Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 12.88 | 13.23 | 12.88 | 13.22 | 1,820,294 | +0.32(+2.48%) |
Nov 29, 2004 | 12.75 | 12.92 | 12.71 | 12.90 | 991,316 | +0.19(+1.46%) |
Nov 26, 2004 | 12.79 | 12.84 | 12.69 | 12.71 | 175,654 | -0.07(-0.57%) |
Nov 24, 2004 | 12.76 | 12.84 | 12.67 | 12.79 | 437,437 | +0.05(+0.43%) |
Nov 23, 2004 | 12.79 | 12.79 | 12.62 | 12.73 | 522,431 | -0.04(-0.28%) |
Nov 22, 2004 | 12.73 | 12.86 | 12.73 | 12.77 | 648,506 | -0.03(-0.22%) |
Nov 19, 2004 | 12.81 | 12.87 | 12.72 | 12.79 | 716,785 | -0.01(-0.04%) |
Nov 18, 2004 | 13.00 | 13.00 | 12.75 | 12.80 | 2,192,002 | -0.20(-1.53%) |
Nov 17, 2004 | 12.85 | 13.03 | 12.83 | 13.00 | 2,118,057 | +0.18(+1.43%) |
Nov 16, 2004 | 12.65 | 12.84 | 12.65 | 12.82 | 2,403,354 | +0.17(+1.38%) |
Nov 15, 2004 | 12.81 | 12.83 | 12.64 | 12.64 | 1,516,014 | -0.04(-0.35%) |
Nov 12, 2004 | 12.62 | 12.69 | 12.52 | 12.69 | 626,124 | +0.07(+0.52%) |
Nov 11, 2004 | 12.48 | 12.65 | 12.48 | 12.62 | 961,001 | +0.15(+1.22%) |
Nov 10, 2004 | 12.60 | 12.66 | 12.46 | 12.47 | 677,121 | -0.11(-0.87%) |
Nov 09, 2004 | 12.69 | 12.79 | 12.49 | 12.58 | 2,221,183 | +0.37(+2.99%) |
Nov 08, 2004 | 12.40 | 12.51 | 12.18 | 12.21 | 1,033,247 | -0.15(-1.19%) |
Nov 05, 2004 | 12.23 | 12.37 | 12.03 | 12.36 | 1,081,693 | +0.13(+1.02%) |
Nov 04, 2004 | 12.06 | 12.24 | 12.03 | 12.23 | 361,225 | +0.18(+1.52%) |
Nov 03, 2004 | 12.00 | 12.10 | 11.96 | 12.05 | 436,870 | +0.08(+0.69%) |
Nov 02, 2004 | 11.84 | 11.98 | 11.82 | 11.97 | 476,817 | +0.21(+1.77%) |
Nov 01, 2004 | 11.74 | 11.85 | 11.65 | 11.76 | 757,582 | -0.01(-0.11%) |
Oct 29, 2004 | 11.92 | 12.04 | 11.75 | 11.77 | 598,643 | -0.15(-1.23%) |
Oct 28, 2004 | 11.64 | 11.98 | 11.51 | 11.92 | 730,384 | +0.28(+2.38%) |
Oct 27, 2004 | 11.95 | 11.95 | 11.60 | 11.64 | 1,035,230 | -0.30(-2.51%) |
Oct 26, 2004 | 11.89 | 11.94 | 11.76 | 11.94 | 352,159 | +0.08(+0.67%) |
Oct 25, 2004 | 11.84 | 11.86 | 11.65 | 11.86 | 439,137 | +0.00(+0.03%) |
Oct 22, 2004 | 11.74 | 11.91 | 11.74 | 11.86 | 494,949 | +0.12(+1.04%) |
Oct 21, 2004 | 11.69 | 11.76 | 11.61 | 11.74 | 543,396 | +0.10(+0.83%) |
Oct 20, 2004 | 11.50 | 11.76 | 11.49 | 11.64 | 494,949 | +0.12(+1.03%) |
Oct 19, 2004 | 11.56 | 11.59 | 11.51 | 11.52 | 531,780 | -0.06(-0.49%) |
Oct 18, 2004 | 11.66 | 11.66 | 11.53 | 11.58 | 506,849 | -0.07(-0.58%) |
Oct 15, 2004 | 11.69 | 11.76 | 11.62 | 11.64 | 272,831 | +0.00(+0.02%) |
Oct 14, 2004 | 11.67 | 11.82 | 11.64 | 11.64 | 508,265 | -0.04(-0.33%) |
Oct 13, 2004 | 11.67 | 11.74 | 11.62 | 11.68 | 570,028 | +0.03(+0.29%) |
Oct 12, 2004 | 11.72 | 11.75 | 11.60 | 11.65 | 631,507 | -0.09(-0.80%) |
Oct 11, 2004 | 11.82 | 11.84 | 11.71 | 11.74 | 285,297 | -0.05(-0.46%) |
Oct 08, 2004 | 11.63 | 11.88 | 11.63 | 11.80 | 1,021,631 | +0.14(+1.17%) |
Oct 07, 2004 | 11.77 | 11.80 | 11.63 | 11.66 | 983,383 | -0.07(-0.63%) |
Oct 06, 2004 | 11.83 | 11.90 | 11.70 | 11.73 | 786,763 | -0.12(-1.00%) |
Oct 05, 2004 | 11.94 | 11.94 | 11.85 | 11.85 | 413,072 | -0.04(-0.36%) |
Oct 04, 2004 | 11.95 | 12.05 | 11.88 | 11.89 | 434,604 | -0.06(-0.52%) |
Oct 01, 2004 | 12.02 | 12.03 | 11.88 | 11.96 | 594,676 | -0.03(-0.25%) |
Sep 30, 2004 | 11.74 | 11.99 | 11.72 | 11.99 | 711,968 | +0.28(+2.40%) |
Sep 29, 2004 | 11.78 | 11.78 | 11.69 | 11.71 | 302,012 | -0.07(-0.63%) |
Sep 28, 2004 | 11.80 | 11.84 | 11.74 | 11.78 | 533,197 | -0.04(-0.31%) |
Sep 27, 2004 | 11.88 | 11.91 | 11.79 | 11.82 | 490,700 | -0.10(-0.86%) |
Sep 24, 2004 | 11.93 | 11.94 | 11.88 | 11.92 | 186,420 | +0.00(+0.01%) |
Sep 23, 2004 | 11.88 | 11.97 | 11.87 | 11.92 | 329,777 | +0.04(+0.33%) |
Sep 22, 2004 | 11.92 | 11.95 | 11.87 | 11.88 | 634,623 | -0.06(-0.52%) |
Sep 21, 2004 | 12.02 | 12.02 | 11.88 | 11.94 | 778,547 | -0.08(-0.65%) |
Sep 20, 2004 | 12.23 | 12.23 | 11.99 | 12.02 | 497,783 | -0.20(-1.65%) |
Sep 17, 2004 | 12.17 | 12.23 | 12.13 | 12.22 | 377,657 | +0.07(+0.54%) |
Sep 16, 2004 | 12.03 | 12.20 | 12.03 | 12.15 | 381,907 | +0.09(+0.73%) |
Sep 15, 2004 | 12.05 | 12.07 | 11.97 | 12.07 | 536,313 | -0.00(-0.01%) |
Sep 14, 2004 | 12.14 | 12.15 | 12.01 | 12.07 | 391,540 | -0.06(-0.48%) |
Sep 13, 2004 | 12.16 | 12.17 | 12.07 | 12.13 | 473,134 | -0.03(-0.25%) |
Sep 10, 2004 | 12.10 | 12.18 | 12.03 | 12.16 | 419,305 | +0.06(+0.47%) |
Sep 09, 2004 | 12.18 | 12.18 | 12.06 | 12.10 | 699,219 | -0.11(-0.94%) |
Sep 08, 2004 | 12.25 | 12.25 | 12.05 | 12.21 | 807,445 | +0.01(+0.12%) |
Sep 07, 2004 | 12.19 | 12.24 | 12.15 | 12.20 | 624,991 | +0.02(+0.19%) |
Sep 03, 2004 | 12.13 | 12.24 | 12.13 | 12.18 | 228,067 | +0.06(+0.51%) |
Sep 02, 2004 | 12.13 | 12.13 | 12.08 | 12.12 | 617,058 | -0.03(-0.22%) |
Sep 01, 2004 | 12.01 | 12.15 | 12.01 | 12.14 | 726,417 | +0.05(+0.45%) |
Aug 31, 2004 | 11.99 | 12.10 | 11.99 | 12.09 | 895,273 | +0.11(+0.94%) |
Aug 30, 2004 | 11.95 | 12.00 | 11.91 | 11.97 | 555,012 | +0.01(+0.07%) |
Aug 27, 2004 | 11.91 | 11.97 | 11.85 | 11.97 | 438,570 | +0.04(+0.33%) |
Aug 26, 2004 | 11.96 | 11.99 | 11.88 | 11.93 | 319,011 | -0.03(-0.28%) |
Aug 25, 2004 | 11.97 | 11.98 | 11.90 | 11.96 | 281,331 | +0.03(+0.24%) |
Aug 24, 2004 | 12.16 | 12.16 | 11.90 | 11.93 | 614,225 | -0.14(-1.14%) |
Aug 23, 2004 | 11.87 | 12.12 | 11.86 | 12.07 | 752,482 | +0.25(+2.07%) |
Aug 20, 2004 | 11.74 | 11.86 | 11.68 | 11.82 | 725,567 | +0.00(+0.03%) |
Aug 19, 2004 | 11.82 | 11.86 | 11.75 | 11.82 | 475,967 | +0.01(+0.09%) |
Aug 18, 2004 | 11.77 | 11.84 | 11.65 | 11.81 | 438,853 | +0.06(+0.48%) |
Aug 17, 2004 | 11.79 | 11.84 | 11.65 | 11.75 | 696,669 | +0.02(+0.18%) |
Aug 16, 2004 | 11.88 | 11.95 | 11.69 | 11.73 | 945,419 | -0.20(-1.66%) |
Aug 13, 2004 | 11.77 | 11.99 | 11.75 | 11.93 | 1,285,396 | +0.18(+1.50%) |
Aug 12, 2004 | 11.73 | 11.88 | 11.73 | 11.75 | 888,756 | +0.02(+0.20%) |
Aug 11, 2004 | 11.60 | 11.77 | 11.52 | 11.73 | 1,472,100 | +0.13(+1.11%) |
Aug 10, 2004 | 11.63 | 11.63 | 11.55 | 11.60 | 1,129,857 | -0.03(-0.26%) |
Aug 09, 2004 | 11.67 | 11.67 | 11.50 | 11.63 | 679,104 | -0.05(-0.44%) |
Aug 06, 2004 | 11.74 | 11.76 | 11.66 | 11.68 | 1,826,810 | -0.06(-0.48%) |
Aug 05, 2004 | 11.92 | 11.92 | 11.66 | 11.74 | 1,114,558 | -0.16(-1.31%) |
Aug 04, 2004 | 11.95 | 12.05 | 11.82 | 11.89 | 891,023 | -0.10(-0.79%) |
Aug 03, 2004 | 12.15 | 12.19 | 11.95 | 11.99 | 873,457 | -0.19(-1.56%) |
Aug 02, 2004 | 12.13 | 12.33 | 12.13 | 12.18 | 934,370 | +0.05(+0.38%) |
Jul 30, 2004 | 11.94 | 12.17 | 11.94 | 12.13 | 1,431,303 | +0.20(+1.69%) |
Jul 29, 2004 | 12.08 | 12.09 | 11.92 | 11.93 | 836,060 | -0.12(-1.01%) |
Jul 28, 2004 | 12.13 | 12.21 | 11.97 | 12.06 | 2,218,350 | -0.07(-0.60%) |
Jul 27, 2004 | 12.16 | 12.31 | 12.07 | 12.13 | 1,734,733 | -0.01(-0.04%) |
Jul 26, 2004 | 12.35 | 12.48 | 12.04 | 12.13 | 3,787,061 | -0.48(-3.78%) |
Jul 23, 2004 | 12.81 | 12.85 | 12.58 | 12.61 | 1,929,086 | -0.17(-1.31%) |
Jul 22, 2004 | 13.11 | 13.19 | 12.74 | 12.78 | 6,786,792 | -0.41(-3.12%) |
Jul 21, 2004 | 13.50 | 13.50 | 12.97 | 13.19 | 3,718,499 | -0.31(-2.31%) |
Jul 20, 2004 | 13.46 | 14.14 | 13.42 | 13.50 | 6,605,471 | +0.17(+1.24%) |
Jul 19, 2004 | 13.06 | 14.03 | 13.02 | 13.34 | 5,773,094 | +0.45(+3.48%) |
Jul 16, 2004 | 12.89 | 12.95 | 12.83 | 12.89 | 598,926 | +0.02(+0.19%) |
Jul 15, 2004 | 12.78 | 12.90 | 12.75 | 12.86 | 956,185 | +0.08(+0.65%) |
Jul 14, 2004 | 12.73 | 12.84 | 12.73 | 12.78 | 1,619,990 | +0.03(+0.22%) |
Jul 13, 2004 | 12.81 | 12.81 | 12.71 | 12.75 | 1,063,561 | -0.07(-0.55%) |
Jul 12, 2004 | 12.73 | 12.83 | 12.64 | 12.82 | 1,044,862 | +0.10(+0.75%) |
Jul 09, 2004 | 12.69 | 12.77 | 12.62 | 12.73 | 925,021 | -0.01(-0.04%) |
Jul 08, 2004 | 12.82 | 12.88 | 12.71 | 12.73 | 1,658,238 | -0.09(-0.72%) |
Jul 07, 2004 | 12.88 | 12.91 | 12.80 | 12.82 | 1,506,381 | -0.05(-0.40%) |
Jul 06, 2004 | 12.70 | 12.89 | 12.69 | 12.87 | 1,224,200 | +0.18(+1.39%) |
Jul 02, 2004 | 12.77 | 12.77 | 12.68 | 12.70 | 715,368 | -0.08(-0.64%) |
Jul 01, 2004 | 12.77 | 12.83 | 12.68 | 12.78 | 921,054 | +0.01(+0.10%) |
Jun 30, 2004 | 12.79 | 12.80 | 12.68 | 12.77 | 710,835 | +0.10(+0.79%) |
Jun 29, 2004 | 12.65 | 12.68 | 12.60 | 12.67 | 825,861 | +0.02(+0.15%) |
Jun 28, 2004 | 12.54 | 12.72 | 12.52 | 12.65 | 1,465,867 | +0.10(+0.76%) |
Jun 25, 2004 | 12.51 | 12.56 | 12.49 | 12.55 | 1,490,799 | +0.07(+0.59%) |
Jun 24, 2004 | 12.29 | 12.48 | 12.29 | 12.48 | 766,931 | +0.19(+1.52%) |
Jun 23, 2004 | 12.27 | 12.31 | 12.22 | 12.29 | 871,474 | +0.04(+0.33%) |
Jun 22, 2004 | 12.24 | 12.31 | 12.22 | 12.25 | 912,271 | +0.02(+0.19%) |
Jun 21, 2004 | 12.23 | 12.25 | 12.19 | 12.23 | 801,212 | +0.00(+0.03%) |
Jun 18, 2004 | 12.22 | 12.25 | 12.20 | 12.22 | 1,003,215 | +0.03(+0.22%) |
Jun 17, 2004 | 12.13 | 12.21 | 12.12 | 12.20 | 1,479,467 | +0.07(+0.60%) |
Jun 16, 2004 | 11.92 | 12.16 | 11.92 | 12.12 | 1,550,862 | +0.23(+1.97%) |
Jun 15, 2004 | 11.88 | 11.90 | 11.85 | 11.89 | 853,342 | +0.11(+0.93%) |
Jun 14, 2004 | 11.84 | 11.87 | 11.78 | 11.78 | 851,642 | -0.05(-0.42%) |
Jun 10, 2004 | 11.82 | 11.86 | 11.81 | 11.83 | 834,360 | +0.02(+0.16%) |
Jun 09, 2004 | 11.82 | 11.95 | 11.79 | 11.81 | 992,449 | -0.01(-0.04%) |
Jun 08, 2004 | 11.58 | 11.84 | 11.58 | 11.82 | 1,104,925 | +0.21(+1.84%) |
Jun 07, 2004 | 11.59 | 11.64 | 11.57 | 11.60 | 976,300 | +0.01(+0.11%) |
Jun 04, 2004 | 11.62 | 11.66 | 11.57 | 11.59 | 666,355 | -0.03(-0.23%) |
Jun 03, 2004 | 11.55 | 11.69 | 11.53 | 11.62 | 915,671 | +0.08(+0.66%) |
Jun 02, 2004 | 11.49 | 11.56 | 11.39 | 11.54 | 1,466,434 | +0.06(+0.55%) |
Jun 01, 2004 | 11.38 | 11.49 | 11.31 | 11.48 | 1,749,465 | +0.10(+0.90%) |
May 28, 2004 | 11.41 | 11.42 | 11.36 | 11.37 | 635,473 | -0.02(-0.22%) |
May 27, 2004 | 11.43 | 11.44 | 11.39 | 11.40 | 1,668,154 | +0.01(+0.06%) |
May 26, 2004 | 11.38 | 11.39 | 11.29 | 11.39 | 1,204,085 | -0.03(-0.29%) |
May 25, 2004 | 11.39 | 11.44 | 11.30 | 11.43 | 1,572,110 | +0.04(+0.31%) |
May 24, 2004 | 11.42 | 11.43 | 11.36 | 11.39 | 1,231,850 | +0.02(+0.22%) |
May 21, 2004 | 11.33 | 11.40 | 11.29 | 11.37 | 1,073,761 | +0.08(+0.69%) |
May 20, 2004 | 11.29 | 11.32 | 11.26 | 11.29 | 872,041 | +0.01(+0.09%) |
May 19, 2004 | 11.39 | 11.41 | 11.26 | 11.28 | 729,534 | -0.11(-0.98%) |
May 18, 2004 | 11.30 | 11.42 | 11.30 | 11.39 | 1,013,415 | +0.08(+0.67%) |
May 17, 2004 | 11.39 | 11.39 | 11.27 | 11.31 | 989,616 | -0.10(-0.85%) |
May 14, 2004 | 11.35 | 11.43 | 11.21 | 11.41 | 1,215,984 | +0.08(+0.69%) |
May 13, 2004 | 11.50 | 11.50 | 11.27 | 11.33 | 1,100,109 | -0.19(-1.68%) |
May 12, 2004 | 11.60 | 11.63 | 11.44 | 11.53 | 1,289,646 | -0.08(-0.70%) |
May 11, 2004 | 11.46 | 11.62 | 11.43 | 11.61 | 810,845 | +0.14(+1.18%) |
May 10, 2004 | 11.65 | 11.65 | 11.46 | 11.47 | 1,295,596 | -0.21(-1.81%) |
May 07, 2004 | 11.67 | 11.73 | 11.63 | 11.68 | 1,490,232 | -0.00(-0.02%) |
May 06, 2004 | 11.68 | 11.73 | 11.67 | 11.68 | 1,490,516 | +0.00(+0.03%) |
May 05, 2004 | 11.58 | 11.68 | 11.49 | 11.68 | 1,397,589 | +0.08(+0.70%) |
May 04, 2004 | 11.63 | 11.64 | 11.56 | 11.60 | 1,108,608 | +0.01(+0.05%) |
May 03, 2004 | 11.60 | 11.62 | 11.52 | 11.59 | 1,337,526 | -0.00(-0.02%) |
Apr 30, 2004 | 11.68 | 11.68 | 11.57 | 11.60 | 1,628,490 | -0.09(-0.77%) |
Apr 29, 2004 | 11.62 | 11.72 | 11.59 | 11.69 | 1,030,413 | +0.04(+0.36%) |
Apr 28, 2004 | 11.77 | 11.78 | 11.61 | 11.64 | 1,142,889 | -0.11(-0.98%) |
Apr 27, 2004 | 11.82 | 11.90 | 11.74 | 11.76 | 1,022,481 | -0.05(-0.40%) |
Apr 26, 2004 | 11.92 | 11.97 | 11.78 | 11.81 | 1,158,755 | -0.11(-0.96%) |
Apr 23, 2004 | 11.73 | 11.98 | 11.72 | 11.92 | 1,445,469 | +0.15(+1.27%) |
Apr 22, 2004 | 11.84 | 11.84 | 11.59 | 11.77 | 3,864,406 | -0.14(-1.16%) |
Apr 21, 2004 | 11.92 | 11.95 | 11.89 | 11.91 | 1,546,329 | +0.02(+0.16%) |
Apr 20, 2004 | 12.05 | 12.07 | 11.88 | 11.89 | 1,415,721 | -0.19(-1.58%) |
Apr 19, 2004 | 12.09 | 12.14 | 12.03 | 12.08 | 1,084,526 | -0.01(-0.09%) |
Apr 16, 2004 | 12.02 | 12.18 | 12.02 | 12.09 | 1,398,155 | +0.06(+0.53%) |
Apr 15, 2004 | 12.00 | 12.03 | 11.85 | 12.03 | 1,719,150 | +0.03(+0.22%) |
Apr 14, 2004 | 12.11 | 12.11 | 11.90 | 12.00 | 1,570,410 | -0.10(-0.83%) |
Apr 13, 2004 | 12.25 | 12.25 | 12.08 | 12.10 | 1,282,563 | -0.14(-1.11%) |
Apr 12, 2004 | 12.21 | 12.28 | 12.19 | 12.24 | 1,451,418 | +0.02(+0.20%) |
Apr 08, 2004 | 12.23 | 12.36 | 12.15 | 12.21 | 1,348,575 | +0.01(+0.12%) |
Apr 07, 2004 | 12.25 | 12.28 | 12.19 | 12.20 | 1,147,422 | -0.04(-0.35%) |
Apr 06, 2004 | 12.35 | 12.36 | 12.20 | 12.24 | 1,740,682 | -0.13(-1.01%) |
Apr 05, 2004 | 12.47 | 12.47 | 12.29 | 12.37 | 1,360,758 | -0.11(-0.91%) |
Apr 02, 2004 | 12.60 | 12.68 | 12.47 | 12.48 | 2,962,333 | +0.08(+0.65%) |
Apr 01, 2004 | 12.25 | 12.40 | 12.20 | 12.40 | 1,142,039 | +0.14(+1.15%) |
Mar 31, 2004 | 12.08 | 12.26 | 12.03 | 12.26 | 1,406,938 | +0.17(+1.43%) |
Mar 30, 2004 | 11.93 | 12.10 | 11.86 | 12.08 | 1,127,307 | +0.16(+1.32%) |
Mar 29, 2004 | 12.00 | 12.00 | 11.86 | 11.93 | 1,230,717 | -0.07(-0.59%) |
Mar 26, 2004 | 11.81 | 12.05 | 11.81 | 12.00 | 1,600,158 | +0.20(+1.69%) |
Mar 25, 2004 | 11.89 | 11.89 | 11.69 | 11.80 | 1,499,865 | -0.10(-0.86%) |
Mar 24, 2004 | 11.97 | 12.05 | 11.86 | 11.90 | 1,627,640 | -0.07(-0.56%) |
Mar 23, 2004 | 11.93 | 12.04 | 11.91 | 11.97 | 1,204,652 | +0.06(+0.52%) |
Mar 22, 2004 | 11.96 | 11.96 | 11.80 | 11.91 | 1,115,691 | -0.05(-0.44%) |
Mar 19, 2004 | 11.80 | 12.00 | 11.77 | 11.96 | 1,000,382 | +0.22(+1.83%) |
Mar 18, 2004 | 11.79 | 11.82 | 11.59 | 11.74 | 960,718 | -0.09(-0.73%) |
Mar 17, 2004 | 11.78 | 11.86 | 11.78 | 11.83 | 771,181 | +0.07(+0.63%) |
Mar 16, 2004 | 11.75 | 11.82 | 11.74 | 11.76 | 879,974 | +0.00(+0.02%) |
Mar 15, 2004 | 11.88 | 11.94 | 11.71 | 11.75 | 1,253,948 | -0.14(-1.17%) |
Mar 12, 2004 | 11.74 | 11.89 | 11.66 | 11.89 | 1,868,457 | +0.15(+1.31%) |
Mar 11, 2004 | 11.56 | 11.80 | 11.53 | 11.74 | 2,159,421 | +0.18(+1.54%) |
Mar 10, 2004 | 11.56 | 11.65 | 11.47 | 11.56 | 1,537,829 | +0.01(+0.11%) |
Mar 09, 2004 | 11.67 | 11.68 | 11.48 | 11.55 | 2,140,155 | -0.11(-0.92%) |
Mar 08, 2004 | 11.67 | 11.75 | 11.63 | 11.66 | 1,542,929 | -0.03(-0.27%) |
Mar 05, 2004 | 11.69 | 11.86 | 11.67 | 11.69 | 1,361,041 | -0.05(-0.41%) |
Mar 04, 2004 | 11.75 | 11.76 | 11.69 | 11.74 | 1,243,182 | -0.05(-0.40%) |
Mar 03, 2004 | 11.66 | 11.78 | 11.66 | 11.78 | 2,700,834 | -0.09(-0.74%) |
Mar 02, 2004 | 12.11 | 12.12 | 11.85 | 11.87 | 2,044,678 | -0.19(-1.59%) |
Mar 01, 2004 | 11.94 | 12.09 | 11.91 | 12.06 | 1,054,778 | +0.10(+0.86%) |
Feb 27, 2004 | 11.74 | 12.02 | 11.74 | 11.96 | 1,814,627 | +0.22(+1.89%) |
Feb 26, 2004 | 11.65 | 11.74 | 11.63 | 11.74 | 691,570 | +0.07(+0.56%) |
Feb 25, 2004 | 11.68 | 11.69 | 11.61 | 11.67 | 1,115,124 | -0.04(-0.35%) |
Feb 24, 2004 | 11.69 | 11.74 | 11.62 | 11.71 | 1,246,582 | +0.02(+0.20%) |
Feb 23, 2004 | 11.58 | 11.71 | 11.54 | 11.69 | 1,437,253 | +0.11(+0.96%) |
Feb 20, 2004 | 11.40 | 11.62 | 11.40 | 11.58 | 1,848,908 | +0.16(+1.39%) |
Feb 19, 2004 | 11.51 | 11.54 | 11.42 | 11.42 | 778,830 | -0.02(-0.19%) |
Feb 18, 2004 | 11.37 | 11.47 | 11.36 | 11.44 | 1,047,979 | +0.03(+0.25%) |
Feb 17, 2004 | 11.29 | 11.48 | 11.29 | 11.41 | 1,709,518 | +0.06(+0.51%) |
Feb 13, 2004 | 11.46 | 11.46 | 11.28 | 11.36 | 1,296,162 | -0.12(-1.06%) |
Feb 12, 2004 | 11.51 | 11.58 | 11.48 | 11.48 | 1,564,461 | -0.04(-0.32%) |
Feb 11, 2004 | 11.47 | 11.55 | 11.39 | 11.52 | 1,519,414 | +0.09(+0.82%) |
Feb 10, 2004 | 11.17 | 11.51 | 11.13 | 11.42 | 2,767,413 | +0.26(+2.34%) |
Feb 09, 2004 | 10.90 | 11.30 | 10.90 | 11.16 | 2,429,419 | +0.17(+1.53%) |
Feb 06, 2004 | 10.81 | 11.05 | 10.81 | 10.99 | 2,832,292 | +0.14(+1.28%) |
Feb 05, 2004 | 10.55 | 11.06 | 10.05 | 10.85 | 14,080,434 | +0.98(+9.98%) |
Feb 04, 2004 | 9.918 | 9.978 | 9.851 | 9.869 | 2,152,621 | -0.09(-0.87%) |
Feb 03, 2004 | 10.02 | 10.02 | 9.927 | 9.955 | 3,537,178 | -0.05(-0.51%) |
Feb 02, 2004 | 9.998 | 10.04 | 9.954 | 10.01 | 808,295 | +0.03(+0.28%) |
Jan 30, 2004 | 9.950 | 10.00 | 9.876 | 9.978 | 1,689,969 | -0.10(-0.95%) |
Jan 29, 2004 | 10.05 | 10.09 | 10.02 | 10.07 | 1,457,368 | +0.10(+1.03%) |
Jan 28, 2004 | 9.901 | 10.02 | 9.879 | 9.971 | 1,878,373 | +0.05(+0.55%) |
Jan 27, 2004 | 9.865 | 9.945 | 9.797 | 9.917 | 674,287 | +0.07(+0.70%) |
Jan 26, 2004 | 9.839 | 9.874 | 9.768 | 9.848 | 734,350 | +0.02(+0.18%) |
Jan 23, 2004 | 9.839 | 9.846 | 9.791 | 9.830 | 1,227,317 | -0.01(-0.13%) |
Jan 22, 2004 | 9.768 | 9.849 | 9.754 | 9.842 | 911,421 | +0.05(+0.49%) |
Jan 21, 2004 | 9.772 | 9.821 | 9.751 | 9.795 | 706,019 | +0.03(+0.33%) |
Jan 20, 2004 | 9.659 | 9.774 | 9.613 | 9.763 | 2,621,223 | +0.15(+1.54%) |
Jan 16, 2004 | 9.618 | 9.645 | 9.594 | 9.615 | 1,071,211 | -0.00(-0.02%) |
Jan 15, 2004 | 9.590 | 9.652 | 9.574 | 9.617 | 1,073,194 | +0.03(+0.28%) |
Jan 14, 2004 | 9.609 | 9.611 | 9.525 | 9.590 | 1,196,152 | -0.03(-0.28%) |
Jan 13, 2004 | 9.636 | 9.661 | 9.597 | 9.617 | 931,537 | -0.02(-0.22%) |
Jan 12, 2004 | 9.555 | 9.661 | 9.527 | 9.638 | 1,123,057 | +0.13(+1.34%) |
Jan 09, 2004 | 9.491 | 9.564 | 9.491 | 9.511 | 717,634 | -0.02(-0.17%) |
Jan 08, 2004 | 9.662 | 9.662 | 9.512 | 9.527 | 1,376,907 | -0.11(-1.10%) |
Jan 07, 2004 | 9.775 | 9.775 | 9.622 | 9.632 | 1,855,708 | -0.17(-1.71%) |
Jan 06, 2004 | 9.934 | 9.934 | 9.786 | 9.800 | 1,177,737 | -0.13(-1.35%) |
Jan 05, 2004 | 9.857 | 9.938 | 9.857 | 9.934 | 717,351 | +0.10(+0.99%) |
Jan 02, 2004 | 9.908 | 9.917 | 9.795 | 9.837 | 571,161 | -0.06(-0.64%) |
Dec 31, 2003 | 9.883 | 9.927 | 9.883 | 9.901 | 1,096,142 | +0.00(+0.00%) |
Dec 30, 2003 | 9.908 | 9.917 | 9.895 | 9.901 | 563,795 | -0.01(-0.07%) |
Dec 29, 2003 | 9.927 | 9.962 | 9.881 | 9.908 | 856,175 | +0.01(+0.05%) |
Dec 26, 2003 | 9.924 | 9.954 | 9.901 | 9.902 | 102,843 | -0.02(-0.20%) |
Dec 24, 2003 | 9.955 | 9.968 | 9.918 | 9.922 | 108,226 | -0.06(-0.57%) |
Dec 23, 2003 | 9.938 | 9.982 | 9.920 | 9.978 | 612,242 | +0.06(+0.64%) |
Dec 22, 2003 | 9.857 | 9.915 | 9.823 | 9.915 | 784,780 | +0.03(+0.34%) |
Dec 19, 2003 | 10.09 | 10.09 | 9.862 | 9.881 | 1,169,237 | -0.18(-1.75%) |
Dec 18, 2003 | 10.03 | 10.10 | 9.932 | 10.06 | 1,086,226 | +0.02(+0.23%) |
Dec 17, 2003 | 10.08 | 10.10 | 10.02 | 10.03 | 523,281 | -0.08(-0.82%) |
Dec 16, 2003 | 10.07 | 10.14 | 10.02 | 10.12 | 706,869 | +0.04(+0.40%) |
Dec 15, 2003 | 10.07 | 10.14 | 10.07 | 10.08 | 629,240 | +0.07(+0.69%) |
Dec 12, 2003 | 10.12 | 10.12 | 9.970 | 10.01 | 858,442 | -0.14(-1.43%) |
Dec 11, 2003 | 9.971 | 10.17 | 9.936 | 10.15 | 1,108,891 | +0.18(+1.82%) |
Dec 10, 2003 | 9.927 | 10.01 | 9.925 | 9.971 | 1,055,628 | +0.04(+0.44%) |
Dec 09, 2003 | 9.751 | 9.970 | 9.751 | 9.927 | 1,289,646 | +0.20(+2.05%) |
Dec 08, 2003 | 9.609 | 9.740 | 9.609 | 9.728 | 926,437 | +0.12(+1.25%) |
Dec 05, 2003 | 9.699 | 9.715 | 9.617 | 9.608 | 690,720 | -0.10(-0.98%) |
Dec 04, 2003 | 9.751 | 9.804 | 9.677 | 9.703 | 766,365 | -0.09(-0.94%) |
Dec 03, 2003 | 9.714 | 9.802 | 9.707 | 9.795 | 1,257,065 | +0.08(+0.82%) |
Dec 02, 2003 | 9.728 | 9.737 | 9.698 | 9.715 | 815,945 | -0.02(-0.25%) |