Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 13.18 | 13.27 | 13.13 | 13.16 | 254,532 | -0.05(-0.40%) |
Dec 30, 2004 | 13.13 | 13.28 | 13.11 | 13.21 | 331,287 | +0.04(+0.34%) |
Dec 29, 2004 | 13.19 | 13.26 | 13.08 | 13.17 | 322,374 | -0.02(-0.15%) |
Dec 28, 2004 | 12.85 | 13.21 | 12.85 | 13.19 | 467,219 | +0.28(+2.19%) |
Dec 27, 2004 | 13.06 | 13.09 | 12.85 | 12.90 | 592,504 | -0.15(-1.18%) |
Dec 23, 2004 | 12.84 | 13.08 | 12.84 | 13.06 | 476,628 | +0.15(+1.13%) |
Dec 22, 2004 | 12.74 | 12.94 | 12.72 | 12.91 | 382,788 | +0.19(+1.49%) |
Dec 21, 2004 | 12.58 | 12.79 | 12.43 | 12.72 | 555,365 | +0.07(+0.57%) |
Dec 20, 2004 | 12.63 | 12.67 | 12.48 | 12.65 | 482,570 | +0.11(+0.87%) |
Dec 17, 2004 | 12.48 | 12.64 | 12.44 | 12.54 | 751,216 | -0.04(-0.29%) |
Dec 16, 2004 | 12.78 | 12.85 | 12.50 | 12.58 | 680,897 | -0.19(-1.52%) |
Dec 15, 2004 | 12.72 | 12.77 | 12.57 | 12.77 | 605,380 | -0.02(-0.16%) |
Dec 14, 2004 | 12.55 | 12.79 | 12.51 | 12.79 | 707,638 | +0.27(+2.13%) |
Dec 13, 2004 | 12.58 | 12.60 | 12.47 | 12.52 | 916,859 | +0.01(+0.10%) |
Dec 10, 2004 | 12.28 | 12.52 | 12.28 | 12.51 | 773,500 | -0.02(-0.19%) |
Dec 09, 2004 | 12.38 | 12.54 | 12.30 | 12.54 | 863,873 | +0.06(+0.45%) |
Dec 08, 2004 | 12.38 | 12.48 | 12.30 | 12.48 | 750,720 | +0.08(+0.68%) |
Dec 07, 2004 | 12.33 | 12.46 | 12.21 | 12.39 | 1,036,202 | +0.12(+0.99%) |
Dec 06, 2004 | 12.42 | 12.42 | 12.17 | 12.27 | 949,543 | -0.23(-1.81%) |
Dec 03, 2004 | 12.50 | 12.62 | 12.38 | 12.50 | 877,986 | -0.06(-0.48%) |
Dec 02, 2004 | 12.32 | 12.66 | 12.19 | 12.56 | 1,314,256 | +0.30(+2.44%) |
Dec 01, 2004 | 12.52 | 12.52 | 11.73 | 12.26 | 3,139,558 | -0.26(-2.06%) |
Nov 30, 2004 | 13.03 | 13.23 | 12.50 | 12.52 | 2,636,684 | -1.20(-8.74%) |
Nov 29, 2004 | 13.73 | 13.91 | 13.64 | 13.72 | 1,065,171 | +0.17(+1.28%) |
Nov 26, 2004 | 13.57 | 13.61 | 13.48 | 13.55 | 414,728 | -0.06(-0.47%) |
Nov 24, 2004 | 12.87 | 13.61 | 12.87 | 13.61 | 1,173,620 | +0.73(+5.64%) |
Nov 23, 2004 | 12.86 | 12.88 | 12.69 | 12.88 | 560,317 | +0.04(+0.31%) |
Nov 22, 2004 | 12.76 | 12.90 | 12.75 | 12.84 | 592,752 | +0.00(+0.03%) |
Nov 19, 2004 | 12.86 | 12.87 | 12.79 | 12.84 | 918,593 | +0.02(+0.16%) |
Nov 18, 2004 | 12.86 | 12.88 | 12.72 | 12.82 | 702,686 | -0.04(-0.31%) |
Nov 17, 2004 | 12.83 | 12.92 | 12.80 | 12.86 | 458,306 | -0.01(-0.06%) |
Nov 16, 2004 | 12.96 | 12.99 | 12.82 | 12.87 | 426,365 | -0.13(-1.02%) |
Nov 15, 2004 | 13.09 | 13.11 | 12.90 | 13.00 | 555,612 | -0.08(-0.65%) |
Nov 12, 2004 | 12.89 | 13.12 | 12.58 | 13.09 | 482,818 | +0.13(+1.03%) |
Nov 11, 2004 | 12.82 | 12.96 | 12.76 | 12.95 | 302,813 | +0.14(+1.10%) |
Nov 10, 2004 | 12.72 | 12.85 | 12.68 | 12.81 | 392,692 | +0.11(+0.86%) |
Nov 09, 2004 | 12.86 | 12.87 | 12.60 | 12.70 | 840,847 | -0.21(-1.63%) |
Nov 08, 2004 | 13.00 | 13.11 | 12.79 | 12.91 | 582,848 | -0.12(-0.93%) |
Nov 05, 2004 | 12.96 | 13.13 | 12.92 | 13.03 | 562,545 | +0.11(+0.84%) |
Nov 04, 2004 | 12.76 | 12.96 | 12.65 | 12.92 | 452,363 | +0.16(+1.27%) |
Nov 03, 2004 | 12.52 | 12.85 | 12.52 | 12.76 | 768,795 | +0.42(+3.44%) |
Nov 02, 2004 | 12.12 | 12.65 | 12.11 | 12.34 | 829,952 | +0.22(+1.80%) |
Nov 01, 2004 | 11.91 | 12.18 | 11.86 | 12.12 | 469,200 | +0.13(+1.04%) |
Oct 29, 2004 | 11.95 | 12.09 | 11.85 | 12.00 | 586,562 | +0.04(+0.37%) |
Oct 28, 2004 | 11.87 | 12.10 | 11.83 | 11.95 | 655,890 | -0.00(-0.03%) |
Oct 27, 2004 | 11.51 | 12.00 | 11.51 | 11.95 | 618,255 | +0.44(+3.86%) |
Oct 26, 2004 | 11.55 | 11.59 | 11.39 | 11.51 | 599,190 | -0.05(-0.45%) |
Oct 25, 2004 | 11.35 | 11.61 | 11.26 | 11.56 | 421,909 | +0.13(+1.09%) |
Oct 22, 2004 | 11.37 | 11.49 | 11.37 | 11.44 | 326,830 | +0.10(+0.93%) |
Oct 21, 2004 | 11.31 | 11.39 | 11.21 | 11.33 | 486,780 | -0.02(-0.18%) |
Oct 20, 2004 | 11.31 | 11.41 | 11.24 | 11.35 | 356,542 | +0.04(+0.39%) |
Oct 19, 2004 | 11.41 | 11.45 | 11.30 | 11.31 | 621,474 | -0.10(-0.89%) |
Oct 18, 2004 | 11.51 | 11.53 | 11.41 | 11.41 | 1,303,857 | -0.10(-0.88%) |
Oct 15, 2004 | 11.34 | 11.55 | 11.33 | 11.51 | 353,571 | +0.21(+1.86%) |
Oct 14, 2004 | 11.39 | 11.41 | 11.21 | 11.30 | 329,802 | -0.04(-0.39%) |
Oct 13, 2004 | 11.61 | 11.61 | 11.34 | 11.34 | 426,613 | -0.21(-1.82%) |
Oct 12, 2004 | 11.59 | 11.61 | 11.44 | 11.55 | 537,537 | -0.16(-1.34%) |
Oct 11, 2004 | 11.59 | 11.75 | 11.38 | 11.71 | 410,271 | +0.18(+1.58%) |
Oct 08, 2004 | 11.64 | 11.66 | 11.50 | 11.53 | 393,435 | -0.07(-0.63%) |
Oct 07, 2004 | 11.91 | 11.91 | 11.60 | 11.60 | 520,948 | -0.30(-2.51%) |
Oct 06, 2004 | 11.98 | 11.99 | 11.86 | 11.90 | 858,426 | -0.07(-0.57%) |
Oct 05, 2004 | 11.96 | 12.05 | 11.91 | 11.97 | 883,434 | -0.07(-0.60%) |
Oct 04, 2004 | 11.76 | 12.23 | 11.76 | 12.04 | 813,858 | +0.29(+2.47%) |
Oct 01, 2004 | 11.51 | 11.81 | 11.45 | 11.75 | 472,171 | +0.29(+2.50%) |
Sep 30, 2004 | 11.43 | 11.54 | 11.34 | 11.47 | 576,163 | +0.01(+0.11%) |
Sep 29, 2004 | 11.25 | 11.49 | 11.25 | 11.45 | 516,492 | +0.15(+1.29%) |
Sep 28, 2004 | 11.15 | 11.34 | 11.15 | 11.31 | 581,610 | +0.11(+0.94%) |
Sep 27, 2004 | 11.41 | 11.44 | 11.20 | 11.20 | 715,314 | -0.19(-1.67%) |
Sep 24, 2004 | 11.39 | 11.55 | 11.38 | 11.39 | 990,644 | -0.06(-0.53%) |
Sep 23, 2004 | 11.69 | 11.72 | 11.45 | 11.45 | 432,555 | -0.32(-2.74%) |
Sep 22, 2004 | 11.64 | 11.81 | 11.63 | 11.78 | 864,368 | -0.06(-0.51%) |
Sep 21, 2004 | 11.73 | 11.88 | 11.71 | 11.84 | 854,217 | +0.06(+0.48%) |
Sep 20, 2004 | 11.62 | 11.82 | 11.62 | 11.78 | 783,651 | +0.19(+1.64%) |
Sep 17, 2004 | 11.77 | 11.79 | 11.58 | 11.59 | 974,055 | -0.25(-2.08%) |
Sep 16, 2004 | 11.72 | 11.85 | 11.72 | 11.84 | 468,457 | +0.11(+0.96%) |
Sep 15, 2004 | 11.83 | 11.85 | 11.71 | 11.72 | 566,507 | -0.13(-1.09%) |
Sep 14, 2004 | 11.89 | 11.91 | 11.73 | 11.85 | 670,498 | -0.00(-0.03%) |
Sep 13, 2004 | 11.83 | 11.88 | 11.78 | 11.86 | 749,235 | +0.11(+0.96%) |
Sep 10, 2004 | 11.83 | 11.83 | 11.64 | 11.74 | 627,168 | -0.08(-0.72%) |
Sep 09, 2004 | 11.85 | 11.89 | 11.75 | 11.83 | 621,721 | +0.07(+0.58%) |
Sep 08, 2004 | 11.63 | 11.84 | 11.59 | 11.76 | 771,024 | +0.04(+0.31%) |
Sep 07, 2004 | 11.72 | 11.79 | 11.59 | 11.72 | 691,792 | +0.10(+0.87%) |
Sep 03, 2004 | 11.46 | 11.64 | 11.35 | 11.62 | 840,104 | +0.18(+1.55%) |
Sep 02, 2004 | 11.47 | 11.58 | 11.35 | 11.45 | 681,145 | -0.02(-0.18%) |
Sep 01, 2004 | 11.53 | 11.62 | 11.35 | 11.47 | 766,072 | -0.00(-0.03%) |
Aug 31, 2004 | 11.51 | 11.59 | 11.35 | 11.47 | 678,421 | -0.04(-0.35%) |
Aug 30, 2004 | 11.35 | 11.58 | 11.24 | 11.51 | 801,231 | +0.16(+1.39%) |
Aug 27, 2004 | 11.39 | 11.43 | 11.27 | 11.35 | 989,406 | -0.04(-0.32%) |
Aug 26, 2004 | 11.31 | 11.49 | 11.31 | 11.39 | 587,057 | +0.01(+0.11%) |
Aug 25, 2004 | 11.31 | 11.39 | 11.17 | 11.38 | 440,974 | +0.06(+0.54%) |
Aug 24, 2004 | 11.11 | 11.40 | 11.09 | 11.32 | 948,800 | +0.28(+2.56%) |
Aug 23, 2004 | 11.11 | 11.20 | 11.01 | 11.03 | 574,182 | -0.11(-1.01%) |
Aug 20, 2004 | 10.58 | 11.15 | 10.56 | 11.15 | 763,596 | +0.59(+5.58%) |
Aug 19, 2004 | 10.82 | 10.86 | 10.50 | 10.56 | 555,612 | -0.24(-2.24%) |
Aug 18, 2004 | 10.54 | 10.82 | 10.46 | 10.80 | 435,031 | +0.21(+2.02%) |
Aug 17, 2004 | 10.58 | 10.64 | 10.54 | 10.59 | 794,545 | -0.04(-0.34%) |
Aug 16, 2004 | 10.44 | 10.69 | 10.43 | 10.62 | 499,407 | +0.19(+1.86%) |
Aug 13, 2004 | 10.55 | 10.62 | 10.42 | 10.43 | 317,174 | -0.08(-0.73%) |
Aug 12, 2004 | 10.72 | 10.73 | 10.48 | 10.50 | 655,147 | -0.22(-2.03%) |
Aug 11, 2004 | 10.50 | 10.77 | 10.39 | 10.72 | 721,999 | +0.15(+1.45%) |
Aug 10, 2004 | 10.18 | 10.60 | 10.15 | 10.57 | 613,550 | +0.38(+3.68%) |
Aug 09, 2004 | 10.28 | 10.40 | 10.17 | 10.19 | 897,052 | -0.09(-0.86%) |
Aug 06, 2004 | 10.30 | 10.34 | 10.22 | 10.28 | 592,504 | -0.04(-0.39%) |
Aug 05, 2004 | 10.70 | 10.74 | 10.14 | 10.32 | 702,934 | -0.40(-3.77%) |
Aug 04, 2004 | 10.55 | 10.73 | 10.46 | 10.73 | 389,721 | +0.18(+1.72%) |
Aug 03, 2004 | 10.76 | 10.84 | 10.54 | 10.55 | 349,114 | -0.30(-2.76%) |
Aug 02, 2004 | 10.77 | 10.90 | 10.58 | 10.84 | 391,949 | +0.09(+0.83%) |
Jul 30, 2004 | 10.95 | 10.95 | 10.75 | 10.76 | 606,618 | -0.21(-1.92%) |
Jul 29, 2004 | 10.89 | 11.05 | 10.83 | 10.97 | 437,012 | +0.11(+1.04%) |
Jul 28, 2004 | 10.65 | 10.93 | 10.61 | 10.85 | 589,781 | +0.22(+2.05%) |
Jul 27, 2004 | 10.67 | 10.71 | 10.56 | 10.63 | 517,730 | +0.05(+0.50%) |
Jul 26, 2004 | 10.74 | 10.84 | 10.54 | 10.58 | 565,269 | -0.16(-1.47%) |
Jul 23, 2004 | 10.61 | 10.84 | 10.61 | 10.74 | 1,900,324 | +0.14(+1.33%) |
Jul 22, 2004 | 10.54 | 10.64 | 10.43 | 10.60 | 686,840 | +0.03(+0.31%) |
Jul 21, 2004 | 10.85 | 10.90 | 10.56 | 10.57 | 658,366 | -0.27(-2.53%) |
Jul 20, 2004 | 10.77 | 10.84 | 10.70 | 10.84 | 727,941 | +0.09(+0.86%) |
Jul 19, 2004 | 10.80 | 10.80 | 10.62 | 10.75 | 998,815 | -0.05(-0.49%) |
Jul 16, 2004 | 11.11 | 11.15 | 10.76 | 10.80 | 1,370,461 | -0.27(-2.48%) |
Jul 15, 2004 | 11.25 | 11.28 | 11.05 | 11.07 | 1,033,231 | -0.15(-1.33%) |
Jul 14, 2004 | 11.27 | 11.38 | 11.16 | 11.22 | 442,955 | -0.08(-0.75%) |
Jul 13, 2004 | 11.04 | 11.33 | 11.04 | 11.31 | 681,888 | +0.27(+2.45%) |
Jul 12, 2004 | 11.01 | 11.11 | 10.96 | 11.04 | 422,156 | -0.01(-0.07%) |
Jul 09, 2004 | 10.93 | 11.05 | 10.93 | 11.05 | 381,302 | +0.12(+1.07%) |
Jul 08, 2004 | 11.13 | 11.17 | 10.90 | 10.93 | 565,764 | -0.15(-1.38%) |
Jul 07, 2004 | 11.25 | 11.35 | 11.08 | 11.08 | 444,688 | -0.17(-1.51%) |
Jul 06, 2004 | 11.31 | 11.31 | 11.17 | 11.25 | 468,705 | -0.06(-0.57%) |
Jul 02, 2004 | 11.41 | 11.43 | 11.23 | 11.32 | 358,523 | -0.11(-0.99%) |
Jul 01, 2004 | 11.83 | 11.87 | 11.42 | 11.43 | 611,570 | -0.40(-3.41%) |
Jun 30, 2004 | 11.47 | 11.83 | 11.36 | 11.83 | 1,045,859 | +0.37(+3.24%) |
Jun 29, 2004 | 11.37 | 11.53 | 11.35 | 11.46 | 568,735 | +0.04(+0.32%) |
Jun 28, 2004 | 11.24 | 11.43 | 11.22 | 11.43 | 602,161 | +0.18(+1.62%) |
Jun 25, 2004 | 11.32 | 11.37 | 11.23 | 11.24 | 663,070 | -0.08(-0.71%) |
Jun 24, 2004 | 11.23 | 11.35 | 11.18 | 11.32 | 551,651 | +0.12(+1.08%) |
Jun 23, 2004 | 11.04 | 11.27 | 11.02 | 11.20 | 514,511 | +0.13(+1.13%) |
Jun 22, 2004 | 10.88 | 11.11 | 10.87 | 11.08 | 462,762 | +0.16(+1.48%) |
Jun 21, 2004 | 10.85 | 10.98 | 10.77 | 10.92 | 330,049 | +0.04(+0.41%) |
Jun 18, 2004 | 10.71 | 10.94 | 10.71 | 10.87 | 759,139 | +0.04(+0.37%) |
Jun 17, 2004 | 10.68 | 10.90 | 10.68 | 10.83 | 443,202 | -0.10(-0.89%) |
Jun 16, 2004 | 11.09 | 11.09 | 10.89 | 10.93 | 422,651 | -0.10(-0.88%) |
Jun 15, 2004 | 10.85 | 11.07 | 10.85 | 11.03 | 575,420 | +0.21(+1.90%) |
Jun 14, 2004 | 11.03 | 11.03 | 10.80 | 10.82 | 380,064 | -0.27(-2.40%) |
Jun 10, 2004 | 10.99 | 11.19 | 10.99 | 11.09 | 435,527 | +0.07(+0.62%) |
Jun 09, 2004 | 11.06 | 11.22 | 10.99 | 11.02 | 403,834 | -0.08(-0.76%) |
Jun 08, 2004 | 11.08 | 11.15 | 11.01 | 11.10 | 380,807 | +0.04(+0.37%) |
Jun 07, 2004 | 10.97 | 11.09 | 10.96 | 11.06 | 370,903 | +0.17(+1.56%) |
Jun 04, 2004 | 11.05 | 11.07 | 10.86 | 10.89 | 397,891 | -0.11(-1.03%) |
Jun 03, 2004 | 10.98 | 11.10 | 10.88 | 11.01 | 949,543 | +0.02(+0.22%) |
Jun 02, 2004 | 10.90 | 11.07 | 10.80 | 10.98 | 1,095,874 | +0.12(+1.08%) |
Jun 01, 2004 | 10.57 | 10.86 | 10.57 | 10.86 | 1,248,642 | +0.25(+2.36%) |
May 28, 2004 | 10.46 | 10.66 | 10.40 | 10.61 | 1,195,656 | +0.17(+1.62%) |
May 27, 2004 | 10.90 | 11.06 | 10.12 | 10.44 | 1,791,628 | -0.44(-4.08%) |
May 26, 2004 | 11.03 | 11.03 | 10.82 | 10.89 | 475,638 | -0.15(-1.32%) |
May 25, 2004 | 10.74 | 11.05 | 10.66 | 11.03 | 452,859 | +0.31(+2.86%) |
May 24, 2004 | 10.61 | 10.78 | 10.61 | 10.73 | 415,719 | +0.15(+1.45%) |
May 21, 2004 | 10.50 | 10.64 | 10.48 | 10.57 | 330,544 | +0.13(+1.20%) |
May 20, 2004 | 10.40 | 10.58 | 10.30 | 10.45 | 276,073 | +0.05(+0.47%) |
May 19, 2004 | 10.62 | 10.89 | 10.36 | 10.40 | 452,363 | -0.14(-1.30%) |
May 18, 2004 | 10.52 | 10.61 | 10.43 | 10.54 | 312,470 | +0.10(+0.93%) |
May 17, 2004 | 10.52 | 10.53 | 10.38 | 10.44 | 558,088 | -0.15(-1.45%) |
May 14, 2004 | 10.54 | 10.70 | 10.50 | 10.59 | 643,262 | +0.05(+0.46%) |
May 13, 2004 | 10.50 | 10.59 | 10.46 | 10.55 | 425,870 | +0.04(+0.42%) |
May 12, 2004 | 10.52 | 10.61 | 10.32 | 10.50 | 836,637 | -0.08(-0.73%) |
May 11, 2004 | 10.54 | 10.60 | 10.48 | 10.58 | 547,441 | +0.13(+1.28%) |
May 10, 2004 | 10.56 | 10.56 | 10.21 | 10.44 | 692,039 | -0.14(-1.30%) |
May 07, 2004 | 10.68 | 10.95 | 10.57 | 10.58 | 718,532 | -0.18(-1.65%) |
May 06, 2004 | 10.84 | 10.84 | 10.61 | 10.76 | 899,775 | -0.15(-1.33%) |
May 05, 2004 | 10.88 | 10.99 | 10.76 | 10.90 | 821,286 | +0.02(+0.22%) |
May 04, 2004 | 10.88 | 10.97 | 10.74 | 10.88 | 874,520 | -0.03(-0.26%) |
May 03, 2004 | 11.08 | 11.08 | 10.77 | 10.91 | 903,242 | -0.17(-1.53%) |
Apr 30, 2004 | 10.99 | 11.20 | 10.95 | 11.08 | 631,130 | +0.08(+0.73%) |
Apr 29, 2004 | 11.23 | 11.25 | 10.95 | 11.00 | 816,334 | -0.30(-2.68%) |
Apr 28, 2004 | 11.41 | 11.43 | 11.23 | 11.30 | 954,247 | -0.21(-1.79%) |
Apr 27, 2004 | 11.51 | 11.61 | 11.47 | 11.51 | 598,694 | -0.04(-0.38%) |
Apr 26, 2004 | 11.39 | 11.61 | 11.39 | 11.55 | 1,063,438 | +0.11(+0.95%) |
Apr 23, 2004 | 11.47 | 11.47 | 11.32 | 11.44 | 666,041 | +0.00(+0.00%) |
Apr 22, 2004 | 11.19 | 11.44 | 11.14 | 11.44 | 1,112,215 | +0.23(+2.05%) |
Apr 21, 2004 | 11.08 | 11.23 | 11.08 | 11.21 | 1,016,890 | +0.11(+0.95%) |
Apr 20, 2004 | 11.07 | 11.26 | 11.07 | 11.11 | 781,423 | +0.01(+0.07%) |
Apr 19, 2004 | 10.95 | 11.13 | 10.90 | 11.10 | 1,044,373 | +0.10(+0.88%) |
Apr 16, 2004 | 10.94 | 11.07 | 10.92 | 11.00 | 545,213 | +0.01(+0.11%) |
Apr 15, 2004 | 10.88 | 11.08 | 10.86 | 10.99 | 467,219 | +0.11(+1.00%) |
Apr 14, 2004 | 10.87 | 11.07 | 10.83 | 10.88 | 472,171 | -0.12(-1.06%) |
Apr 13, 2004 | 11.27 | 11.37 | 10.90 | 11.00 | 846,789 | -0.29(-2.58%) |
Apr 12, 2004 | 11.17 | 11.37 | 11.17 | 11.29 | 471,924 | +0.12(+1.09%) |
Apr 08, 2004 | 11.17 | 11.33 | 11.11 | 11.17 | 842,085 | +0.02(+0.22%) |
Apr 07, 2004 | 11.17 | 11.20 | 10.96 | 11.14 | 567,249 | +0.02(+0.14%) |
Apr 06, 2004 | 11.11 | 11.20 | 10.99 | 11.13 | 820,048 | -0.04(-0.40%) |
Apr 05, 2004 | 11.17 | 11.24 | 11.07 | 11.17 | 619,740 | +0.07(+0.62%) |
Apr 02, 2004 | 10.86 | 11.13 | 10.84 | 11.10 | 1,079,285 | +0.31(+2.88%) |
Apr 01, 2004 | 10.72 | 10.88 | 10.72 | 10.79 | 1,088,941 | +0.08(+0.72%) |
Mar 31, 2004 | 10.76 | 10.79 | 10.46 | 10.71 | 1,362,291 | -0.00(-0.04%) |
Mar 30, 2004 | 10.82 | 10.82 | 10.60 | 10.72 | 1,232,301 | -0.16(-1.49%) |
Mar 29, 2004 | 10.87 | 11.01 | 10.76 | 10.88 | 1,040,164 | -0.02(-0.15%) |
Mar 26, 2004 | 10.79 | 10.90 | 10.68 | 10.90 | 1,421,714 | +0.12(+1.09%) |
Mar 25, 2004 | 10.97 | 10.97 | 10.72 | 10.78 | 1,350,901 | -0.10(-0.96%) |
Mar 24, 2004 | 10.99 | 11.03 | 10.88 | 10.88 | 687,830 | -0.08(-0.74%) |
Mar 23, 2004 | 10.82 | 11.03 | 10.75 | 10.97 | 1,043,878 | +0.25(+2.38%) |
Mar 22, 2004 | 10.88 | 10.98 | 10.55 | 10.71 | 1,165,202 | +5.19(+94.04%) |
Mar 19, 2004 | 5.558 | 5.587 | 5.519 | 5.520 | 615,036 | -0.03(-0.53%) |
Mar 18, 2004 | 5.574 | 5.576 | 5.488 | 5.549 | 1,385,565 | -0.07(-1.19%) |
Mar 17, 2004 | 5.520 | 5.672 | 5.520 | 5.616 | 832,923 | +0.08(+1.50%) |
Mar 16, 2004 | 5.533 | 5.579 | 5.483 | 5.533 | 528,871 | +0.02(+0.40%) |
Mar 15, 2004 | 5.608 | 5.608 | 5.498 | 5.511 | 1,097,855 | -0.09(-1.69%) |
Mar 12, 2004 | 5.452 | 5.643 | 5.445 | 5.606 | 1,876,802 | +0.16(+2.89%) |
Mar 11, 2004 | 5.644 | 5.644 | 5.447 | 5.448 | 2,284,845 | -0.22(-3.81%) |
Mar 10, 2004 | 5.721 | 5.738 | 5.659 | 5.664 | 1,032,984 | -0.03(-0.55%) |
Mar 09, 2004 | 5.781 | 5.786 | 5.689 | 5.696 | 743,292 | -0.10(-1.72%) |
Mar 08, 2004 | 5.831 | 5.856 | 5.760 | 5.796 | 847,284 | -0.06(-1.02%) |
Mar 05, 2004 | 5.715 | 5.857 | 5.715 | 5.855 | 2,244,734 | +0.17(+2.91%) |
Mar 04, 2004 | 5.851 | 5.907 | 5.685 | 5.690 | 1,606,919 | -0.15(-2.54%) |
Mar 03, 2004 | 5.768 | 5.841 | 5.712 | 5.838 | 1,033,479 | +0.07(+1.21%) |
Mar 02, 2004 | 5.800 | 5.916 | 5.730 | 5.768 | 1,353,872 | -0.03(-0.47%) |
Mar 01, 2004 | 5.758 | 5.989 | 5.745 | 5.796 | 2,006,544 | +0.04(+0.65%) |
Feb 27, 2004 | 5.296 | 5.778 | 5.266 | 5.758 | 3,844,225 | +0.51(+9.76%) |
Feb 26, 2004 | 5.235 | 5.248 | 5.195 | 5.246 | 674,460 | +0.03(+0.50%) |
Feb 25, 2004 | 5.164 | 5.224 | 5.144 | 5.220 | 775,480 | +0.06(+1.09%) |
Feb 24, 2004 | 5.099 | 5.180 | 5.079 | 5.164 | 1,277,612 | +0.02(+0.35%) |
Feb 23, 2004 | 5.204 | 5.230 | 5.134 | 5.145 | 1,460,340 | -0.06(-1.09%) |
Feb 20, 2004 | 5.160 | 5.202 | 5.139 | 5.202 | 1,459,845 | +0.05(+1.02%) |
Feb 19, 2004 | 5.140 | 5.180 | 5.137 | 5.149 | 2,081,814 | +0.03(+0.67%) |
Feb 18, 2004 | 5.149 | 5.160 | 5.099 | 5.115 | 1,153,812 | -0.03(-0.57%) |
Feb 17, 2004 | 5.144 | 5.160 | 5.109 | 5.144 | 2,786,977 | +0.04(+0.69%) |
Feb 13, 2004 | 5.326 | 5.327 | 5.081 | 5.109 | 4,203,244 | -0.38(-6.90%) |
Feb 12, 2004 | 5.459 | 5.508 | 5.459 | 5.488 | 546,699 | +0.03(+0.52%) |
Feb 11, 2004 | 5.483 | 5.523 | 5.454 | 5.459 | 762,110 | -0.04(-0.68%) |
Feb 10, 2004 | 5.465 | 5.528 | 5.452 | 5.497 | 657,128 | +0.03(+0.46%) |
Feb 09, 2004 | 5.397 | 5.496 | 5.389 | 5.472 | 630,882 | +0.08(+1.57%) |
Feb 06, 2004 | 5.276 | 5.396 | 5.271 | 5.387 | 1,225,616 | +0.13(+2.52%) |
Feb 05, 2004 | 5.306 | 5.351 | 5.230 | 5.254 | 1,203,332 | -0.07(-1.25%) |
Feb 04, 2004 | 5.380 | 5.416 | 5.321 | 5.321 | 858,674 | -0.08(-1.55%) |
Feb 03, 2004 | 5.427 | 5.473 | 5.377 | 5.405 | 748,244 | -0.04(-0.67%) |
Feb 02, 2004 | 5.475 | 5.513 | 5.426 | 5.441 | 695,753 | -0.01(-0.24%) |
Jan 30, 2004 | 5.418 | 5.503 | 5.392 | 5.454 | 1,358,824 | +0.04(+0.69%) |
Jan 29, 2004 | 5.438 | 5.483 | 5.367 | 5.417 | 1,674,266 | +0.00(+0.07%) |
Jan 28, 2004 | 5.599 | 5.611 | 5.408 | 5.413 | 1,578,197 | -0.21(-3.67%) |
Jan 27, 2004 | 5.740 | 5.740 | 5.604 | 5.619 | 1,155,793 | -0.14(-2.39%) |
Jan 26, 2004 | 5.760 | 5.772 | 5.733 | 5.756 | 513,025 | -0.00(-0.05%) |
Jan 23, 2004 | 5.786 | 5.804 | 5.757 | 5.759 | 649,700 | -0.05(-0.83%) |
Jan 22, 2004 | 5.856 | 5.880 | 5.787 | 5.808 | 519,958 | -0.03(-0.50%) |
Jan 21, 2004 | 5.791 | 5.846 | 5.771 | 5.837 | 584,829 | +0.06(+0.98%) |
Jan 20, 2004 | 5.831 | 5.854 | 5.766 | 5.781 | 1,015,156 | +0.00(+0.00%) |
Jan 16, 2004 | 5.730 | 5.790 | 5.717 | 5.781 | 805,687 | +0.06(+0.97%) |
Jan 15, 2004 | 5.735 | 5.735 | 5.695 | 5.725 | 597,209 | -0.01(-0.18%) |
Jan 14, 2004 | 5.729 | 5.748 | 5.725 | 5.735 | 428,841 | +0.02(+0.28%) |
Jan 13, 2004 | 5.740 | 5.747 | 5.702 | 5.719 | 816,087 | -0.04(-0.75%) |
Jan 12, 2004 | 5.826 | 5.837 | 5.743 | 5.762 | 1,203,332 | -0.10(-1.74%) |
Jan 09, 2004 | 5.927 | 5.934 | 5.864 | 5.864 | 476,876 | -0.09(-1.59%) |
Jan 08, 2004 | 5.956 | 5.981 | 5.921 | 5.959 | 378,331 | +0.00(+0.03%) |
Jan 07, 2004 | 5.925 | 5.961 | 5.925 | 5.957 | 668,022 | +0.03(+0.53%) |
Jan 06, 2004 | 5.892 | 5.929 | 5.862 | 5.926 | 916,612 | +0.05(+0.81%) |
Jan 05, 2004 | 5.937 | 5.940 | 5.836 | 5.878 | 1,015,156 | -0.04(-0.68%) |