Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 17.79 | 17.79 | 17.47 | 17.50 | 35,045 | -0.24(-1.38%) |
Dec 30, 2004 | 17.67 | 17.84 | 17.63 | 17.74 | 91,774 | +0.12(+0.67%) |
Dec 29, 2004 | 17.57 | 17.67 | 17.28 | 17.62 | 64,176 | +0.09(+0.52%) |
Dec 28, 2004 | 17.16 | 17.53 | 17.12 | 17.53 | 54,977 | +0.43(+2.50%) |
Dec 27, 2004 | 17.46 | 17.46 | 17.08 | 17.10 | 79,070 | -0.31(-1.80%) |
Dec 23, 2004 | 17.52 | 17.57 | 17.36 | 17.42 | 108,859 | -0.05(-0.27%) |
Dec 22, 2004 | 17.56 | 17.60 | 17.46 | 17.47 | 62,205 | -0.10(-0.56%) |
Dec 21, 2004 | 17.35 | 17.56 | 17.33 | 17.56 | 74,033 | +0.21(+1.24%) |
Dec 20, 2004 | 17.42 | 17.62 | 17.12 | 17.35 | 149,818 | -0.02(-0.11%) |
Dec 17, 2004 | 17.54 | 17.62 | 17.33 | 17.37 | 99,440 | -0.12(-0.68%) |
Dec 16, 2004 | 17.79 | 17.83 | 17.38 | 17.49 | 78,632 | -0.25(-1.43%) |
Dec 15, 2004 | 17.43 | 17.74 | 17.39 | 17.74 | 154,856 | +0.31(+1.78%) |
Dec 14, 2004 | 17.27 | 17.45 | 17.20 | 17.43 | 76,880 | +0.18(+1.06%) |
Dec 13, 2004 | 17.26 | 17.29 | 17.10 | 17.25 | 83,889 | +0.04(+0.24%) |
Dec 10, 2004 | 17.26 | 17.26 | 17.09 | 17.21 | 66,366 | -0.11(-0.65%) |
Dec 09, 2004 | 17.36 | 17.43 | 17.16 | 17.32 | 151,789 | -0.02(-0.12%) |
Dec 08, 2004 | 16.95 | 17.35 | 16.94 | 17.34 | 267,439 | +0.44(+2.61%) |
Dec 07, 2004 | 17.29 | 17.34 | 16.89 | 16.90 | 139,523 | -0.39(-2.28%) |
Dec 06, 2004 | 17.54 | 17.54 | 17.27 | 17.29 | 119,591 | -0.21(-1.23%) |
Dec 03, 2004 | 17.62 | 17.72 | 17.49 | 17.51 | 185,520 | -0.06(-0.34%) |
Dec 02, 2004 | 17.28 | 18.02 | 17.12 | 17.57 | 446,827 | +0.33(+1.92%) |
Dec 01, 2004 | 16.77 | 17.32 | 16.75 | 17.23 | 241,155 | +0.53(+3.14%) |
Nov 30, 2004 | 16.66 | 16.92 | 16.62 | 16.71 | 326,797 | -0.04(-0.25%) |
Nov 29, 2004 | 16.44 | 16.86 | 16.44 | 16.75 | 259,553 | +0.29(+1.76%) |
Nov 26, 2004 | 16.71 | 16.71 | 16.37 | 16.46 | 167,122 | -0.24(-1.46%) |
Nov 24, 2004 | 16.80 | 16.80 | 16.60 | 16.71 | 183,768 | +0.05(+0.30%) |
Nov 23, 2004 | 16.28 | 16.73 | 16.27 | 16.66 | 244,440 | +0.42(+2.62%) |
Nov 22, 2004 | 15.88 | 16.23 | 15.85 | 16.23 | 256,925 | +0.32(+2.01%) |
Nov 19, 2004 | 16.16 | 16.16 | 15.87 | 15.91 | 262,839 | -0.26(-1.61%) |
Nov 18, 2004 | 16.06 | 16.20 | 15.99 | 16.17 | 229,984 | +0.19(+1.20%) |
Nov 17, 2004 | 15.79 | 16.12 | 15.79 | 15.98 | 739,455 | +0.19(+1.20%) |
Nov 16, 2004 | 16.00 | 16.00 | 14.72 | 15.79 | 1,594,778 | -1.27(-7.45%) |
Nov 15, 2004 | 16.85 | 17.21 | 16.80 | 17.06 | 205,452 | +0.25(+1.47%) |
Nov 12, 2004 | 17.14 | 17.14 | 16.76 | 16.81 | 209,614 | -0.30(-1.75%) |
Nov 11, 2004 | 17.15 | 17.15 | 16.99 | 17.11 | 123,753 | +0.01(+0.07%) |
Nov 10, 2004 | 17.38 | 17.38 | 17.08 | 17.10 | 303,579 | -0.27(-1.54%) |
Nov 09, 2004 | 16.84 | 17.51 | 16.82 | 17.37 | 134,048 | +0.58(+3.44%) |
Nov 08, 2004 | 17.03 | 17.03 | 16.68 | 16.79 | 77,537 | -0.20(-1.20%) |
Nov 05, 2004 | 16.97 | 17.18 | 16.94 | 17.00 | 61,110 | +0.02(+0.11%) |
Nov 04, 2004 | 16.50 | 17.00 | 16.46 | 16.98 | 152,446 | +0.54(+3.26%) |
Nov 03, 2004 | 16.00 | 16.63 | 16.00 | 16.44 | 196,472 | +0.55(+3.48%) |
Nov 02, 2004 | 15.94 | 16.37 | 15.81 | 15.89 | 123,096 | -0.02(-0.12%) |
Nov 01, 2004 | 15.98 | 16.03 | 15.71 | 15.91 | 71,185 | -0.03(-0.17%) |
Oct 29, 2004 | 15.95 | 16.04 | 15.71 | 15.93 | 53,882 | +0.01(+0.09%) |
Oct 28, 2004 | 16.00 | 16.03 | 15.78 | 15.92 | 61,110 | -0.08(-0.51%) |
Oct 27, 2004 | 16.01 | 16.02 | 15.77 | 16.00 | 113,020 | -0.04(-0.23%) |
Oct 26, 2004 | 15.59 | 16.04 | 15.45 | 16.04 | 118,277 | +0.48(+3.11%) |
Oct 25, 2004 | 15.31 | 15.58 | 15.31 | 15.55 | 64,614 | +0.29(+1.93%) |
Oct 22, 2004 | 15.58 | 15.61 | 15.26 | 15.26 | 119,372 | -0.29(-1.88%) |
Oct 21, 2004 | 15.65 | 15.65 | 15.35 | 15.55 | 153,542 | -0.09(-0.60%) |
Oct 20, 2004 | 15.75 | 15.78 | 15.63 | 15.65 | 134,267 | -0.10(-0.65%) |
Oct 19, 2004 | 15.62 | 15.89 | 15.61 | 15.75 | 170,626 | +0.19(+1.20%) |
Oct 18, 2004 | 15.21 | 15.56 | 15.20 | 15.56 | 111,487 | +0.35(+2.28%) |
Oct 15, 2004 | 15.31 | 15.35 | 15.11 | 15.21 | 92,431 | -0.10(-0.63%) |
Oct 14, 2004 | 15.27 | 15.35 | 15.22 | 15.31 | 92,869 | +0.06(+0.40%) |
Oct 13, 2004 | 15.44 | 15.50 | 15.21 | 15.25 | 63,738 | -0.15(-0.95%) |
Oct 12, 2004 | 15.41 | 15.55 | 15.36 | 15.39 | 144,780 | -0.01(-0.07%) |
Oct 11, 2004 | 15.57 | 15.61 | 15.39 | 15.41 | 163,617 | -0.12(-0.76%) |
Oct 08, 2004 | 15.58 | 15.58 | 15.47 | 15.53 | 149,161 | -0.05(-0.34%) |
Oct 07, 2004 | 15.71 | 15.82 | 15.58 | 15.58 | 137,114 | -0.16(-1.02%) |
Oct 06, 2004 | 15.90 | 15.91 | 15.74 | 15.74 | 196,910 | -0.15(-0.95%) |
Oct 05, 2004 | 15.85 | 15.93 | 15.79 | 15.89 | 89,146 | +0.00(+0.00%) |
Oct 04, 2004 | 16.05 | 16.26 | 15.86 | 15.89 | 195,377 | -0.07(-0.46%) |
Oct 01, 2004 | 15.63 | 15.98 | 15.63 | 15.96 | 210,709 | +0.49(+3.19%) |
Sep 30, 2004 | 15.27 | 15.89 | 15.25 | 15.47 | 217,937 | +0.22(+1.47%) |
Sep 29, 2004 | 15.04 | 15.27 | 14.91 | 15.24 | 120,249 | +0.21(+1.40%) |
Sep 28, 2004 | 14.95 | 15.04 | 14.75 | 15.03 | 104,697 | +0.11(+0.70%) |
Sep 27, 2004 | 15.26 | 15.36 | 14.93 | 14.93 | 182,016 | -0.37(-2.42%) |
Sep 24, 2004 | 15.11 | 15.32 | 15.08 | 15.30 | 117,182 | +0.19(+1.24%) |
Sep 23, 2004 | 15.05 | 15.15 | 14.92 | 15.11 | 77,756 | +0.09(+0.59%) |
Sep 22, 2004 | 15.04 | 15.11 | 14.84 | 15.02 | 166,465 | -0.08(-0.51%) |
Sep 21, 2004 | 15.08 | 15.18 | 15.05 | 15.10 | 177,635 | +0.06(+0.38%) |
Sep 20, 2004 | 15.06 | 15.11 | 14.96 | 15.04 | 303,360 | -0.02(-0.12%) |
Sep 17, 2004 | 15.16 | 15.29 | 15.03 | 15.06 | 315,626 | -0.04(-0.29%) |
Sep 16, 2004 | 15.55 | 15.63 | 14.98 | 15.11 | 803,850 | -0.70(-4.45%) |
Sep 15, 2004 | 15.45 | 15.96 | 15.44 | 15.81 | 284,523 | +0.38(+2.44%) |
Sep 14, 2004 | 15.66 | 15.67 | 15.43 | 15.43 | 192,310 | -0.19(-1.23%) |
Sep 13, 2004 | 15.32 | 15.69 | 15.32 | 15.62 | 133,829 | +0.20(+1.32%) |
Sep 10, 2004 | 15.36 | 15.48 | 15.28 | 15.42 | 236,774 | +0.06(+0.37%) |
Sep 09, 2004 | 15.24 | 15.43 | 15.24 | 15.36 | 190,558 | +0.13(+0.82%) |
Sep 08, 2004 | 15.46 | 15.59 | 15.16 | 15.24 | 173,474 | -0.24(-1.56%) |
Sep 07, 2004 | 15.40 | 15.66 | 15.39 | 15.48 | 248,383 | +0.11(+0.68%) |
Sep 03, 2004 | 15.24 | 15.40 | 15.23 | 15.37 | 293,723 | +0.13(+0.88%) |
Sep 02, 2004 | 14.84 | 15.28 | 14.84 | 15.24 | 391,192 | +0.37(+2.49%) |
Sep 01, 2004 | 14.64 | 14.87 | 14.64 | 14.87 | 262,182 | +0.18(+1.23%) |
Aug 31, 2004 | 14.28 | 14.69 | 14.28 | 14.69 | 273,353 | +0.39(+2.76%) |
Aug 30, 2004 | 14.27 | 14.38 | 14.22 | 14.29 | 183,549 | -0.01(-0.10%) |
Aug 27, 2004 | 14.27 | 14.31 | 14.18 | 14.31 | 170,188 | +0.04(+0.29%) |
Aug 26, 2004 | 14.18 | 14.27 | 14.15 | 14.27 | 164,493 | +0.09(+0.63%) |
Aug 25, 2004 | 14.20 | 14.22 | 14.06 | 14.18 | 155,513 | -0.04(-0.29%) |
Aug 24, 2004 | 14.13 | 14.22 | 14.05 | 14.22 | 223,632 | +0.13(+0.94%) |
Aug 23, 2004 | 13.97 | 14.22 | 13.97 | 14.09 | 215,966 | +0.16(+1.15%) |
Aug 20, 2004 | 13.85 | 13.97 | 13.85 | 13.93 | 254,954 | +0.08(+0.56%) |
Aug 19, 2004 | 13.61 | 14.00 | 13.60 | 13.85 | 248,383 | +0.26(+1.95%) |
Aug 18, 2004 | 13.60 | 13.70 | 13.50 | 13.58 | 213,338 | -0.01(-0.08%) |
Aug 17, 2004 | 13.70 | 13.70 | 13.58 | 13.60 | 263,277 | -0.10(-0.72%) |
Aug 16, 2004 | 13.39 | 13.79 | 13.31 | 13.69 | 255,173 | +0.37(+2.76%) |
Aug 13, 2004 | 13.32 | 13.45 | 13.27 | 13.33 | 276,857 | +0.06(+0.47%) |
Aug 12, 2004 | 13.26 | 13.29 | 13.08 | 13.27 | 440,694 | +0.01(+0.05%) |
Aug 11, 2004 | 12.67 | 13.41 | 12.60 | 13.26 | 380,241 | +0.53(+4.18%) |
Aug 10, 2004 | 12.53 | 12.85 | 12.46 | 12.73 | 1,017,188 | +1.32(+11.61%) |
Aug 09, 2004 | 11.64 | 11.69 | 11.38 | 11.40 | 146,971 | -0.24(-2.06%) |
Aug 06, 2004 | 11.85 | 11.86 | 11.51 | 11.64 | 186,616 | -0.24(-2.05%) |
Aug 05, 2004 | 12.16 | 12.16 | 11.87 | 11.89 | 159,894 | -0.28(-2.31%) |
Aug 04, 2004 | 12.04 | 12.18 | 11.85 | 12.17 | 97,250 | +0.09(+0.76%) |
Aug 03, 2004 | 12.04 | 12.17 | 11.96 | 12.08 | 87,394 | +0.03(+0.28%) |
Aug 02, 2004 | 11.97 | 12.04 | 11.82 | 12.04 | 79,727 | +0.02(+0.19%) |
Jul 30, 2004 | 12.09 | 12.10 | 12.00 | 12.02 | 89,365 | -0.11(-0.94%) |
Jul 29, 2004 | 12.12 | 12.14 | 12.04 | 12.13 | 115,211 | -0.01(-0.06%) |
Jul 28, 2004 | 12.01 | 12.23 | 11.92 | 12.14 | 77,756 | +0.16(+1.30%) |
Jul 27, 2004 | 11.94 | 12.01 | 11.90 | 11.98 | 70,309 | +0.05(+0.40%) |
Jul 26, 2004 | 11.93 | 11.96 | 11.90 | 11.94 | 90,022 | +0.01(+0.08%) |
Jul 23, 2004 | 11.93 | 11.95 | 11.87 | 11.93 | 88,489 | -0.02(-0.13%) |
Jul 22, 2004 | 11.94 | 11.98 | 11.87 | 11.94 | 107,545 | +0.00(+0.02%) |
Jul 21, 2004 | 11.89 | 12.01 | 11.87 | 11.94 | 76,004 | +0.05(+0.44%) |
Jul 20, 2004 | 11.80 | 12.01 | 11.78 | 11.89 | 58,481 | +0.11(+0.89%) |
Jul 19, 2004 | 11.92 | 11.92 | 11.66 | 11.78 | 82,137 | -0.10(-0.81%) |
Jul 16, 2004 | 11.88 | 11.96 | 11.83 | 11.88 | 42,930 | -0.00(-0.02%) |
Jul 15, 2004 | 11.92 | 11.95 | 11.80 | 11.88 | 56,729 | -0.06(-0.50%) |
Jul 14, 2004 | 11.92 | 11.97 | 11.71 | 11.94 | 93,527 | +0.00(+0.02%) |
Jul 13, 2004 | 11.77 | 11.98 | 11.77 | 11.94 | 49,939 | +0.21(+1.75%) |
Jul 12, 2004 | 11.91 | 11.91 | 11.72 | 11.73 | 91,117 | -0.22(-1.87%) |
Jul 09, 2004 | 11.87 | 11.98 | 11.84 | 11.96 | 31,321 | +0.09(+0.75%) |
Jul 08, 2004 | 11.99 | 12.10 | 11.87 | 11.87 | 61,110 | -0.15(-1.25%) |
Jul 07, 2004 | 12.19 | 12.21 | 12.00 | 12.02 | 88,270 | -0.19(-1.59%) |
Jul 06, 2004 | 12.28 | 12.28 | 12.16 | 12.21 | 202,167 | -0.08(-0.67%) |
Jul 02, 2004 | 12.29 | 12.33 | 12.22 | 12.29 | 140,400 | -0.02(-0.19%) |
Jul 01, 2004 | 12.19 | 12.36 | 12.16 | 12.32 | 182,016 | +0.14(+1.12%) |
Jun 30, 2004 | 12.01 | 12.23 | 12.01 | 12.18 | 201,291 | +0.22(+1.81%) |
Jun 29, 2004 | 11.71 | 11.98 | 11.71 | 11.96 | 111,706 | +0.23(+1.97%) |
Jun 28, 2004 | 11.70 | 11.78 | 11.70 | 11.73 | 76,442 | +0.09(+0.78%) |
Jun 25, 2004 | 11.59 | 11.66 | 11.49 | 11.64 | 83,013 | +0.09(+0.75%) |
Jun 24, 2004 | 11.62 | 11.70 | 11.55 | 11.56 | 51,472 | -0.06(-0.51%) |
Jun 23, 2004 | 11.45 | 11.64 | 11.43 | 11.61 | 38,330 | +0.13(+1.15%) |
Jun 22, 2004 | 11.43 | 11.48 | 11.33 | 11.48 | 54,539 | +0.07(+0.60%) |
Jun 21, 2004 | 11.40 | 11.47 | 11.36 | 11.41 | 56,510 | +0.02(+0.16%) |
Jun 18, 2004 | 11.51 | 11.56 | 11.40 | 11.40 | 116,306 | -0.09(-0.76%) |
Jun 17, 2004 | 11.47 | 11.48 | 11.41 | 11.48 | 35,702 | +0.02(+0.14%) |
Jun 16, 2004 | 11.49 | 11.49 | 11.43 | 11.47 | 50,596 | -0.01(-0.10%) |
Jun 15, 2004 | 11.42 | 11.61 | 11.42 | 11.48 | 129,448 | +0.06(+0.52%) |
Jun 14, 2004 | 11.63 | 11.66 | 11.41 | 11.42 | 92,869 | -0.18(-1.57%) |
Jun 10, 2004 | 11.62 | 11.73 | 11.59 | 11.60 | 104,259 | -0.02(-0.14%) |
Jun 09, 2004 | 11.74 | 11.89 | 11.61 | 11.62 | 111,049 | -0.10(-0.90%) |
Jun 08, 2004 | 11.64 | 11.74 | 11.63 | 11.72 | 53,444 | +0.08(+0.67%) |
Jun 07, 2004 | 11.12 | 11.66 | 11.12 | 11.64 | 156,608 | +0.57(+5.18%) |
Jun 04, 2004 | 11.12 | 11.14 | 11.05 | 11.07 | 374,765 | +0.00(+0.00%) |
Jun 03, 2004 | 11.27 | 11.27 | 11.07 | 11.07 | 98,126 | -0.20(-1.74%) |
Jun 02, 2004 | 11.28 | 11.34 | 11.25 | 11.27 | 42,492 | +0.01(+0.12%) |
Jun 01, 2004 | 11.22 | 11.29 | 11.16 | 11.25 | 69,652 | +0.00(+0.00%) |
May 28, 2004 | 11.25 | 11.31 | 11.23 | 11.25 | 64,833 | -0.03(-0.30%) |
May 27, 2004 | 11.26 | 11.33 | 11.22 | 11.29 | 52,348 | +0.04(+0.39%) |
May 26, 2004 | 11.25 | 11.27 | 11.21 | 11.24 | 52,348 | +0.01(+0.12%) |
May 25, 2004 | 11.16 | 11.24 | 11.15 | 11.23 | 91,993 | +0.08(+0.72%) |
May 24, 2004 | 11.13 | 11.27 | 11.08 | 11.15 | 67,900 | +0.02(+0.20%) |
May 21, 2004 | 11.12 | 11.19 | 11.07 | 11.13 | 125,724 | +0.06(+0.52%) |
May 20, 2004 | 11.04 | 11.07 | 11.03 | 11.07 | 74,471 | +0.01(+0.08%) |
May 19, 2004 | 11.09 | 11.11 | 11.03 | 11.06 | 130,543 | +0.01(+0.12%) |
May 18, 2004 | 10.94 | 11.09 | 10.91 | 11.05 | 70,309 | +0.11(+1.02%) |
May 17, 2004 | 11.00 | 11.00 | 10.77 | 10.94 | 127,258 | -0.06(-0.52%) |
May 14, 2004 | 10.99 | 11.06 | 10.91 | 10.99 | 106,230 | +0.01(+0.12%) |
May 13, 2004 | 10.97 | 11.01 | 10.92 | 10.98 | 137,552 | +0.01(+0.10%) |
May 12, 2004 | 11.05 | 11.05 | 10.82 | 10.97 | 118,058 | -0.08(-0.72%) |
May 11, 2004 | 11.03 | 11.25 | 10.93 | 11.05 | 231,736 | +0.01(+0.10%) |
May 10, 2004 | 11.09 | 11.21 | 11.01 | 11.04 | 94,841 | -0.07(-0.62%) |
May 07, 2004 | 11.30 | 11.32 | 11.09 | 11.11 | 125,943 | -0.22(-1.92%) |
May 06, 2004 | 11.21 | 11.34 | 11.08 | 11.32 | 72,280 | +0.09(+0.81%) |
May 05, 2004 | 11.27 | 11.37 | 11.23 | 11.23 | 98,783 | -0.02(-0.20%) |
May 04, 2004 | 11.42 | 11.45 | 11.25 | 11.25 | 104,040 | -0.16(-1.44%) |
May 03, 2004 | 11.01 | 11.53 | 11.00 | 11.42 | 223,632 | +0.39(+3.56%) |
Apr 30, 2004 | 10.86 | 11.03 | 10.79 | 11.03 | 120,468 | +0.19(+1.77%) |
Apr 29, 2004 | 10.93 | 11.00 | 10.83 | 10.83 | 52,129 | -0.08(-0.71%) |
Apr 28, 2004 | 11.05 | 11.05 | 10.84 | 10.91 | 135,581 | -0.15(-1.34%) |
Apr 27, 2004 | 11.07 | 11.19 | 11.03 | 11.06 | 129,448 | +0.01(+0.10%) |
Apr 26, 2004 | 11.09 | 11.20 | 11.02 | 11.05 | 113,897 | -0.04(-0.37%) |
Apr 23, 2004 | 11.16 | 11.17 | 11.03 | 11.09 | 53,005 | -0.05(-0.45%) |
Apr 22, 2004 | 11.03 | 11.27 | 11.03 | 11.14 | 77,975 | +0.11(+1.04%) |
Apr 21, 2004 | 10.87 | 11.05 | 10.84 | 11.03 | 71,185 | +0.16(+1.47%) |
Apr 20, 2004 | 10.89 | 11.02 | 10.83 | 10.87 | 118,496 | -0.05(-0.42%) |
Apr 19, 2004 | 10.82 | 10.91 | 10.73 | 10.91 | 138,647 | +0.11(+1.06%) |
Apr 16, 2004 | 10.60 | 10.82 | 10.57 | 10.80 | 178,073 | +0.22(+2.09%) |
Apr 15, 2004 | 10.53 | 10.61 | 10.42 | 10.58 | 143,685 | +0.02(+0.22%) |
Apr 14, 2004 | 10.50 | 10.65 | 10.50 | 10.55 | 75,566 | +0.03(+0.33%) |
Apr 13, 2004 | 10.69 | 10.71 | 10.49 | 10.52 | 107,764 | -0.15(-1.43%) |
Apr 12, 2004 | 10.73 | 10.76 | 10.67 | 10.67 | 82,575 | -0.09(-0.85%) |
Apr 08, 2004 | 10.87 | 10.96 | 10.73 | 10.76 | 43,368 | -0.06(-0.57%) |
Apr 07, 2004 | 10.68 | 10.85 | 10.60 | 10.82 | 113,897 | +0.14(+1.33%) |
Apr 06, 2004 | 10.68 | 10.72 | 10.63 | 10.68 | 102,069 | +0.01(+0.11%) |
Apr 05, 2004 | 10.76 | 10.81 | 10.67 | 10.67 | 75,347 | -0.09(-0.85%) |
Apr 02, 2004 | 10.63 | 10.77 | 10.59 | 10.76 | 104,478 | +0.16(+1.51%) |
Apr 01, 2004 | 10.53 | 10.60 | 10.48 | 10.60 | 121,782 | +0.08(+0.72%) |
Mar 31, 2004 | 10.32 | 10.53 | 10.27 | 10.53 | 86,956 | +0.22(+2.13%) |
Mar 30, 2004 | 10.14 | 10.33 | 10.12 | 10.31 | 105,792 | +0.17(+1.64%) |
Mar 29, 2004 | 10.10 | 10.19 | 10.10 | 10.14 | 119,810 | +0.07(+0.70%) |
Mar 26, 2004 | 10.06 | 10.09 | 10.04 | 10.07 | 52,348 | -0.02(-0.18%) |
Mar 25, 2004 | 10.06 | 10.12 | 10.06 | 10.09 | 104,478 | +0.05(+0.50%) |
Mar 24, 2004 | 10.10 | 10.12 | 10.00 | 10.04 | 114,335 | -0.06(-0.63%) |
Mar 23, 2004 | 10.20 | 10.21 | 10.07 | 10.10 | 92,869 | -0.12(-1.18%) |
Mar 22, 2004 | 10.23 | 10.25 | 10.20 | 10.22 | 129,667 | -0.01(-0.09%) |
Mar 19, 2004 | 10.28 | 10.36 | 10.21 | 10.23 | 138,647 | -0.04(-0.40%) |
Mar 18, 2004 | 10.31 | 10.34 | 10.17 | 10.27 | 90,898 | -0.05(-0.53%) |
Mar 17, 2004 | 9.907 | 10.35 | 9.907 | 10.33 | 77,975 | +0.45(+4.53%) |
Mar 16, 2004 | 9.786 | 9.884 | 9.786 | 9.882 | 212,899 | +0.15(+1.57%) |
Mar 15, 2004 | 10.06 | 10.06 | 9.729 | 9.729 | 81,918 | -0.32(-3.14%) |
Mar 12, 2004 | 10.04 | 10.10 | 10.01 | 10.04 | 86,737 | +0.01(+0.07%) |
Mar 11, 2004 | 10.14 | 10.18 | 9.930 | 10.04 | 179,168 | -0.15(-1.48%) |
Mar 10, 2004 | 10.39 | 10.44 | 10.19 | 10.19 | 93,527 | -0.21(-2.02%) |
Mar 09, 2004 | 10.57 | 10.57 | 10.38 | 10.40 | 49,720 | -0.13(-1.24%) |
Mar 08, 2004 | 10.59 | 10.64 | 10.49 | 10.53 | 51,253 | -0.10(-0.92%) |
Mar 05, 2004 | 10.64 | 10.69 | 10.62 | 10.63 | 132,514 | -0.03(-0.32%) |
Mar 04, 2004 | 10.73 | 10.73 | 10.63 | 10.66 | 67,243 | -0.09(-0.85%) |
Mar 03, 2004 | 10.67 | 10.83 | 10.61 | 10.75 | 101,412 | +0.08(+0.79%) |
Mar 02, 2004 | 10.71 | 10.71 | 10.58 | 10.67 | 83,232 | -0.04(-0.41%) |
Mar 01, 2004 | 10.35 | 10.73 | 10.34 | 10.71 | 53,224 | +0.39(+3.80%) |
Feb 27, 2004 | 10.43 | 10.49 | 10.30 | 10.32 | 48,844 | -0.10(-0.94%) |
Feb 26, 2004 | 10.50 | 10.50 | 10.37 | 10.42 | 66,147 | -0.08(-0.80%) |
Feb 25, 2004 | 10.43 | 10.50 | 10.33 | 10.50 | 42,930 | +0.05(+0.52%) |
Feb 24, 2004 | 10.67 | 10.72 | 10.44 | 10.45 | 67,243 | -0.22(-2.03%) |
Feb 23, 2004 | 10.66 | 10.74 | 10.64 | 10.66 | 111,706 | +0.01(+0.13%) |
Feb 20, 2004 | 10.63 | 10.66 | 10.57 | 10.65 | 114,992 | +0.07(+0.63%) |
Feb 19, 2004 | 10.73 | 10.76 | 10.58 | 10.58 | 94,841 | -0.15(-1.36%) |
Feb 18, 2004 | 10.81 | 10.83 | 10.71 | 10.73 | 50,158 | -0.07(-0.63%) |
Feb 17, 2004 | 10.61 | 10.92 | 10.60 | 10.80 | 143,685 | +0.44(+4.23%) |
Feb 13, 2004 | 10.40 | 10.50 | 10.30 | 10.36 | 156,827 | -0.08(-0.77%) |
Feb 12, 2004 | 10.69 | 10.70 | 10.41 | 10.44 | 135,362 | -0.28(-2.58%) |
Feb 11, 2004 | 10.64 | 10.75 | 10.62 | 10.72 | 65,928 | +0.05(+0.51%) |
Feb 10, 2004 | 10.63 | 10.73 | 10.61 | 10.66 | 76,004 | +0.08(+0.73%) |
Feb 09, 2004 | 10.64 | 10.80 | 10.56 | 10.58 | 142,590 | -0.08(-0.75%) |
Feb 06, 2004 | 10.56 | 10.76 | 10.52 | 10.66 | 127,915 | +0.11(+0.99%) |
Feb 05, 2004 | 9.978 | 10.73 | 9.978 | 10.56 | 369,946 | +0.58(+5.84%) |
Feb 04, 2004 | 10.30 | 10.30 | 9.969 | 9.976 | 129,886 | -0.32(-3.13%) |
Feb 03, 2004 | 10.31 | 10.32 | 10.22 | 10.30 | 72,499 | -0.01(-0.09%) |
Feb 02, 2004 | 10.26 | 10.35 | 10.09 | 10.31 | 90,460 | +0.07(+0.67%) |
Jan 30, 2004 | 10.16 | 10.30 | 10.08 | 10.24 | 108,202 | +0.08(+0.74%) |
Jan 29, 2004 | 10.47 | 10.47 | 10.16 | 10.16 | 76,661 | -0.31(-3.01%) |
Jan 28, 2004 | 10.57 | 10.59 | 10.44 | 10.48 | 65,709 | -0.09(-0.86%) |
Jan 27, 2004 | 10.61 | 10.63 | 10.57 | 10.57 | 114,554 | -0.04(-0.41%) |
Jan 26, 2004 | 10.68 | 10.70 | 10.56 | 10.61 | 315,845 | -0.10(-0.89%) |
Jan 23, 2004 | 10.71 | 10.71 | 10.59 | 10.71 | 184,644 | +0.00(+0.00%) |
Jan 22, 2004 | 10.75 | 10.78 | 10.52 | 10.71 | 127,696 | -0.01(-0.11%) |
Jan 21, 2004 | 10.96 | 10.96 | 10.72 | 10.72 | 122,439 | -0.24(-2.15%) |
Jan 20, 2004 | 10.88 | 10.99 | 10.87 | 10.96 | 149,161 | +0.08(+0.73%) |
Jan 16, 2004 | 10.81 | 10.88 | 10.81 | 10.88 | 117,182 | +0.10(+0.93%) |
Jan 15, 2004 | 10.67 | 10.77 | 10.48 | 10.77 | 62,862 | +0.13(+1.22%) |
Jan 14, 2004 | 10.55 | 10.68 | 10.55 | 10.64 | 74,471 | -0.06(-0.58%) |
Jan 13, 2004 | 10.65 | 10.76 | 10.65 | 10.71 | 107,983 | +0.06(+0.54%) |
Jan 12, 2004 | 10.49 | 10.65 | 10.42 | 10.65 | 81,699 | +0.18(+1.74%) |
Jan 09, 2004 | 10.52 | 10.52 | 10.46 | 10.47 | 202,167 | -0.07(-0.65%) |
Jan 08, 2004 | 10.30 | 10.57 | 10.22 | 10.53 | 330,082 | +0.24(+2.37%) |
Jan 07, 2004 | 10.11 | 10.32 | 10.11 | 10.29 | 70,747 | +0.17(+1.65%) |
Jan 06, 2004 | 10.22 | 10.22 | 10.11 | 10.12 | 193,187 | -0.13(-1.27%) |
Jan 05, 2004 | 10.08 | 10.34 | 10.06 | 10.25 | 180,483 | +0.21(+2.09%) |