Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 16.76 | 16.96 | 16.60 | 16.78 | 314,548 | +0.03(+0.16%) |
Dec 30, 2004 | 16.76 | 16.98 | 16.72 | 16.76 | 213,832 | -0.07(-0.43%) |
Dec 29, 2004 | 16.83 | 17.03 | 16.76 | 16.83 | 506,453 | +0.10(+0.59%) |
Dec 28, 2004 | 16.54 | 16.85 | 16.54 | 16.73 | 295,947 | +0.19(+1.16%) |
Dec 27, 2004 | 16.76 | 16.79 | 16.52 | 16.54 | 205,666 | -0.15(-0.87%) |
Dec 23, 2004 | 16.78 | 16.86 | 16.66 | 16.68 | 177,689 | +0.03(+0.20%) |
Dec 22, 2004 | 16.53 | 16.86 | 16.37 | 16.65 | 602,481 | +0.08(+0.48%) |
Dec 21, 2004 | 15.97 | 16.63 | 15.81 | 16.57 | 1,119,067 | +0.50(+3.13%) |
Dec 20, 2004 | 15.94 | 16.20 | 15.86 | 16.07 | 661,308 | +0.22(+1.42%) |
Dec 17, 2004 | 15.37 | 16.00 | 15.34 | 15.84 | 884,819 | +0.50(+3.28%) |
Dec 16, 2004 | 15.64 | 15.71 | 15.32 | 15.34 | 506,604 | -0.40(-2.56%) |
Dec 15, 2004 | 15.80 | 15.82 | 15.65 | 15.74 | 601,271 | +0.01(+0.08%) |
Dec 14, 2004 | 15.57 | 15.74 | 15.47 | 15.73 | 423,733 | +0.18(+1.15%) |
Dec 13, 2004 | 15.51 | 15.68 | 15.31 | 15.55 | 401,049 | +0.05(+0.30%) |
Dec 10, 2004 | 15.41 | 15.68 | 15.34 | 15.51 | 228,198 | -0.02(-0.13%) |
Dec 09, 2004 | 15.21 | 15.72 | 15.13 | 15.53 | 360,218 | +0.33(+2.18%) |
Dec 08, 2004 | 15.11 | 15.21 | 14.92 | 15.20 | 463,808 | +0.19(+1.23%) |
Dec 07, 2004 | 15.47 | 15.51 | 14.89 | 15.01 | 756,277 | -0.42(-2.74%) |
Dec 06, 2004 | 15.59 | 15.66 | 15.41 | 15.43 | 228,501 | -0.02(-0.13%) |
Dec 03, 2004 | 15.84 | 15.85 | 15.42 | 15.45 | 276,742 | -0.26(-1.64%) |
Dec 02, 2004 | 15.52 | 15.80 | 15.18 | 15.71 | 426,455 | +0.20(+1.28%) |
Dec 01, 2004 | 14.98 | 15.53 | 14.97 | 15.51 | 372,467 | +0.65(+4.36%) |
Nov 30, 2004 | 15.14 | 15.24 | 14.81 | 14.87 | 465,925 | -0.33(-2.18%) |
Nov 29, 2004 | 15.14 | 15.28 | 14.89 | 15.20 | 377,609 | +0.05(+0.35%) |
Nov 26, 2004 | 15.11 | 15.20 | 15.08 | 15.14 | 110,243 | +0.11(+0.75%) |
Nov 24, 2004 | 15.18 | 15.38 | 14.87 | 15.03 | 364,452 | -0.10(-0.66%) |
Nov 23, 2004 | 14.91 | 15.20 | 14.71 | 15.13 | 520,971 | +0.37(+2.51%) |
Nov 22, 2004 | 14.55 | 14.88 | 14.48 | 14.76 | 1,171,240 | +0.21(+1.45%) |
Nov 19, 2004 | 14.71 | 14.71 | 14.28 | 14.55 | 419,650 | -0.16(-1.08%) |
Nov 18, 2004 | 14.87 | 14.88 | 14.55 | 14.71 | 459,573 | -0.05(-0.36%) |
Nov 17, 2004 | 14.58 | 14.88 | 14.52 | 14.76 | 835,217 | +0.44(+3.09%) |
Nov 16, 2004 | 14.33 | 14.63 | 14.14 | 14.32 | 724,369 | +0.09(+0.60%) |
Nov 15, 2004 | 14.18 | 14.23 | 13.88 | 14.23 | 682,177 | +0.12(+0.84%) |
Nov 12, 2004 | 13.89 | 14.14 | 13.89 | 14.11 | 771,400 | +0.31(+2.25%) |
Nov 11, 2004 | 13.56 | 13.80 | 13.42 | 13.80 | 590,686 | +0.28(+2.10%) |
Nov 10, 2004 | 13.29 | 13.66 | 13.21 | 13.52 | 530,649 | +0.22(+1.69%) |
Nov 09, 2004 | 13.20 | 13.37 | 13.13 | 13.29 | 406,342 | +0.09(+0.65%) |
Nov 08, 2004 | 13.22 | 13.30 | 13.00 | 13.21 | 476,359 | +0.07(+0.55%) |
Nov 05, 2004 | 13.54 | 13.83 | 13.03 | 13.13 | 838,090 | -0.33(-2.46%) |
Nov 04, 2004 | 12.89 | 13.46 | 12.89 | 13.46 | 827,504 | +0.61(+4.73%) |
Nov 03, 2004 | 12.86 | 12.95 | 12.70 | 12.86 | 505,546 | +0.16(+1.25%) |
Nov 02, 2004 | 12.83 | 12.86 | 12.70 | 12.70 | 439,158 | -0.12(-0.93%) |
Nov 01, 2004 | 12.89 | 12.89 | 12.77 | 12.82 | 929,128 | +0.03(+0.21%) |
Oct 29, 2004 | 12.85 | 12.87 | 12.62 | 12.79 | 963,607 | -0.04(-0.31%) |
Oct 28, 2004 | 12.89 | 12.96 | 12.74 | 12.83 | 649,663 | +0.03(+0.26%) |
Oct 27, 2004 | 12.83 | 12.93 | 12.73 | 12.80 | 834,461 | -0.03(-0.26%) |
Oct 26, 2004 | 11.90 | 12.92 | 11.90 | 12.83 | 2,805,380 | +0.93(+7.78%) |
Oct 25, 2004 | 11.90 | 11.97 | 11.57 | 11.90 | 919,298 | +0.03(+0.28%) |
Oct 22, 2004 | 11.90 | 12.00 | 11.68 | 11.87 | 891,019 | +0.01(+0.11%) |
Oct 21, 2004 | 11.62 | 11.91 | 11.50 | 11.86 | 1,030,146 | +0.36(+3.11%) |
Oct 20, 2004 | 11.18 | 11.50 | 11.18 | 11.50 | 710,607 | +0.32(+2.90%) |
Oct 19, 2004 | 11.30 | 11.41 | 11.18 | 11.18 | 884,063 | -0.13(-1.11%) |
Oct 18, 2004 | 11.24 | 11.33 | 11.18 | 11.30 | 842,778 | +0.11(+1.00%) |
Oct 15, 2004 | 11.23 | 11.33 | 11.04 | 11.19 | 1,559,284 | -0.04(-0.35%) |
Oct 14, 2004 | 11.24 | 11.29 | 11.21 | 11.23 | 958,768 | +0.03(+0.24%) |
Oct 13, 2004 | 11.37 | 11.39 | 11.11 | 11.20 | 1,565,181 | -0.16(-1.40%) |
Oct 12, 2004 | 11.25 | 11.36 | 11.20 | 11.36 | 1,095,173 | +0.09(+0.82%) |
Oct 11, 2004 | 11.57 | 11.67 | 11.12 | 11.27 | 1,515,731 | -0.24(-2.07%) |
Oct 08, 2004 | 11.51 | 11.72 | 11.47 | 11.51 | 1,249,574 | +0.04(+0.35%) |
Oct 07, 2004 | 11.44 | 11.58 | 11.35 | 11.47 | 1,772,965 | +0.11(+0.93%) |
Oct 06, 2004 | 11.11 | 11.45 | 11.11 | 11.36 | 2,860,729 | +0.19(+1.72%) |
Oct 05, 2004 | 11.00 | 11.40 | 10.75 | 11.17 | 4,828,926 | +0.28(+2.61%) |
Oct 04, 2004 | 13.09 | 13.16 | 10.83 | 10.88 | 13,411,718 | -5.20(-32.32%) |
Oct 01, 2004 | 16.04 | 16.10 | 15.47 | 16.08 | 1,174,264 | +0.54(+3.45%) |
Sep 30, 2004 | 16.18 | 16.19 | 15.47 | 15.55 | 760,965 | -0.70(-4.31%) |
Sep 29, 2004 | 16.13 | 16.40 | 16.11 | 16.25 | 425,245 | +0.15(+0.90%) |
Sep 28, 2004 | 15.94 | 16.13 | 15.94 | 16.10 | 676,279 | +0.26(+1.63%) |
Sep 27, 2004 | 16.12 | 16.12 | 15.83 | 15.84 | 610,799 | -0.28(-1.72%) |
Sep 24, 2004 | 16.21 | 16.39 | 16.10 | 16.12 | 413,449 | +0.03(+0.21%) |
Sep 23, 2004 | 16.47 | 16.51 | 16.09 | 16.09 | 771,400 | -0.28(-1.70%) |
Sep 22, 2004 | 16.76 | 16.76 | 15.71 | 16.37 | 2,119,120 | -0.39(-2.33%) |
Sep 21, 2004 | 16.73 | 16.88 | 16.73 | 16.76 | 533,674 | +0.06(+0.36%) |
Sep 20, 2004 | 17.29 | 17.29 | 16.60 | 16.70 | 893,590 | -0.59(-3.41%) |
Sep 17, 2004 | 17.92 | 17.92 | 17.29 | 17.29 | 487,852 | -0.30(-1.73%) |
Sep 16, 2004 | 17.61 | 17.68 | 17.36 | 17.59 | 384,263 | -0.02(-0.11%) |
Sep 15, 2004 | 18.02 | 18.02 | 17.56 | 17.61 | 315,607 | -0.34(-1.91%) |
Sep 14, 2004 | 17.72 | 18.14 | 17.67 | 17.95 | 600,062 | +0.31(+1.76%) |
Sep 13, 2004 | 17.75 | 17.77 | 17.62 | 17.64 | 422,372 | -0.08(-0.45%) |
Sep 10, 2004 | 17.74 | 17.74 | 17.51 | 17.72 | 359,311 | -0.01(-0.07%) |
Sep 09, 2004 | 17.66 | 17.78 | 17.59 | 17.74 | 443,695 | +0.11(+0.64%) |
Sep 08, 2004 | 17.45 | 17.66 | 17.26 | 17.62 | 1,008,824 | +0.17(+0.99%) |
Sep 07, 2004 | 17.31 | 17.45 | 17.25 | 17.45 | 257,234 | +0.17(+0.99%) |
Sep 03, 2004 | 17.39 | 17.42 | 17.26 | 17.28 | 269,937 | -0.11(-0.65%) |
Sep 02, 2004 | 17.29 | 17.39 | 17.20 | 17.39 | 324,378 | +0.11(+0.65%) |
Sep 01, 2004 | 17.11 | 17.36 | 17.02 | 17.28 | 768,375 | +0.21(+1.20%) |
Aug 31, 2004 | 17.05 | 17.31 | 16.95 | 17.07 | 379,575 | +0.02(+0.12%) |
Aug 30, 2004 | 17.26 | 17.26 | 17.03 | 17.05 | 200,071 | -0.17(-1.00%) |
Aug 27, 2004 | 17.25 | 17.34 | 17.11 | 17.23 | 206,876 | +0.03(+0.15%) |
Aug 26, 2004 | 17.33 | 17.37 | 17.12 | 17.20 | 474,847 | -0.24(-1.37%) |
Aug 25, 2004 | 17.46 | 17.59 | 17.23 | 17.44 | 547,133 | +0.03(+0.19%) |
Aug 24, 2004 | 17.49 | 17.75 | 17.19 | 17.40 | 463,656 | -0.02(-0.11%) |
Aug 23, 2004 | 17.72 | 17.78 | 17.29 | 17.42 | 288,235 | -0.13(-0.75%) |
Aug 20, 2004 | 17.17 | 17.65 | 17.11 | 17.56 | 375,643 | +0.38(+2.23%) |
Aug 19, 2004 | 17.12 | 17.48 | 17.06 | 17.17 | 329,066 | +0.05(+0.31%) |
Aug 18, 2004 | 16.82 | 17.13 | 16.81 | 17.12 | 311,977 | +0.32(+1.89%) |
Aug 17, 2004 | 16.93 | 17.08 | 16.70 | 16.80 | 452,466 | +0.03(+0.20%) |
Aug 16, 2004 | 16.86 | 17.16 | 16.64 | 16.77 | 909,317 | +0.01(+0.04%) |
Aug 13, 2004 | 16.86 | 16.86 | 16.60 | 16.76 | 272,659 | -0.01(-0.08%) |
Aug 12, 2004 | 16.99 | 17.18 | 16.73 | 16.78 | 276,137 | -0.32(-1.86%) |
Aug 11, 2004 | 16.80 | 17.17 | 16.56 | 17.09 | 461,085 | +0.30(+1.77%) |
Aug 10, 2004 | 16.64 | 16.83 | 16.64 | 16.80 | 597,793 | +0.15(+0.91%) |
Aug 09, 2004 | 16.80 | 16.92 | 16.64 | 16.64 | 338,139 | -0.19(-1.14%) |
Aug 06, 2004 | 16.92 | 17.02 | 16.81 | 16.84 | 767,770 | -0.07(-0.43%) |
Aug 05, 2004 | 17.62 | 17.62 | 16.88 | 16.91 | 583,729 | -0.67(-3.80%) |
Aug 04, 2004 | 17.72 | 17.95 | 17.29 | 17.58 | 1,446,923 | -0.28(-1.56%) |
Aug 03, 2004 | 17.51 | 18.11 | 17.50 | 17.85 | 1,175,171 | +0.38(+2.16%) |
Aug 02, 2004 | 17.93 | 17.95 | 17.46 | 17.48 | 808,904 | -0.58(-3.22%) |
Jul 30, 2004 | 17.26 | 18.42 | 16.96 | 18.06 | 5,536,660 | +0.38(+2.13%) |
Jul 29, 2004 | 18.30 | 18.35 | 17.63 | 17.68 | 836,275 | -0.61(-3.36%) |
Jul 28, 2004 | 16.60 | 18.61 | 16.60 | 18.30 | 1,636,560 | +1.70(+10.24%) |
Jul 27, 2004 | 15.87 | 16.66 | 15.87 | 16.60 | 1,442,991 | +1.32(+8.66%) |
Jul 26, 2004 | 15.37 | 15.59 | 15.23 | 15.28 | 579,646 | -0.10(-0.65%) |
Jul 23, 2004 | 15.65 | 15.65 | 15.28 | 15.37 | 486,038 | -0.20(-1.27%) |
Jul 22, 2004 | 15.64 | 15.83 | 15.54 | 15.57 | 386,834 | -0.30(-1.92%) |
Jul 21, 2004 | 16.17 | 16.17 | 15.79 | 15.88 | 655,108 | -0.13(-0.78%) |
Jul 20, 2004 | 15.92 | 16.02 | 15.84 | 16.00 | 317,421 | +0.08(+0.50%) |
Jul 19, 2004 | 16.13 | 16.13 | 15.86 | 15.92 | 383,961 | -0.11(-0.70%) |
Jul 16, 2004 | 16.20 | 16.27 | 16.00 | 16.04 | 221,696 | -0.11(-0.70%) |
Jul 15, 2004 | 16.00 | 16.27 | 16.00 | 16.15 | 188,880 | +0.15(+0.91%) |
Jul 14, 2004 | 16.11 | 16.38 | 15.97 | 16.00 | 355,379 | -0.11(-0.70%) |
Jul 13, 2004 | 16.29 | 16.29 | 15.94 | 16.11 | 271,298 | -0.01(-0.08%) |
Jul 12, 2004 | 15.96 | 16.13 | 15.84 | 16.13 | 457,607 | +0.24(+1.54%) |
Jul 09, 2004 | 15.81 | 15.96 | 15.67 | 15.88 | 404,981 | +0.24(+1.52%) |
Jul 08, 2004 | 16.10 | 16.17 | 15.51 | 15.65 | 804,367 | -0.45(-2.79%) |
Jul 07, 2004 | 16.27 | 16.44 | 16.00 | 16.10 | 524,903 | -0.17(-1.06%) |
Jul 06, 2004 | 16.47 | 16.47 | 16.19 | 16.27 | 447,929 | -0.32(-1.91%) |
Jul 02, 2004 | 16.99 | 17.02 | 16.58 | 16.58 | 284,908 | -0.27(-1.61%) |
Jul 01, 2004 | 16.92 | 17.00 | 16.70 | 16.86 | 385,473 | +0.11(+0.67%) |
Jun 30, 2004 | 16.40 | 16.78 | 16.40 | 16.74 | 347,515 | +0.15(+0.92%) |
Jun 29, 2004 | 16.53 | 16.75 | 16.45 | 16.59 | 310,465 | +0.06(+0.36%) |
Jun 28, 2004 | 16.60 | 16.95 | 16.29 | 16.53 | 621,082 | -0.04(-0.24%) |
Jun 25, 2004 | 16.37 | 16.57 | 16.19 | 16.57 | 2,072,240 | +0.25(+1.54%) |
Jun 24, 2004 | 16.19 | 16.33 | 16.09 | 16.32 | 368,989 | +0.15(+0.94%) |
Jun 23, 2004 | 16.10 | 16.17 | 15.92 | 16.17 | 274,171 | +0.21(+1.28%) |
Jun 22, 2004 | 15.69 | 15.99 | 15.55 | 15.96 | 455,339 | +0.32(+2.07%) |
Jun 21, 2004 | 15.87 | 15.87 | 15.53 | 15.64 | 217,310 | -0.23(-1.46%) |
Jun 18, 2004 | 15.80 | 15.87 | 15.76 | 15.87 | 341,013 | +0.10(+0.63%) |
Jun 17, 2004 | 15.86 | 15.87 | 15.57 | 15.77 | 257,687 | -0.05(-0.29%) |
Jun 16, 2004 | 15.61 | 15.86 | 15.61 | 15.82 | 368,687 | +0.31(+2.00%) |
Jun 15, 2004 | 15.54 | 15.69 | 15.43 | 15.51 | 612,160 | +0.08(+0.51%) |
Jun 14, 2004 | 15.28 | 15.64 | 15.22 | 15.43 | 417,381 | +0.15(+1.00%) |
Jun 10, 2004 | 15.57 | 15.57 | 15.18 | 15.28 | 312,280 | -0.21(-1.37%) |
Jun 09, 2004 | 15.53 | 15.61 | 15.41 | 15.49 | 210,656 | +0.00(+0.00%) |
Jun 08, 2004 | 15.74 | 15.76 | 15.39 | 15.49 | 413,147 | -0.16(-1.01%) |
Jun 07, 2004 | 15.26 | 15.70 | 15.24 | 15.65 | 623,804 | +0.54(+3.59%) |
Jun 04, 2004 | 15.31 | 15.49 | 15.08 | 15.10 | 510,385 | -0.08(-0.52%) |
Jun 03, 2004 | 14.88 | 15.24 | 14.75 | 15.18 | 511,141 | +0.32(+2.14%) |
Jun 02, 2004 | 14.83 | 15.01 | 14.75 | 14.87 | 386,985 | -0.02(-0.13%) |
Jun 01, 2004 | 14.82 | 15.00 | 14.71 | 14.89 | 339,198 | +0.07(+0.49%) |
May 28, 2004 | 14.58 | 15.00 | 14.53 | 14.81 | 460,632 | +0.07(+0.45%) |
May 27, 2004 | 14.98 | 15.09 | 14.44 | 14.75 | 856,691 | -0.23(-1.55%) |
May 26, 2004 | 15.06 | 15.12 | 14.94 | 14.98 | 560,743 | -0.08(-0.53%) |
May 25, 2004 | 15.32 | 15.34 | 14.98 | 15.06 | 630,004 | -0.26(-1.68%) |
May 24, 2004 | 15.14 | 15.35 | 15.14 | 15.31 | 293,679 | +0.15(+1.00%) |
May 21, 2004 | 15.24 | 15.34 | 15.06 | 15.16 | 247,707 | +0.04(+0.26%) |
May 20, 2004 | 14.95 | 15.17 | 14.89 | 15.12 | 523,844 | +0.17(+1.15%) |
May 19, 2004 | 15.37 | 15.71 | 14.93 | 14.95 | 651,327 | -0.39(-2.54%) |
May 18, 2004 | 15.34 | 15.47 | 15.24 | 15.34 | 249,672 | -0.05(-0.34%) |
May 17, 2004 | 15.55 | 15.61 | 15.31 | 15.39 | 356,438 | -0.28(-1.81%) |
May 14, 2004 | 15.87 | 15.91 | 15.63 | 15.68 | 308,650 | -0.15(-0.96%) |
May 13, 2004 | 15.65 | 16.00 | 15.61 | 15.83 | 361,730 | +0.19(+1.18%) |
May 12, 2004 | 15.87 | 15.87 | 15.28 | 15.65 | 354,169 | -0.22(-1.42%) |
May 11, 2004 | 15.64 | 15.90 | 15.64 | 15.87 | 288,689 | +0.17(+1.05%) |
May 10, 2004 | 15.80 | 15.88 | 15.59 | 15.71 | 465,925 | -0.36(-2.22%) |
May 07, 2004 | 16.27 | 16.27 | 15.94 | 16.06 | 532,766 | -0.20(-1.26%) |
May 06, 2004 | 16.50 | 16.50 | 16.07 | 16.27 | 590,534 | -0.32(-1.91%) |
May 05, 2004 | 16.53 | 16.80 | 16.24 | 16.58 | 446,265 | +0.15(+0.89%) |
May 04, 2004 | 16.10 | 16.53 | 15.97 | 16.44 | 606,262 | +0.24(+1.47%) |
May 03, 2004 | 15.57 | 16.20 | 15.57 | 16.20 | 638,019 | +0.55(+3.51%) |
Apr 30, 2004 | 15.80 | 16.00 | 15.54 | 15.65 | 475,906 | -0.13(-0.84%) |
Apr 29, 2004 | 16.13 | 16.27 | 15.66 | 15.78 | 597,642 | -0.09(-0.58%) |
Apr 28, 2004 | 15.97 | 15.97 | 15.42 | 15.88 | 854,574 | -0.09(-0.58%) |
Apr 27, 2004 | 16.53 | 16.59 | 15.82 | 15.97 | 514,317 | -0.46(-2.78%) |
Apr 26, 2004 | 16.47 | 16.68 | 16.21 | 16.43 | 439,158 | -0.14(-0.84%) |
Apr 23, 2004 | 16.88 | 16.88 | 16.33 | 16.56 | 519,912 | -0.32(-1.88%) |
Apr 22, 2004 | 15.78 | 16.90 | 15.74 | 16.88 | 889,507 | +1.14(+7.22%) |
Apr 21, 2004 | 15.94 | 16.07 | 14.90 | 15.74 | 1,100,920 | -0.06(-0.38%) |
Apr 20, 2004 | 16.51 | 16.53 | 15.80 | 15.80 | 334,661 | -0.58(-3.51%) |
Apr 19, 2004 | 16.50 | 16.50 | 16.08 | 16.38 | 421,011 | +0.29(+1.81%) |
Apr 16, 2004 | 16.20 | 16.33 | 15.82 | 16.09 | 606,111 | +0.17(+1.08%) |
Apr 15, 2004 | 15.97 | 16.22 | 15.80 | 15.92 | 607,774 | +0.04(+0.25%) |
Apr 14, 2004 | 15.92 | 16.06 | 15.64 | 15.88 | 467,891 | -0.05(-0.29%) |
Apr 13, 2004 | 16.60 | 16.70 | 15.88 | 15.92 | 806,333 | -0.53(-3.22%) |
Apr 12, 2004 | 16.70 | 17.13 | 16.27 | 16.45 | 1,655,312 | +0.66(+4.19%) |
Apr 08, 2004 | 15.84 | 16.02 | 15.63 | 15.79 | 507,663 | +0.07(+0.42%) |
Apr 07, 2004 | 15.80 | 15.87 | 15.40 | 15.72 | 487,701 | +0.02(+0.13%) |
Apr 06, 2004 | 15.29 | 15.77 | 15.25 | 15.71 | 540,328 | +0.42(+2.72%) |
Apr 05, 2004 | 15.87 | 16.37 | 15.24 | 15.29 | 1,225,378 | -0.06(-0.39%) |
Apr 02, 2004 | 14.45 | 15.65 | 14.42 | 15.35 | 1,527,980 | +1.41(+10.10%) |
Apr 01, 2004 | 13.59 | 14.31 | 13.59 | 13.94 | 929,733 | +0.62(+4.62%) |
Mar 31, 2004 | 13.20 | 13.64 | 13.04 | 13.32 | 434,923 | +0.19(+1.46%) |
Mar 30, 2004 | 13.06 | 13.26 | 13.03 | 13.13 | 401,049 | -0.04(-0.30%) |
Mar 29, 2004 | 13.13 | 13.32 | 13.07 | 13.17 | 244,380 | +0.13(+0.96%) |
Mar 26, 2004 | 13.17 | 13.26 | 12.97 | 13.05 | 196,441 | -0.17(-1.30%) |
Mar 25, 2004 | 12.59 | 13.30 | 12.59 | 13.22 | 480,896 | +0.63(+5.04%) |
Mar 24, 2004 | 13.20 | 13.20 | 12.58 | 12.58 | 396,059 | -0.61(-4.66%) |
Mar 23, 2004 | 13.03 | 13.26 | 12.89 | 13.20 | 454,432 | +0.32(+2.46%) |
Mar 22, 2004 | 13.36 | 13.38 | 12.88 | 12.88 | 335,720 | -0.58(-4.28%) |
Mar 19, 2004 | 13.54 | 13.62 | 13.30 | 13.46 | 220,335 | -0.01(-0.05%) |
Mar 18, 2004 | 13.59 | 13.69 | 13.26 | 13.46 | 408,459 | -0.17(-1.21%) |
Mar 17, 2004 | 12.98 | 13.70 | 12.98 | 13.63 | 753,555 | +0.52(+3.93%) |
Mar 16, 2004 | 13.25 | 13.31 | 12.80 | 13.11 | 470,764 | -0.06(-0.45%) |
Mar 15, 2004 | 13.36 | 13.49 | 13.09 | 13.17 | 186,158 | -0.32(-2.35%) |
Mar 12, 2004 | 13.40 | 13.62 | 13.34 | 13.49 | 446,114 | +0.09(+0.64%) |
Mar 11, 2004 | 13.29 | 13.64 | 12.73 | 13.40 | 457,758 | -0.05(-0.34%) |
Mar 10, 2004 | 13.92 | 14.03 | 13.40 | 13.45 | 444,753 | -0.54(-3.83%) |
Mar 09, 2004 | 13.69 | 14.08 | 13.56 | 13.99 | 432,655 | +0.35(+2.57%) |
Mar 08, 2004 | 13.95 | 14.13 | 13.63 | 13.64 | 367,175 | -0.43(-3.06%) |
Mar 05, 2004 | 14.25 | 14.48 | 14.01 | 14.07 | 442,334 | -0.22(-1.53%) |
Mar 04, 2004 | 13.82 | 14.53 | 13.79 | 14.28 | 784,708 | +0.31(+2.22%) |
Mar 03, 2004 | 13.36 | 14.28 | 13.36 | 13.97 | 1,431,347 | +0.56(+4.14%) |
Mar 02, 2004 | 12.95 | 13.42 | 12.95 | 13.42 | 764,595 | +0.47(+3.63%) |
Mar 01, 2004 | 12.70 | 12.99 | 12.70 | 12.95 | 848,525 | +0.28(+2.25%) |
Feb 27, 2004 | 12.56 | 12.71 | 12.40 | 12.66 | 383,356 | +0.11(+0.90%) |
Feb 26, 2004 | 12.50 | 12.58 | 12.38 | 12.55 | 179,353 | -0.03(-0.21%) |
Feb 25, 2004 | 12.27 | 12.62 | 12.27 | 12.58 | 332,393 | +0.24(+1.98%) |
Feb 24, 2004 | 12.30 | 12.70 | 12.22 | 12.33 | 723,310 | -0.44(-3.42%) |
Feb 23, 2004 | 13.06 | 13.09 | 12.74 | 12.77 | 170,128 | -0.32(-2.47%) |
Feb 20, 2004 | 13.00 | 13.15 | 12.85 | 13.09 | 481,198 | +0.09(+0.66%) |
Feb 19, 2004 | 12.56 | 13.09 | 12.49 | 13.01 | 745,843 | +0.44(+3.53%) |
Feb 18, 2004 | 12.96 | 12.96 | 12.54 | 12.56 | 299,577 | -0.33(-2.56%) |
Feb 17, 2004 | 12.73 | 13.00 | 12.70 | 12.89 | 343,735 | +0.21(+1.67%) |
Feb 13, 2004 | 12.80 | 12.82 | 12.63 | 12.68 | 235,155 | -0.12(-0.93%) |
Feb 12, 2004 | 12.63 | 12.93 | 12.63 | 12.80 | 283,547 | +0.11(+0.83%) |
Feb 11, 2004 | 12.35 | 12.76 | 12.35 | 12.70 | 488,004 | +0.21(+1.69%) |
Feb 10, 2004 | 12.56 | 12.56 | 12.44 | 12.48 | 358,403 | -0.08(-0.63%) |
Feb 09, 2004 | 12.59 | 12.62 | 12.51 | 12.56 | 281,430 | +0.01(+0.05%) |
Feb 06, 2004 | 12.54 | 12.70 | 12.42 | 12.56 | 613,067 | +0.13(+1.06%) |
Feb 05, 2004 | 12.89 | 12.90 | 12.13 | 12.43 | 903,722 | -0.56(-4.28%) |
Feb 04, 2004 | 12.89 | 13.17 | 12.59 | 12.98 | 463,203 | -0.05(-0.36%) |
Feb 03, 2004 | 12.68 | 13.23 | 12.68 | 13.03 | 414,206 | +0.38(+2.98%) |
Feb 02, 2004 | 12.83 | 12.94 | 12.64 | 12.65 | 334,964 | -0.18(-1.39%) |
Jan 30, 2004 | 12.86 | 13.23 | 12.64 | 12.83 | 328,612 | -0.03(-0.26%) |
Jan 29, 2004 | 13.13 | 13.13 | 12.86 | 12.86 | 487,247 | +0.06(+0.46%) |
Jan 28, 2004 | 13.49 | 13.49 | 12.60 | 12.80 | 1,073,548 | -0.72(-5.33%) |
Jan 27, 2004 | 13.68 | 13.69 | 13.38 | 13.52 | 416,172 | -0.06(-0.44%) |
Jan 26, 2004 | 13.39 | 13.62 | 13.35 | 13.58 | 443,695 | -0.05(-0.34%) |
Jan 23, 2004 | 13.72 | 14.05 | 13.42 | 13.63 | 736,618 | +0.07(+0.54%) |
Jan 22, 2004 | 13.18 | 13.75 | 12.98 | 13.56 | 704,407 | +0.38(+2.86%) |
Jan 21, 2004 | 12.93 | 13.18 | 12.85 | 13.18 | 654,351 | +0.35(+2.73%) |
Jan 20, 2004 | 13.08 | 13.16 | 12.66 | 12.83 | 805,274 | -0.26(-1.97%) |
Jan 16, 2004 | 13.19 | 13.20 | 12.96 | 13.09 | 459,876 | -0.01(-0.10%) |
Jan 15, 2004 | 13.59 | 13.75 | 13.04 | 13.10 | 527,020 | -0.49(-3.60%) |
Jan 14, 2004 | 12.96 | 13.66 | 12.96 | 13.59 | 644,068 | +0.54(+4.10%) |
Jan 13, 2004 | 13.49 | 13.56 | 12.96 | 13.05 | 524,600 | -0.44(-3.24%) |
Jan 12, 2004 | 13.23 | 14.11 | 13.15 | 13.49 | 1,428,020 | +0.26(+1.95%) |
Jan 09, 2004 | 11.44 | 13.36 | 11.44 | 13.23 | 2,593,967 | +1.94(+17.22%) |
Jan 08, 2004 | 11.08 | 11.51 | 11.07 | 11.29 | 393,941 | +0.28(+2.52%) |
Jan 07, 2004 | 11.21 | 11.31 | 11.01 | 11.01 | 414,206 | -0.24(-2.17%) |
Jan 06, 2004 | 11.23 | 11.37 | 11.14 | 11.25 | 571,782 | +0.05(+0.41%) |
Jan 05, 2004 | 11.28 | 11.49 | 11.12 | 11.21 | 661,308 | -0.16(-1.40%) |