Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 9.498 | 9.661 | 9.420 | 9.430 | 172,989 | -0.20(-2.10%) |
Nov 29, 2004 | 9.633 | 9.690 | 9.430 | 9.633 | 256,061 | +0.08(+0.81%) |
Nov 26, 2004 | 9.440 | 9.633 | 9.440 | 9.555 | 62,226 | +0.07(+0.71%) |
Nov 24, 2004 | 9.083 | 9.594 | 9.083 | 9.488 | 143,743 | +0.17(+1.86%) |
Nov 23, 2004 | 9.411 | 9.507 | 9.141 | 9.314 | 218,311 | -0.05(-0.51%) |
Nov 22, 2004 | 9.083 | 9.430 | 9.073 | 9.363 | 258,239 | +0.17(+1.89%) |
Nov 19, 2004 | 9.179 | 9.372 | 9.141 | 9.189 | 167,492 | -0.27(-2.85%) |
Nov 18, 2004 | 9.392 | 9.488 | 9.170 | 9.459 | 471,365 | +0.02(+0.20%) |
Nov 17, 2004 | 9.478 | 9.546 | 9.218 | 9.440 | 661,985 | +0.21(+2.30%) |
Nov 16, 2004 | 9.324 | 9.401 | 9.218 | 9.228 | 307,709 | -0.17(-1.85%) |
Nov 15, 2004 | 9.150 | 9.498 | 9.131 | 9.401 | 403,123 | +0.26(+2.85%) |
Nov 12, 2004 | 9.122 | 9.150 | 8.774 | 9.141 | 334,674 | -0.09(-0.94%) |
Nov 11, 2004 | 9.006 | 9.237 | 8.948 | 9.228 | 239,986 | +0.24(+2.68%) |
Nov 10, 2004 | 9.160 | 9.247 | 8.967 | 8.987 | 285,826 | -0.27(-2.92%) |
Nov 09, 2004 | 9.257 | 9.478 | 9.141 | 9.257 | 308,020 | -0.11(-1.13%) |
Nov 08, 2004 | 9.334 | 9.459 | 9.199 | 9.363 | 204,413 | +0.03(+0.31%) |
Nov 05, 2004 | 9.150 | 9.411 | 9.025 | 9.334 | 139,283 | +0.26(+2.87%) |
Nov 04, 2004 | 9.199 | 9.208 | 8.871 | 9.073 | 234,178 | -0.12(-1.26%) |
Nov 03, 2004 | 9.363 | 9.449 | 9.035 | 9.189 | 289,560 | -0.01(-0.10%) |
Nov 02, 2004 | 9.054 | 9.295 | 8.967 | 9.199 | 190,101 | +0.08(+0.85%) |
Nov 01, 2004 | 8.842 | 9.170 | 8.736 | 9.122 | 188,753 | +0.20(+2.21%) |
Oct 29, 2004 | 8.919 | 9.025 | 8.736 | 8.924 | 212,088 | -0.08(-0.91%) |
Oct 28, 2004 | 8.890 | 9.131 | 8.842 | 9.006 | 98,006 | +0.07(+0.76%) |
Oct 27, 2004 | 8.659 | 8.996 | 8.572 | 8.938 | 226,089 | +0.31(+3.58%) |
Oct 26, 2004 | 8.765 | 8.909 | 8.524 | 8.630 | 272,137 | -0.24(-2.72%) |
Oct 25, 2004 | 8.456 | 9.064 | 8.437 | 8.871 | 420,339 | +0.40(+4.78%) |
Oct 22, 2004 | 8.697 | 8.852 | 8.437 | 8.466 | 384,663 | -0.32(-3.62%) |
Oct 21, 2004 | 8.562 | 8.919 | 8.495 | 8.784 | 288,834 | +0.30(+3.52%) |
Oct 20, 2004 | 8.051 | 8.524 | 8.022 | 8.485 | 212,814 | +0.36(+4.39%) |
Oct 19, 2004 | 8.341 | 8.437 | 8.128 | 8.128 | 149,654 | -0.09(-1.06%) |
Oct 18, 2004 | 7.945 | 8.321 | 7.858 | 8.215 | 411,109 | +0.14(+1.79%) |
Oct 15, 2004 | 7.945 | 8.177 | 7.945 | 8.071 | 314,554 | +0.11(+1.33%) |
Oct 14, 2004 | 8.191 | 8.191 | 7.945 | 7.964 | 327,622 | -0.22(-2.71%) |
Oct 13, 2004 | 8.389 | 8.774 | 8.042 | 8.186 | 248,076 | -0.08(-0.93%) |
Oct 12, 2004 | 8.244 | 8.292 | 8.022 | 8.263 | 347,949 | -0.09(-1.04%) |
Oct 11, 2004 | 8.283 | 8.350 | 8.148 | 8.350 | 387,463 | +0.05(+0.58%) |
Oct 08, 2004 | 8.437 | 8.466 | 8.206 | 8.302 | 413,287 | -0.13(-1.60%) |
Oct 07, 2004 | 8.630 | 8.832 | 8.350 | 8.437 | 383,833 | -0.25(-2.89%) |
Oct 06, 2004 | 9.122 | 9.122 | 8.582 | 8.688 | 355,727 | -0.39(-4.25%) |
Oct 05, 2004 | 8.745 | 9.112 | 8.582 | 9.073 | 749,102 | +0.37(+4.21%) |
Oct 04, 2004 | 9.073 | 9.536 | 8.639 | 8.707 | 619,879 | -0.17(-1.95%) |
Oct 01, 2004 | 8.128 | 8.996 | 8.090 | 8.880 | 840,160 | +0.84(+10.43%) |
Sep 30, 2004 | 7.521 | 8.148 | 7.473 | 8.042 | 1,838,999 | +0.26(+3.35%) |
Sep 29, 2004 | 7.608 | 7.984 | 7.608 | 7.781 | 773,267 | +0.13(+1.64%) |
Sep 28, 2004 | 7.569 | 7.666 | 7.463 | 7.656 | 288,004 | +0.08(+1.02%) |
Sep 27, 2004 | 7.685 | 7.752 | 7.531 | 7.579 | 388,396 | -0.13(-1.75%) |
Sep 24, 2004 | 8.013 | 8.013 | 7.666 | 7.714 | 619,049 | -0.24(-3.03%) |
Sep 23, 2004 | 8.099 | 8.099 | 7.916 | 7.955 | 440,355 | -0.13(-1.67%) |
Sep 22, 2004 | 8.292 | 8.312 | 7.993 | 8.090 | 459,127 | -0.15(-1.87%) |
Sep 21, 2004 | 8.302 | 8.389 | 8.186 | 8.244 | 503,619 | +0.01(+0.12%) |
Sep 20, 2004 | 8.369 | 8.437 | 8.196 | 8.234 | 722,760 | -0.14(-1.73%) |
Sep 17, 2004 | 8.630 | 8.765 | 8.119 | 8.379 | 431,125 | -0.15(-1.81%) |
Sep 16, 2004 | 8.283 | 8.601 | 8.283 | 8.533 | 363,921 | +0.25(+3.03%) |
Sep 15, 2004 | 8.630 | 8.630 | 8.196 | 8.283 | 344,527 | -0.32(-3.70%) |
Sep 14, 2004 | 8.196 | 8.659 | 8.167 | 8.601 | 493,870 | +0.29(+3.48%) |
Sep 13, 2004 | 7.868 | 8.398 | 7.743 | 8.312 | 391,404 | +0.48(+6.16%) |
Sep 10, 2004 | 7.617 | 7.878 | 7.579 | 7.829 | 210,740 | +0.14(+1.88%) |
Sep 09, 2004 | 7.405 | 7.858 | 7.405 | 7.685 | 441,289 | +0.21(+2.84%) |
Sep 08, 2004 | 7.540 | 7.656 | 7.434 | 7.473 | 146,232 | -0.05(-0.64%) |
Sep 07, 2004 | 7.444 | 7.637 | 7.386 | 7.521 | 385,596 | +0.13(+1.69%) |
Sep 03, 2004 | 7.714 | 7.762 | 7.357 | 7.396 | 438,074 | -0.57(-7.14%) |
Sep 02, 2004 | 7.955 | 7.974 | 7.694 | 7.964 | 146,750 | +0.18(+2.35%) |
Sep 01, 2004 | 7.675 | 8.341 | 7.675 | 7.781 | 429,466 | +0.11(+1.38%) |
Aug 31, 2004 | 7.772 | 7.887 | 7.675 | 7.675 | 305,946 | -0.14(-1.85%) |
Aug 30, 2004 | 7.810 | 8.003 | 7.781 | 7.820 | 212,710 | -0.09(-1.10%) |
Aug 27, 2004 | 7.733 | 8.051 | 7.733 | 7.907 | 146,750 | +0.13(+1.74%) |
Aug 26, 2004 | 8.090 | 8.099 | 7.762 | 7.772 | 309,576 | -0.35(-4.28%) |
Aug 25, 2004 | 7.936 | 8.234 | 7.704 | 8.119 | 215,718 | +0.03(+0.36%) |
Aug 24, 2004 | 8.341 | 8.524 | 8.013 | 8.090 | 110,970 | -0.16(-1.99%) |
Aug 23, 2004 | 8.051 | 8.312 | 7.878 | 8.254 | 178,797 | +0.22(+2.76%) |
Aug 20, 2004 | 7.993 | 8.090 | 7.868 | 8.032 | 322,436 | +0.09(+1.09%) |
Aug 19, 2004 | 8.071 | 8.196 | 7.820 | 7.945 | 254,609 | -0.17(-2.14%) |
Aug 18, 2004 | 7.791 | 8.207 | 7.772 | 8.119 | 167,168 | +0.21(+2.68%) |
Aug 17, 2004 | 7.704 | 7.974 | 7.473 | 7.907 | 308,746 | +0.26(+3.40%) |
Aug 16, 2004 | 7.617 | 7.897 | 7.579 | 7.646 | 171,226 | +0.08(+1.02%) |
Aug 13, 2004 | 7.666 | 7.820 | 7.482 | 7.569 | 432,473 | +0.01(+0.13%) |
Aug 12, 2004 | 7.694 | 7.738 | 7.531 | 7.559 | 294,123 | -0.22(-2.85%) |
Aug 11, 2004 | 8.177 | 8.177 | 7.444 | 7.781 | 1,394,598 | -0.50(-6.05%) |
Aug 10, 2004 | 7.839 | 8.389 | 7.839 | 8.283 | 668,312 | +0.42(+5.40%) |
Aug 09, 2004 | 7.993 | 8.167 | 7.820 | 7.858 | 235,734 | -0.05(-0.61%) |
Aug 06, 2004 | 8.369 | 8.369 | 7.907 | 7.907 | 341,312 | -0.48(-5.75%) |
Aug 05, 2004 | 8.456 | 8.688 | 8.341 | 8.389 | 266,432 | -0.13(-1.47%) |
Aug 04, 2004 | 8.495 | 8.659 | 8.398 | 8.514 | 203,687 | +0.06(+0.68%) |
Aug 03, 2004 | 8.794 | 8.794 | 8.389 | 8.456 | 237,808 | -0.32(-3.63%) |
Aug 02, 2004 | 8.610 | 8.871 | 8.360 | 8.774 | 447,615 | +0.19(+2.25%) |
Jul 30, 2004 | 8.504 | 8.765 | 8.447 | 8.582 | 143,224 | +0.05(+0.56%) |
Jul 29, 2004 | 8.128 | 8.794 | 8.128 | 8.533 | 358,424 | +0.38(+4.61%) |
Jul 28, 2004 | 8.447 | 8.485 | 8.013 | 8.157 | 419,406 | -0.33(-3.86%) |
Jul 27, 2004 | 8.524 | 8.582 | 8.234 | 8.485 | 391,196 | +0.01(+0.11%) |
Jul 26, 2004 | 8.504 | 8.601 | 8.350 | 8.476 | 304,183 | +0.13(+1.62%) |
Jul 23, 2004 | 8.919 | 8.987 | 8.283 | 8.341 | 257,513 | -0.55(-6.18%) |
Jul 22, 2004 | 8.331 | 8.977 | 8.312 | 8.890 | 476,965 | +0.60(+7.21%) |
Jul 21, 2004 | 9.141 | 9.189 | 8.292 | 8.292 | 547,592 | -0.79(-8.70%) |
Jul 20, 2004 | 8.938 | 9.083 | 8.795 | 9.083 | 318,080 | +0.19(+2.17%) |
Jul 19, 2004 | 8.852 | 9.083 | 8.784 | 8.890 | 444,296 | +0.07(+0.77%) |
Jul 16, 2004 | 9.150 | 9.295 | 8.707 | 8.823 | 602,455 | -0.36(-3.89%) |
Jul 15, 2004 | 9.073 | 9.257 | 8.929 | 9.179 | 394,515 | +0.09(+0.95%) |
Jul 14, 2004 | 9.353 | 9.401 | 9.035 | 9.093 | 393,374 | -0.36(-3.78%) |
Jul 13, 2004 | 9.372 | 9.671 | 9.353 | 9.449 | 326,274 | -0.04(-0.41%) |
Jul 12, 2004 | 9.690 | 9.825 | 9.295 | 9.488 | 491,900 | -0.36(-3.62%) |
Jul 09, 2004 | 9.768 | 9.970 | 9.739 | 9.845 | 203,273 | +0.17(+1.79%) |
Jul 08, 2004 | 9.681 | 9.903 | 9.623 | 9.671 | 485,158 | -0.04(-0.40%) |
Jul 07, 2004 | 9.980 | 10.03 | 9.604 | 9.710 | 507,560 | -0.02(-0.20%) |
Jul 06, 2004 | 10.26 | 10.27 | 9.555 | 9.729 | 499,367 | -0.57(-5.52%) |
Jul 02, 2004 | 10.57 | 10.57 | 9.970 | 10.30 | 584,928 | -0.26(-2.47%) |
Jul 01, 2004 | 11.04 | 11.04 | 10.46 | 10.56 | 468,876 | -0.60(-5.36%) |
Jun 30, 2004 | 10.91 | 11.16 | 10.64 | 11.16 | 368,484 | +0.30(+2.75%) |
Jun 29, 2004 | 10.38 | 10.91 | 10.32 | 10.86 | 398,041 | +0.43(+4.16%) |
Jun 28, 2004 | 10.65 | 10.78 | 10.38 | 10.42 | 309,887 | -0.11(-1.01%) |
Jun 25, 2004 | 10.53 | 10.82 | 10.44 | 10.53 | 1,139,366 | +0.00(+0.00%) |
Jun 24, 2004 | 10.76 | 10.94 | 10.46 | 10.53 | 467,424 | -0.27(-2.50%) |
Jun 23, 2004 | 10.76 | 10.87 | 10.50 | 10.80 | 478,210 | -0.01(-0.09%) |
Jun 22, 2004 | 10.30 | 10.85 | 10.19 | 10.81 | 982,659 | +0.49(+4.77%) |
Jun 21, 2004 | 10.37 | 10.59 | 10.22 | 10.32 | 367,550 | -0.01(-0.09%) |
Jun 18, 2004 | 10.17 | 10.78 | 9.854 | 10.33 | 701,706 | +0.10(+0.94%) |
Jun 17, 2004 | 10.92 | 10.92 | 9.787 | 10.23 | 519,694 | -0.34(-3.19%) |
Jun 16, 2004 | 10.82 | 10.85 | 10.50 | 10.57 | 421,584 | -0.16(-1.53%) |
Jun 15, 2004 | 10.57 | 10.93 | 10.51 | 10.73 | 322,021 | +0.28(+2.68%) |
Jun 14, 2004 | 10.91 | 10.95 | 10.36 | 10.45 | 444,400 | -0.58(-5.25%) |
Jun 10, 2004 | 11.09 | 11.19 | 10.86 | 11.03 | 253,883 | +0.04(+0.35%) |
Jun 09, 2004 | 11.28 | 11.34 | 10.91 | 10.99 | 405,923 | -0.38(-3.31%) |
Jun 08, 2004 | 11.13 | 11.46 | 11.01 | 11.37 | 678,994 | +0.36(+3.24%) |
Jun 07, 2004 | 10.80 | 11.02 | 10.70 | 11.01 | 246,727 | +0.38(+3.54%) |
Jun 04, 2004 | 10.47 | 10.76 | 10.46 | 10.64 | 442,015 | +0.24(+2.32%) |
Jun 03, 2004 | 10.94 | 10.94 | 10.38 | 10.39 | 212,814 | -0.45(-4.18%) |
Jun 02, 2004 | 10.99 | 11.06 | 10.72 | 10.85 | 299,724 | -0.23(-2.09%) |
Jun 01, 2004 | 10.80 | 11.13 | 10.75 | 11.08 | 417,435 | +0.14(+1.23%) |
May 28, 2004 | 10.80 | 11.01 | 10.72 | 10.94 | 351,060 | +0.12(+1.07%) |
May 27, 2004 | 10.80 | 10.86 | 10.58 | 10.83 | 616,871 | +0.22(+2.09%) |
May 26, 2004 | 10.71 | 10.74 | 10.51 | 10.61 | 575,490 | -0.05(-0.45%) |
May 25, 2004 | 10.47 | 10.75 | 10.26 | 10.65 | 596,544 | +0.27(+2.60%) |
May 24, 2004 | 10.56 | 10.68 | 10.38 | 10.38 | 272,448 | -0.09(-0.83%) |
May 21, 2004 | 10.39 | 10.65 | 10.29 | 10.47 | 167,078 | +0.13(+1.31%) |
May 20, 2004 | 10.21 | 10.51 | 10.20 | 10.34 | 262,699 | +0.00(+0.00%) |
May 19, 2004 | 10.60 | 10.75 | 10.29 | 10.34 | 323,992 | -0.08(-0.74%) |
May 18, 2004 | 10.22 | 10.47 | 10.14 | 10.41 | 342,660 | +0.27(+2.66%) |
May 17, 2004 | 10.36 | 10.48 | 10.12 | 10.14 | 402,812 | -0.31(-2.95%) |
May 14, 2004 | 10.53 | 10.66 | 10.38 | 10.45 | 262,803 | -0.16(-1.54%) |
May 13, 2004 | 10.61 | 10.92 | 10.37 | 10.62 | 493,766 | -0.04(-0.36%) |
May 12, 2004 | 10.61 | 10.70 | 10.15 | 10.65 | 516,686 | +0.03(+0.27%) |
May 11, 2004 | 10.41 | 10.65 | 10.32 | 10.63 | 388,707 | +0.48(+4.75%) |
May 10, 2004 | 10.36 | 10.50 | 9.989 | 10.14 | 601,003 | -0.31(-2.95%) |
May 07, 2004 | 10.25 | 10.75 | 10.22 | 10.45 | 927,796 | +0.10(+0.93%) |
May 06, 2004 | 10.43 | 10.53 | 9.989 | 10.36 | 280,433 | -0.12(-1.10%) |
May 05, 2004 | 10.22 | 10.64 | 10.22 | 10.47 | 736,761 | +0.17(+1.68%) |
May 04, 2004 | 10.10 | 10.54 | 9.883 | 10.30 | 526,643 | +0.29(+2.89%) |
May 03, 2004 | 9.854 | 10.37 | 9.777 | 10.01 | 807,699 | +0.18(+1.86%) |
Apr 30, 2004 | 10.08 | 10.13 | 9.613 | 9.825 | 849,079 | -0.17(-1.74%) |
Apr 29, 2004 | 10.27 | 10.50 | 9.729 | 9.999 | 716,952 | -0.29(-2.81%) |
Apr 28, 2004 | 10.46 | 11.06 | 10.28 | 10.29 | 589,699 | -0.27(-2.56%) |
Apr 27, 2004 | 10.61 | 10.75 | 10.37 | 10.56 | 444,919 | +0.07(+0.64%) |
Apr 26, 2004 | 10.75 | 10.78 | 10.24 | 10.49 | 743,606 | -0.16(-1.54%) |
Apr 23, 2004 | 10.80 | 10.89 | 10.61 | 10.65 | 709,277 | -0.10(-0.90%) |
Apr 22, 2004 | 10.80 | 11.14 | 10.62 | 10.75 | 926,759 | +0.03(+0.27%) |
Apr 21, 2004 | 10.85 | 10.92 | 10.67 | 10.72 | 739,042 | +0.00(+0.00%) |
Apr 20, 2004 | 11.29 | 11.33 | 10.65 | 10.72 | 494,492 | -0.46(-4.14%) |
Apr 19, 2004 | 10.90 | 11.25 | 10.61 | 11.19 | 844,724 | +0.35(+3.20%) |
Apr 16, 2004 | 11.60 | 11.61 | 10.84 | 10.84 | 1,100,371 | -0.77(-6.64%) |
Apr 15, 2004 | 12.05 | 12.21 | 11.47 | 11.61 | 640,828 | -0.43(-3.60%) |
Apr 14, 2004 | 12.10 | 12.25 | 11.91 | 12.04 | 789,135 | -0.09(-0.72%) |
Apr 13, 2004 | 12.87 | 13.01 | 12.11 | 12.13 | 688,431 | -0.69(-5.41%) |
Apr 12, 2004 | 12.83 | 13.02 | 12.74 | 12.82 | 287,278 | +0.03(+0.23%) |
Apr 08, 2004 | 12.73 | 13.10 | 12.73 | 12.80 | 418,887 | +0.11(+0.84%) |
Apr 07, 2004 | 12.67 | 12.80 | 12.35 | 12.69 | 263,632 | -0.02(-0.15%) |
Apr 06, 2004 | 12.80 | 12.85 | 12.58 | 12.71 | 334,467 | -0.19(-1.50%) |
Apr 05, 2004 | 12.59 | 12.99 | 12.56 | 12.90 | 536,080 | +0.19(+1.52%) |
Apr 02, 2004 | 12.53 | 12.71 | 12.31 | 12.71 | 410,072 | +0.40(+3.21%) |
Apr 01, 2004 | 12.28 | 12.48 | 12.05 | 12.31 | 484,536 | +0.07(+0.55%) |
Mar 31, 2004 | 12.26 | 12.46 | 12.01 | 12.25 | 481,321 | +0.06(+0.48%) |
Mar 30, 2004 | 12.19 | 12.27 | 12.00 | 12.19 | 335,296 | -0.11(-0.86%) |
Mar 29, 2004 | 12.27 | 12.41 | 12.03 | 12.29 | 477,691 | +0.21(+1.76%) |
Mar 26, 2004 | 12.20 | 12.29 | 11.91 | 12.08 | 365,787 | -0.06(-0.48%) |
Mar 25, 2004 | 11.71 | 12.19 | 11.71 | 12.14 | 528,302 | +0.49(+4.22%) |
Mar 24, 2004 | 11.47 | 11.86 | 11.34 | 11.65 | 501,856 | +0.21(+1.85%) |
Mar 23, 2004 | 11.57 | 11.76 | 11.21 | 11.44 | 449,378 | -0.04(-0.34%) |
Mar 22, 2004 | 11.60 | 11.78 | 11.28 | 11.47 | 538,777 | -0.17(-1.49%) |
Mar 19, 2004 | 11.76 | 11.95 | 11.64 | 11.65 | 718,819 | +0.12(+1.08%) |
Mar 18, 2004 | 12.34 | 12.44 | 11.47 | 11.52 | 1,746,489 | +0.02(+0.18%) |
Mar 17, 2004 | 11.24 | 11.57 | 11.13 | 11.50 | 678,372 | +0.47(+4.28%) |
Mar 16, 2004 | 11.30 | 11.54 | 10.99 | 11.03 | 646,532 | -0.06(-0.52%) |
Mar 15, 2004 | 11.33 | 11.50 | 11.09 | 11.09 | 418,058 | -0.30(-2.62%) |
Mar 12, 2004 | 11.12 | 11.44 | 11.05 | 11.39 | 396,278 | +0.30(+2.70%) |
Mar 11, 2004 | 11.01 | 11.45 | 10.96 | 11.09 | 503,723 | -0.04(-0.35%) |
Mar 10, 2004 | 11.38 | 11.48 | 11.06 | 11.13 | 1,009,313 | +0.15(+1.41%) |
Mar 09, 2004 | 11.47 | 11.48 | 10.83 | 10.97 | 900,831 | -0.46(-4.05%) |
Mar 08, 2004 | 11.83 | 12.04 | 11.38 | 11.44 | 396,589 | -0.54(-4.51%) |
Mar 05, 2004 | 12.07 | 12.07 | 11.72 | 11.98 | 408,620 | -0.17(-1.43%) |
Mar 04, 2004 | 11.98 | 12.16 | 11.84 | 12.15 | 332,704 | +0.16(+1.37%) |
Mar 03, 2004 | 12.05 | 12.05 | 11.76 | 11.99 | 499,678 | -0.02(-0.16%) |
Mar 02, 2004 | 11.96 | 12.26 | 11.96 | 12.00 | 595,196 | +0.01(+0.08%) |
Mar 01, 2004 | 11.72 | 12.03 | 11.57 | 11.99 | 367,136 | +0.28(+2.39%) |
Feb 27, 2004 | 11.72 | 11.78 | 11.57 | 11.72 | 549,252 | -0.03(-0.25%) |
Feb 26, 2004 | 11.60 | 11.76 | 11.36 | 11.74 | 888,801 | +0.11(+0.91%) |
Feb 25, 2004 | 11.29 | 11.64 | 11.26 | 11.64 | 426,043 | +0.32(+2.81%) |
Feb 24, 2004 | 11.14 | 11.40 | 10.90 | 11.32 | 477,795 | +0.27(+2.44%) |
Feb 23, 2004 | 11.49 | 11.56 | 10.93 | 11.05 | 484,640 | -0.40(-3.45%) |
Feb 20, 2004 | 11.65 | 11.69 | 11.04 | 11.45 | 1,042,707 | -0.09(-0.75%) |
Feb 19, 2004 | 11.82 | 11.99 | 11.52 | 11.53 | 1,147,455 | -0.10(-0.83%) |
Feb 18, 2004 | 11.38 | 11.83 | 11.36 | 11.63 | 900,001 | +0.31(+2.73%) |
Feb 17, 2004 | 11.46 | 11.50 | 11.19 | 11.32 | 1,216,734 | +0.13(+1.21%) |
Feb 13, 2004 | 11.69 | 11.76 | 10.99 | 11.19 | 1,385,679 | -0.31(-2.68%) |
Feb 12, 2004 | 11.78 | 12.07 | 11.37 | 11.49 | 1,251,477 | -0.29(-2.46%) |
Feb 11, 2004 | 11.62 | 12.15 | 11.43 | 11.78 | 1,226,794 | +0.32(+2.78%) |
Feb 10, 2004 | 11.62 | 11.76 | 11.13 | 11.46 | 857,376 | -0.16(-1.41%) |
Feb 09, 2004 | 11.96 | 11.98 | 11.49 | 11.63 | 728,256 | -0.35(-2.90%) |
Feb 06, 2004 | 11.55 | 12.14 | 11.37 | 11.98 | 526,435 | +0.51(+4.46%) |
Feb 05, 2004 | 11.57 | 11.68 | 11.32 | 11.46 | 673,808 | +0.19(+1.71%) |
Feb 04, 2004 | 11.67 | 11.81 | 11.07 | 11.27 | 1,214,556 | -0.48(-4.10%) |
Feb 03, 2004 | 12.33 | 12.34 | 11.68 | 11.75 | 529,028 | -0.56(-4.54%) |
Feb 02, 2004 | 12.36 | 12.50 | 12.05 | 12.31 | 320,673 | +0.01(+0.08%) |
Jan 30, 2004 | 12.15 | 12.49 | 12.04 | 12.30 | 345,979 | +0.21(+1.75%) |
Jan 29, 2004 | 12.27 | 12.39 | 11.82 | 12.09 | 542,096 | +0.01(+0.08%) |
Jan 28, 2004 | 12.39 | 12.68 | 12.08 | 12.08 | 628,590 | -0.16(-1.34%) |
Jan 27, 2004 | 13.25 | 13.25 | 12.11 | 12.25 | 1,221,090 | -1.01(-7.64%) |
Jan 26, 2004 | 13.05 | 13.27 | 12.86 | 13.26 | 171,848 | +0.21(+1.63%) |
Jan 23, 2004 | 13.39 | 13.50 | 12.75 | 13.05 | 395,449 | -0.37(-2.73%) |
Jan 22, 2004 | 13.74 | 13.87 | 13.34 | 13.41 | 350,957 | -0.30(-2.18%) |
Jan 21, 2004 | 13.82 | 13.90 | 13.34 | 13.71 | 635,124 | -0.27(-1.93%) |
Jan 20, 2004 | 14.03 | 14.17 | 13.60 | 13.98 | 640,621 | -0.19(-1.36%) |
Jan 16, 2004 | 14.04 | 14.42 | 13.89 | 14.17 | 752,421 | +0.14(+1.03%) |
Jan 15, 2004 | 13.07 | 14.04 | 12.82 | 14.03 | 1,082,959 | +0.93(+7.06%) |
Jan 14, 2004 | 13.46 | 13.73 | 13.04 | 13.10 | 726,991 | -0.35(-2.58%) |
Jan 13, 2004 | 13.91 | 13.98 | 13.32 | 13.45 | 995,872 | -0.53(-3.79%) |
Jan 12, 2004 | 13.55 | 13.98 | 13.54 | 13.98 | 623,575 | +0.29(+2.11%) |
Jan 09, 2004 | 13.20 | 13.94 | 13.02 | 13.69 | 1,139,276 | +0.39(+2.90%) |
Jan 08, 2004 | 13.27 | 13.34 | 13.01 | 13.31 | 632,371 | +0.17(+1.32%) |
Jan 07, 2004 | 12.96 | 13.28 | 12.78 | 13.13 | 340,734 | +0.12(+0.89%) |
Jan 06, 2004 | 13.08 | 13.16 | 12.80 | 13.02 | 531,102 | -0.02(-0.15%) |
Jan 05, 2004 | 12.72 | 13.23 | 12.56 | 13.04 | 509,427 | +0.61(+4.89%) |
Jan 02, 2004 | 12.29 | 12.79 | 12.26 | 12.43 | 213,333 | +0.04(+0.31%) |
Dec 31, 2003 | 12.48 | 12.63 | 12.24 | 12.39 | 385,285 | -0.14(-1.15%) |
Dec 30, 2003 | 12.44 | 12.72 | 12.38 | 12.53 | 578,534 | -0.04(-0.31%) |
Dec 29, 2003 | 12.53 | 12.66 | 12.37 | 12.57 | 502,921 | +0.29(+2.35%) |
Dec 26, 2003 | 12.31 | 12.44 | 12.24 | 12.28 | 96,844 | -0.02(-0.16%) |
Dec 24, 2003 | 12.29 | 12.49 | 12.25 | 12.30 | 89,452 | -0.18(-1.47%) |
Dec 23, 2003 | 12.37 | 12.52 | 12.26 | 12.49 | 228,324 | +0.07(+0.54%) |
Dec 22, 2003 | 12.10 | 12.51 | 12.05 | 12.42 | 221,750 | +0.16(+1.34%) |
Dec 19, 2003 | 12.49 | 12.61 | 12.05 | 12.26 | 382,877 | -0.19(-1.55%) |
Dec 18, 2003 | 11.57 | 12.60 | 11.48 | 12.45 | 952,076 | +0.51(+4.27%) |
Dec 17, 2003 | 12.28 | 12.29 | 11.71 | 11.94 | 369,151 | -0.35(-2.82%) |
Dec 16, 2003 | 12.23 | 12.33 | 11.76 | 12.28 | 410,922 | +0.00(+0.00%) |
Dec 15, 2003 | 12.86 | 12.97 | 12.24 | 12.28 | 821,689 | -0.32(-2.52%) |
Dec 12, 2003 | 12.05 | 12.76 | 11.91 | 12.60 | 1,190,680 | +0.94(+8.11%) |
Dec 11, 2003 | 11.28 | 11.71 | 11.24 | 11.66 | 578,394 | +0.38(+3.33%) |
Dec 10, 2003 | 11.52 | 11.54 | 10.98 | 11.28 | 439,128 | -0.25(-2.17%) |
Dec 09, 2003 | 11.86 | 11.90 | 11.44 | 11.53 | 321,124 | -0.21(-1.81%) |
Dec 08, 2003 | 11.52 | 11.83 | 11.52 | 11.74 | 278,104 | +0.17(+1.50%) |
Dec 05, 2003 | 12.07 | 12.04 | 11.56 | 11.57 | 330,057 | -0.50(-4.15%) |
Dec 04, 2003 | 12.30 | 12.33 | 11.59 | 12.07 | 466,257 | -0.26(-2.11%) |
Dec 03, 2003 | 12.49 | 12.63 | 12.24 | 12.33 | 470,259 | -0.13(-1.08%) |
Dec 02, 2003 | 12.53 | 12.68 | 12.33 | 12.47 | 368,383 | -0.04(-0.31%) |