 | 13.78 | 13.89 | 13.52 | 13.69 | 392,569 | -0.12(-0.86%) |
Nov 05, 2004 | 13.63 | 13.92 | 13.49 | 13.80 | 361,534 | +0.27(+2.02%) |
Nov 04, 2004 | 13.39 | 13.66 | 13.20 | 13.53 | 271,050 | +0.14(+1.07%) |
Nov 03, 2004 | 13.15 | 13.52 | 13.15 | 13.39 | 511,468 | +0.37(+2.82%) |
Nov 02, 2004 | 12.94 | 13.15 | 12.90 | 13.02 | 345,009 | +0.07(+0.54%) |
Nov 01, 2004 | 13.00 | 13.06 | 12.78 | 12.95 | 346,420 | -0.04(-0.34%) |
Oct 29, 2004 | 13.05 | 13.08 | 12.85 | 13.00 | 165,854 | -0.10(-0.76%) |
Oct 28, 2004 | 13.31 | 13.31 | 12.93 | 13.10 | 254,726 | -0.21(-1.60%) |
Oct 27, 2004 | 12.71 | 13.31 | 12.54 | 13.31 | 345,009 | +0.64(+5.05%) |
Oct 26, 2004 | 12.41 | 12.76 | 12.30 | 12.67 | 247,270 | +0.06(+0.51%) |
Oct 25, 2004 | 12.28 | 12.67 | 12.23 | 12.60 | 283,343 | +0.40(+3.25%) |
Oct 22, 2004 | 12.48 | 12.62 | 12.14 | 12.21 | 172,706 | -0.27(-2.19%) |
Oct 21, 2004 | 12.38 | 12.61 | 12.20 | 12.48 | 189,029 | +0.13(+1.09%) |
Oct 20, 2004 | 12.48 | 12.63 | 12.28 | 12.35 | 208,174 | -0.19(-1.50%) |
Oct 19, 2004 | 12.41 | 12.75 | 12.41 | 12.53 | 446,980 | +0.13(+1.04%) |
Oct 18, 2004 | 12.23 | 12.49 | 12.03 | 12.41 | 232,155 | +0.30(+2.46%) |
Oct 15, 2004 | 12.08 | 12.28 | 12.01 | 12.11 | 450,205 | +0.03(+0.25%) |
Oct 14, 2004 | 12.21 | 12.37 | 12.08 | 12.08 | 228,326 | -0.18(-1.46%) |
Oct 13, 2004 | 12.57 | 12.60 | 12.08 | 12.26 | 215,026 | -0.22(-1.75%) |
Oct 12, 2004 | 12.38 | 12.51 | 12.14 | 12.47 | 246,061 | +0.04(+0.36%) |
Oct 11, 2004 | 12.36 | 12.48 | 12.28 | 12.43 | 151,949 | +0.00(+0.00%) |
Oct 08, 2004 | 12.60 | 12.79 | 12.40 | 12.43 | 267,825 | -0.27(-2.15%) |
Oct 07, 2004 | 13.05 | 13.05 | 12.70 | 12.70 | 187,215 | -0.29(-2.25%) |
Oct 06, 2004 | 12.68 | 13.00 | 12.68 | 13.00 | 201,725 | +0.31(+2.47%) |
Oct 05, 2004 | 12.98 | 13.08 | 12.65 | 12.68 | 197,695 | -0.29(-2.26%) |
Oct 04, 2004 | 13.04 | 13.15 | 12.89 | 12.98 | 240,015 | +0.04(+0.31%) |
Oct 01, 2004 | 12.70 | 13.02 | 12.69 | 12.94 | 282,335 | +0.33(+2.64%) |
Sep 30, 2004 | 12.41 | 12.78 | 12.40 | 12.60 | 389,949 | +0.12(+0.99%) |
Sep 29, 2004 | 12.16 | 12.48 | 12.15 | 12.48 | 252,106 | +0.32(+2.65%) |
Sep 28, 2004 | 12.26 | 12.27 | 12.10 | 12.16 | 217,847 | -0.05(-0.41%) |
Sep 27, 2004 | 12.41 | 12.41 | 12.13 | 12.21 | 164,242 | -0.26(-2.07%) |
Sep 24, 2004 | 12.52 | 12.67 | 12.46 | 12.46 | 88,872 | -0.04(-0.32%) |
Sep 23, 2004 | 12.58 | 12.66 | 12.39 | 12.50 | 186,812 | -0.13(-1.06%) |
Sep 22, 2004 | 12.63 | 12.64 | 12.37 | 12.64 | 224,094 | -0.08(-0.62%) |
Sep 21, 2004 | 12.41 | 12.90 | 12.38 | 12.72 | 137,036 | +0.23(+1.87%) |
Sep 20, 2004 | 12.53 | 12.67 | 12.48 | 12.48 | 98,343 | -0.12(-0.94%) |
Sep 17, 2004 | 12.83 | 12.83 | 12.45 | 12.60 | 196,687 | -0.05(-0.39%) |
Sep 16, 2004 | 12.58 | 12.74 | 12.57 | 12.65 | 105,397 | +0.16(+1.27%) |
Sep 15, 2004 | 12.46 | 12.59 | 12.38 | 12.49 | 91,693 | -0.02(-0.20%) |
Sep 14, 2004 | 12.55 | 12.65 | 12.38 | 12.52 | 126,557 | -0.01(-0.12%) |
Sep 13, 2004 | 12.63 | 12.63 | 12.44 | 12.53 | 163,839 | -0.23(-1.83%) |
Sep 10, 2004 | 12.73 | 12.77 | 12.51 | 12.77 | 203,337 | +0.03(+0.27%) |
Sep 09, 2004 | 12.63 | 12.81 | 12.53 | 12.73 | 271,654 | +0.15(+1.22%) |
Sep 08, 2004 | 12.71 | 12.80 | 12.54 | 12.58 | 178,953 | -0.13(-1.02%) |
Sep 07, 2004 | 12.36 | 12.71 | 12.31 | 12.71 | 257,346 | +0.35(+2.81%) |
Sep 03, 2004 | 12.65 | 12.70 | 12.29 | 12.36 | 204,144 | -0.27(-2.12%) |
Sep 02, 2004 | 11.96 | 12.63 | 11.96 | 12.63 | 250,696 | +0.41(+3.33%) |
Sep 01, 2004 | 12.28 | 12.37 | 12.06 | 12.22 | 140,059 | +0.06(+0.53%) |
Aug 31, 2004 | 12.15 | 12.21 | 12.07 | 12.16 | 107,009 | +0.02(+0.20%) |
Aug 30, 2004 | 12.21 | 12.21 | 12.01 | 12.13 | 140,462 | -0.10(-0.81%) |
Aug 27, 2004 | 12.22 | 12.29 | 12.13 | 12.23 | 136,028 | -0.02(-0.20%) |
Aug 26, 2004 | 12.16 | 12.28 | 12.09 | 12.26 | 236,790 | +0.10(+0.82%) |
Aug 25, 2004 | 12.28 | 12.30 | 12.09 | 12.16 | 381,485 | +0.00(+0.00%) |
Aug 24, 2004 | 12.04 | 12.26 | 12.01 | 12.16 | 633,189 | +0.12(+0.99%) |
Aug 23, 2004 | 12.36 | 12.39 | 12.03 | 12.04 | 265,407 | -0.32(-2.61%) |
Aug 20, 2004 | 12.35 | 12.40 | 12.16 | 12.36 | 144,492 | +0.13(+1.10%) |
Aug 19, 2004 | 12.53 | 12.53 | 12.13 | 12.23 | 159,808 | -0.24(-1.95%) |
Aug 18, 2004 | 12.19 | 12.50 | 12.11 | 12.47 | 137,641 | +0.28(+2.32%) |
Aug 17, 2004 | 12.23 | 12.23 | 12.02 | 12.19 | 176,333 | +0.08(+0.66%) |
Aug 16, 2004 | 11.81 | 12.22 | 11.81 | 12.11 | 240,619 | +0.29(+2.48%) |
Aug 13, 2004 | 12.02 | 12.06 | 11.65 | 11.81 | 365,363 | -0.10(-0.87%) |
Aug 12, 2004 | 12.10 | 12.10 | 11.82 | 11.92 | 168,272 | -0.25(-2.08%) |
Aug 11, 2004 | 11.94 | 12.30 | 11.79 | 12.17 | 301,681 | +0.13(+1.11%) |
Aug 10, 2004 | 11.93 | 12.13 | 11.92 | 12.04 | 207,569 | +0.18(+1.51%) |
Aug 09, 2004 | 12.06 | 12.06 | 11.75 | 11.86 | 223,288 | -0.13(-1.08%) |
Aug 06, 2004 | 12.03 | 12.15 | 11.91 | 11.99 | 214,018 | -0.17(-1.39%) |
Aug 05, 2004 | 12.78 | 12.78 | 12.15 | 12.16 | 412,318 | -0.65(-5.04%) |
Aug 04, 2004 | 12.50 | 12.95 | 12.29 | 12.80 | 343,598 | +0.17(+1.37%) |
Aug 03, 2004 | 12.86 | 12.86 | 12.57 | 12.63 | 255,532 | -0.23(-1.81%) |
Aug 02, 2004 | 12.74 | 12.87 | 12.47 | 12.86 | 326,872 | +0.12(+0.97%) |
Jul 30, 2004 | 13.10 | 13.10 | 12.61 | 12.74 | 245,254 | -0.43(-3.28%) |
Jul 29, 2004 | 12.90 | 13.17 | 12.78 | 13.17 | 287,978 | +0.32(+2.51%) |
Jul 28, 2004 | 12.71 | 13.01 | 12.64 | 12.85 | 391,763 | +0.14(+1.09%) |
Jul 27, 2004 | 12.63 | 12.73 | 12.49 | 12.71 | 318,811 | +0.05(+0.39%) |
Jul 26, 2004 | 12.53 | 12.69 | 12.48 | 12.66 | 450,608 | +0.10(+0.83%) |
Jul 23, 2004 | 12.53 | 12.62 | 12.41 | 12.55 | 348,233 | +0.07(+0.56%) |
Jul 22, 2004 | 12.05 | 12.55 | 12.05 | 12.48 | 639,839 | +0.56(+4.66%) |
Jul 21, 2004 | 12.69 | 12.71 | 11.91 | 11.93 | 420,379 | -0.71(-5.65%) |
Jul 20, 2004 | 12.42 | 12.65 | 12.26 | 12.64 | 255,129 | +0.22(+1.80%) |
Jul 19, 2004 | 12.18 | 12.42 | 12.08 | 12.42 | 236,387 | +0.29(+2.41%) |
Jul 16, 2004 | 12.48 | 12.48 | 12.06 | 12.13 | 261,578 | -0.35(-2.82%) |
Jul 15, 2004 | 12.23 | 12.55 | 12.21 | 12.48 | 238,201 | +0.20(+1.62%) |
Jul 14, 2004 | 12.25 | 12.38 | 12.16 | 12.28 | 206,763 | -0.01(-0.12%) |
Jul 13, 2004 | 12.16 | 12.38 | 12.08 | 12.30 | 232,558 | +0.34(+2.82%) |
Jul 12, 2004 | 11.85 | 12.08 | 11.85 | 11.96 | 158,196 | +0.02(+0.21%) |
Jul 09, 2004 | 12.14 | 12.20 | 11.92 | 11.93 | 176,736 | -0.13(-1.07%) |
Jul 08, 2004 | 12.30 | 12.43 | 12.06 | 12.06 | 373,625 | -0.33(-2.68%) |
Jul 07, 2004 | 12.46 | 12.50 | 12.36 | 12.40 | 207,771 | -0.01(-0.08%) |
Jul 06, 2004 | 12.41 | 12.53 | 12.36 | 12.41 | 265,205 | -0.09(-0.75%) |
Jul 02, 2004 | 12.46 | 12.62 | 12.32 | 12.50 | 166,055 | +0.08(+0.68%) |
Jul 01, 2004 | 12.86 | 12.95 | 12.42 | 12.42 | 344,404 | -0.44(-3.40%) |
Jun 30, 2004 | 12.90 | 13.18 | 12.80 | 12.85 | 227,117 | -0.04(-0.35%) |
Jun 29, 2004 | 12.60 | 12.90 | 12.57 | 12.90 | 324,453 | +0.30(+2.36%) |
Jun 28, 2004 | 12.65 | 12.67 | 12.55 | 12.60 | 263,795 | -0.05(-0.43%) |
Jun 25, 2004 | 12.46 | 12.67 | 12.43 | 12.65 | 700,901 | +0.18(+1.43%) |
Jun 24, 2004 | 12.33 | 12.52 | 12.33 | 12.47 | 230,342 | +0.19(+1.58%) |
Jun 23, 2004 | 12.33 | 12.41 | 12.23 | 12.28 | 195,680 | -0.01(-0.08%) |
Jun 22, 2004 | 12.29 | 12.33 | 11.97 | 12.29 | 313,168 | -0.02(-0.20%) |
Jun 21, 2004 | 12.37 | 12.56 | 12.28 | 12.32 | 234,977 | -0.06(-0.48%) |
Jun 18, 2004 | 12.27 | 12.43 | 12.25 | 12.38 | 251,703 | +0.10(+0.85%) |
Jun 17, 2004 | 12.18 | 12.33 | 12.04 | 12.27 | 166,862 | +0.01(+0.12%) |
Jun 16, 2004 | 12.23 | 12.31 | 12.05 | 12.26 | 580,389 | +0.10(+0.82%) |
Jun 15, 2004 | 12.03 | 12.21 | 12.03 | 12.16 | 218,452 | +0.17(+1.41%) |
Jun 14, 2004 | 12.13 | 12.22 | 11.96 | 11.99 | 355,690 | -0.12(-0.98%) |
Jun 10, 2004 | 11.94 | 12.12 | 11.94 | 12.11 | 297,852 | +0.04(+0.37%) |
Jun 09, 2004 | 12.16 | 12.16 | 11.95 | 12.06 | 184,394 | -0.10(-0.82%) |
Jun 08, 2004 | 12.29 | 12.31 | 12.06 | 12.16 | 280,723 | -0.02(-0.20%) |
Jun 07, 2004 | 12.05 | 12.23 | 12.03 | 12.19 | 196,083 | +0.21(+1.78%) |
Jun 04, 2004 | 12.26 | 12.26 | 11.87 | 11.97 | 325,461 | -0.10(-0.82%) |
Jun 03, 2004 | 12.03 | 12.18 | 11.93 | 12.07 | 577,971 | -0.03(-0.29%) |
Jun 02, 2004 | 12.37 | 12.40 | 12.11 | 12.11 | 359,720 | -0.19(-1.57%) |
Jun 01, 2004 | 12.01 | 12.37 | 11.92 | 12.30 | 289,791 | +0.29(+2.44%) |
May 28, 2004 | 12.03 | 12.13 | 11.98 | 12.01 | 303,092 | -0.04(-0.37%) |
May 27, 2004 | 12.31 | 12.31 | 11.90 | 12.05 | 461,691 | -0.18(-1.50%) |
May 26, 2004 | 12.46 | 12.59 | 12.21 | 12.24 | 251,502 | -0.25(-1.99%) |
May 25, 2004 | 12.21 | 12.49 | 12.11 | 12.48 | 316,997 | +0.38(+3.12%) |
May 24, 2004 | 12.19 | 12.27 | 12.01 | 12.11 | 284,350 | +0.15(+1.24%) |
May 21, 2004 | 11.90 | 11.96 | 11.76 | 11.96 | 242,030 | +0.19(+1.60%) |
May 20, 2004 | 11.64 | 11.83 | 11.62 | 11.77 | 212,003 | +0.18(+1.54%) |
May 19, 2004 | 11.81 | 11.83 | 11.46 | 11.59 | 239,007 | -0.09(-0.81%) |
May 18, 2004 | 11.71 | 11.72 | 11.51 | 11.69 | 317,803 | -0.02(-0.21%) |
May 17, 2004 | 11.86 | 11.93 | 11.56 | 11.71 | 259,160 | -0.37(-3.08%) |
May 14, 2004 | 11.96 | 12.26 | 11.91 | 12.08 | 263,996 | +0.17(+1.42%) |
May 13, 2004 | 12.14 | 12.31 | 11.85 | 11.91 | 272,259 | -0.23(-1.88%) |
May 12, 2004 | 11.93 | 12.22 | 11.66 | 12.14 | 351,861 | +0.14(+1.20%) |
May 11, 2004 | 11.83 | 12.03 | 11.78 | 12.00 | 169,481 | +0.29(+2.46%) |
May 10, 2004 | 11.87 | 11.93 | 11.38 | 11.71 | 324,252 | -0.21(-1.79%) |
May 07, 2004 | 12.31 | 12.38 | 11.83 | 11.92 | 286,365 | -0.46(-3.69%) |
May 06, 2004 | 12.38 | 12.48 | 11.98 | 12.38 | 172,303 | -0.10(-0.80%) |
May 05, 2004 | 12.38 | 12.82 | 12.38 | 12.48 | 265,407 | +0.07(+0.60%) |
May 04, 2004 | 12.31 | 12.70 | 12.07 | 12.41 | 290,799 | +0.03(+0.28%) |
May 03, 2004 | 12.08 | 12.54 | 11.93 | 12.37 | 358,310 | +0.31(+2.59%) |
Apr 30, 2004 | 12.06 | 12.40 | 11.91 | 12.06 | 315,989 | +0.11(+0.96%) |
Apr 29, 2004 | 12.28 | 12.33 | 11.88 | 11.94 | 339,165 | -0.28(-2.31%) |
Apr 28, 2004 | 12.67 | 12.73 | 12.18 | 12.23 | 416,752 | -0.45(-3.52%) |
Apr 27, 2004 | 12.65 | 12.77 | 12.58 | 12.67 | 293,217 | +0.03(+0.24%) |
Apr 26, 2004 | 12.73 | 12.81 | 12.57 | 12.64 | 257,749 | -0.02(-0.16%) |
Apr 23, 2004 | 12.93 | 12.94 | 12.40 | 12.66 | 218,855 | -0.22(-1.69%) |
Apr 22, 2004 | 12.65 | 13.07 | 12.58 | 12.88 | 258,152 | +0.11(+0.89%) |
Apr 21, 2004 | 12.41 | 12.85 | 12.32 | 12.77 | 192,657 | +0.49(+3.96%) |
Apr 20, 2004 | 12.62 | 12.79 | 12.28 | 12.28 | 227,722 | -0.22(-1.75%) |
Apr 19, 2004 | 12.48 | 12.59 | 12.45 | 12.50 | 171,497 | +0.01(+0.12%) |
Apr 16, 2004 | 12.43 | 12.53 | 12.43 | 12.48 | 214,018 | +0.05(+0.44%) |
Apr 15, 2004 | 12.43 | 12.52 | 12.32 | 12.43 | 236,186 | +0.00(+0.00%) |
Apr 14, 2004 | 12.46 | 12.47 | 12.31 | 12.43 | 458,669 | -0.07(-0.59%) |
Apr 13, 2004 | 12.85 | 12.89 | 12.48 | 12.50 | 343,397 | -0.30(-2.33%) |
Apr 12, 2004 | 12.59 | 12.90 | 12.59 | 12.80 | 131,595 | +0.19(+1.53%) |
Apr 08, 2004 | 12.90 | 12.90 | 12.61 | 12.61 | 157,994 | -0.23(-1.82%) |
Apr 07, 2004 | 12.75 | 12.84 | 12.61 | 12.84 | 242,433 | +0.07(+0.54%) |
Apr 06, 2004 | 12.89 | 12.89 | 12.65 | 12.77 | 210,995 | -0.11(-0.89%) |
Apr 05, 2004 | 12.71 | 12.89 | 12.53 | 12.89 | 370,603 | +0.17(+1.37%) |
Apr 02, 2004 | 12.65 | 12.71 | 12.53 | 12.71 | 260,973 | +0.12(+0.95%) |
Apr 01, 2004 | 12.55 | 12.65 | 12.47 | 12.59 | 242,635 | +0.04(+0.32%) |
Mar 31, 2004 | 12.46 | 12.55 | 12.36 | 12.55 | 344,606 | +0.15(+1.20%) |
Mar 30, 2004 | 12.43 | 12.56 | 12.39 | 12.41 | 337,754 | -0.05(-0.40%) |
Mar 29, 2004 | 12.46 | 12.46 | 12.37 | 12.46 | 685,585 | +0.14(+1.17%) |
Mar 26, 2004 | 12.23 | 12.46 | 12.19 | 12.31 | 333,522 | +0.10(+0.85%) |
Mar 25, 2004 | 12.04 | 12.30 | 12.04 | 12.21 | 322,438 | +0.17(+1.44%) |
Mar 24, 2004 | 11.98 | 12.08 | 11.96 | 12.03 | 611,626 | +0.04(+0.37%) |
Mar 23, 2004 | 11.93 | 12.03 | 11.90 | 11.99 | 381,283 | +0.08(+0.71%) |
Mar 22, 2004 | 12.08 | 12.13 | 11.81 | 11.90 | 400,831 | -0.18(-1.48%) |
Mar 19, 2004 | 12.16 | 12.20 | 11.96 | 12.08 | 295,636 | -0.05(-0.41%) |
Mar 18, 2004 | 12.31 | 12.31 | 12.03 | 12.13 | 374,633 | -0.17(-1.41%) |
Mar 17, 2004 | 12.15 | 12.41 | 12.15 | 12.31 | 267,422 | +0.16(+1.31%) |
Mar 16, 2004 | 12.23 | 12.28 | 12.13 | 12.15 | 594,697 | -0.08(-0.69%) |
Mar 15, 2004 | 12.46 | 12.48 | 12.23 | 12.23 | 448,391 | -0.23(-1.83%) |
Mar 12, 2004 | 12.11 | 12.59 | 12.11 | 12.46 | 397,808 | +0.43(+3.55%) |
Mar 11, 2004 | 12.28 | 12.36 | 11.96 | 12.03 | 295,636 | -0.26(-2.14%) |
Mar 10, 2004 | 12.37 | 12.53 | 12.21 | 12.30 | 224,699 | -0.01(-0.08%) |
Mar 09, 2004 | 12.53 | 12.53 | 12.28 | 12.31 | 181,371 | -0.10(-0.84%) |
Mar 08, 2004 | 12.78 | 12.82 | 12.26 | 12.41 | 307,122 | -0.37(-2.87%) |
Mar 05, 2004 | 12.59 | 12.94 | 12.48 | 12.78 | 261,578 | +0.18(+1.46%) |
Mar 04, 2004 | 12.59 | 12.59 | 12.33 | 12.59 | 327,275 | +0.01(+0.08%) |
Mar 03, 2004 | 12.55 | 12.80 | 12.31 | 12.58 | 379,067 | +0.04(+0.36%) |
Mar 02, 2004 | 12.50 | 12.64 | 12.40 | 12.54 | 201,725 | +0.04(+0.32%) |
Mar 01, 2004 | 12.37 | 12.53 | 12.07 | 12.50 | 322,640 | +0.21(+1.70%) |
Feb 27, 2004 | 11.81 | 12.35 | 11.81 | 12.29 | 328,484 | +0.16(+1.31%) |
Feb 26, 2004 | 12.29 | 12.29 | 12.07 | 12.13 | 215,630 | -0.15(-1.25%) |
Feb 25, 2004 | 12.26 | 12.32 | 12.10 | 12.29 | 318,811 | +0.08(+0.65%) |
Feb 24, 2004 | 12.09 | 12.27 | 11.88 | 12.21 | 266,818 | +0.15(+1.23%) |
Feb 23, 2004 | 12.27 | 12.32 | 11.96 | 12.06 | 342,792 | -0.11(-0.94%) |
Feb 20, 2004 | 12.13 | 12.38 | 11.74 | 12.17 | 248,680 | +0.11(+0.90%) |
Feb 19, 2004 | 12.38 | 12.46 | 12.06 | 12.06 | 196,284 | -0.23(-1.86%) |
Feb 18, 2004 | 12.62 | 12.64 | 12.21 | 12.29 | 214,623 | -0.21(-1.67%) |
Feb 17, 2004 | 12.26 | 12.55 | 12.26 | 12.50 | 488,897 | +0.13(+1.08%) |
Feb 13, 2004 | 12.45 | 12.58 | 12.28 | 12.37 | 214,018 | -0.18(-1.42%) |
Feb 12, 2004 | 12.35 | 12.72 | 12.27 | 12.54 | 376,850 | +0.19(+1.57%) |
Feb 11, 2004 | 12.28 | 12.41 | 12.18 | 12.35 | 275,886 | +0.07(+0.57%) |
Feb 10, 2004 | 12.31 | 12.38 | 12.10 | 12.28 | 294,829 | -0.06(-0.52%) |
Feb 09, 2004 | 12.16 | 12.43 | 12.13 | 12.35 | 553,183 | +0.16(+1.34%) |
Feb 06, 2004 | 11.79 | 12.23 | 11.75 | 12.18 | 367,580 | +0.45(+3.81%) |
Feb 05, 2004 | 11.53 | 11.86 | 11.53 | 11.74 | 272,057 | +0.31(+2.74%) |
Feb 04, 2004 | 11.81 | 11.84 | 11.42 | 11.42 | 490,106 | -0.39(-3.28%) |
Feb 03, 2004 | 11.71 | 12.13 | 11.67 | 11.81 | 1,134,379 | +0.60(+5.31%) |
Feb 02, 2004 | 11.39 | 11.46 | 11.06 | 11.21 | 408,489 | -0.17(-1.53%) |
Jan 30, 2004 | 11.56 | 11.57 | 11.19 | 11.39 | 292,008 | -0.22(-1.92%) |
Jan 29, 2004 | 11.51 | 11.81 | 11.37 | 11.61 | 340,777 | +0.19(+1.69%) |
Jan 28, 2004 | 11.91 | 11.96 | 11.34 | 11.42 | 369,998 | -0.46(-3.88%) |
Jan 27, 2004 | 11.93 | 11.98 | 11.74 | 11.88 | 135,424 | -0.00(-0.04%) |
Jan 26, 2004 | 11.57 | 11.91 | 11.52 | 11.88 | 144,089 | +0.22(+1.91%) |
Jan 23, 2004 | 11.69 | 11.77 | 11.42 | 11.66 | 241,022 | -0.08(-0.68%) |
Jan 22, 2004 | 11.76 | 11.86 | 11.57 | 11.74 | 218,855 | -0.01(-0.13%) |
Jan 21, 2004 | 11.54 | 11.76 | 11.41 | 11.76 | 165,451 | +0.15(+1.28%) |
Jan 20, 2004 | 11.41 | 11.61 | 11.26 | 11.61 | 307,324 | +0.13(+1.12%) |
Jan 16, 2004 | 11.46 | 11.56 | 11.39 | 11.48 | 213,817 | +0.13(+1.14%) |
Jan 15, 2004 | 11.41 | 11.43 | 11.12 | 11.35 | 191,044 | -0.06(-0.57%) |
Jan 14, 2004 | 11.41 | 11.58 | 11.40 | 11.41 | 296,240 | +0.10(+0.92%) |
Jan 13, 2004 | 11.58 | 11.58 | 11.04 | 11.31 | 418,767 | -0.27(-2.36%) |
Jan 12, 2004 | 11.56 | 11.64 | 11.52 | 11.58 | 221,878 | +0.08(+0.69%) |
Jan 09, 2004 | 11.51 | 11.66 | 11.42 | 11.50 | 933,057 | -0.05(-0.47%) |
Jan 08, 2004 | 11.53 | 11.60 | 11.41 | 11.56 | 267,019 | +0.08(+0.69%) |
Jan 07, 2004 | 11.41 | 11.48 | 11.24 | 11.48 | 221,273 | +0.16(+1.45%) |
Jan 06, 2004 | 11.32 | 11.42 | 11.24 | 11.31 | 401,033 | +0.01(+0.04%) |
Jan 05, 2004 | 11.16 | 11.34 | 11.14 | 11.31 | 432,067 | +0.14(+1.29%) |
Jan 02, 2004 | 10.99 | 11.17 | 10.96 | 11.16 | 356,093 | +0.29(+2.69%) |
Dec 31, 2003 | 11.14 | 11.18 | 10.87 | 10.87 | 293,620 | -0.27(-2.41%) |
Dec 30, 2003 | 11.12 | 11.14 | 11.06 | 11.14 | 369,595 | +0.00(+0.00%) |
Dec 29, 2003 | 10.98 | 11.15 | 10.98 | 11.14 | 291,202 | +0.26(+2.42%) |
Dec 26, 2003 | 10.82 | 10.91 | 10.79 | 10.88 | 77,788 | +0.18(+1.67%) |
Dec 24, 2003 | 10.94 | 10.94 | 10.70 | 10.70 | 165,652 | -0.16(-1.46%) |
Dec 23, 2003 | 10.69 | 10.89 | 10.64 | 10.86 | 493,935 | +0.16(+1.53%) |
Dec 22, 2003 | 10.77 | 10.77 | 10.52 | 10.69 | 353,675 | -0.04(-0.42%) |
Dec 19, 2003 | 10.86 | 10.86 | 10.56 | 10.74 | 753,297 | -0.12(-1.14%) |
Dec 18, 2003 | 10.63 | 10.83 | 10.45 | 10.86 | 339,366 | +0.24(+2.29%) |
Dec 17, 2003 | 10.63 | 10.63 | 10.41 | 10.62 | 393,778 | +0.07(+0.71%) |
Dec 16, 2003 | 10.74 | 10.74 | 10.44 | 10.54 | 263,392 | -0.19(-1.80%) |
Dec 15, 2003 | 11.16 | 11.16 | 10.74 | 10.74 | 213,615 | -0.26(-2.35%) |
Dec 12, 2003 | 10.83 | 10.92 | 10.64 | 11.00 | 316,594 | +0.18(+1.65%) |
Dec 11, 2003 | 10.62 | 10.82 | 10.49 | 10.82 | 190,843 | +0.25(+2.35%) |
Dec 10, 2003 | 10.82 | 10.82 | 10.48 | 10.57 | 274,677 | -0.26(-2.43%) |
Dec 09, 2003 | 10.87 | 10.87 | 10.83 | 10.83 | 545,526 | -0.08(-0.77%) |
Dec 08, 2003 | 10.84 | 10.93 | 10.74 | 10.92 | 297,651 | +0.07(+0.69%) |
Dec 05, 2003 | 10.84 | 10.87 | 10.72 | 10.84 | 275,685 | +0.00(+0.00%) |
Dec 04, 2003 | 10.74 | 10.90 | 10.73 | 10.84 | 506,833 | +0.07(+0.69%) |
Dec 03, 2003 | 11.14 | 11.14 | 10.77 | 10.77 | 1,016,286 | -0.03(-0.28%) |
Dec 02, 2003 | 10.67 | 10.88 | 10.57 | 10.80 | 551,168 | +0.13(+1.21%) |