Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 9.049 | 9.339 | 9.049 | 9.178 | 102,902 | +0.01(+0.09%) |
Dec 30, 2004 | 9.323 | 9.387 | 9.138 | 9.170 | 154,789 | -0.14(-1.55%) |
Dec 29, 2004 | 9.049 | 9.363 | 9.049 | 9.315 | 239,151 | -0.05(-0.52%) |
Dec 28, 2004 | 9.323 | 9.491 | 9.242 | 9.363 | 136,746 | -0.08(-0.85%) |
Dec 27, 2004 | 9.363 | 9.507 | 9.315 | 9.443 | 145,705 | +0.20(+2.17%) |
Dec 23, 2004 | 9.162 | 9.403 | 9.001 | 9.242 | 207,920 | +0.27(+2.95%) |
Dec 22, 2004 | 8.969 | 9.234 | 8.921 | 8.977 | 524,092 | -0.24(-2.62%) |
Dec 21, 2004 | 9.162 | 9.403 | 9.090 | 9.218 | 204,187 | +0.01(+0.09%) |
Dec 20, 2004 | 9.483 | 9.564 | 9.154 | 9.210 | 272,374 | +0.05(+0.53%) |
Dec 17, 2004 | 9.395 | 9.395 | 9.106 | 9.162 | 347,902 | +0.06(+0.62%) |
Dec 16, 2004 | 9.194 | 9.411 | 9.001 | 9.106 | 312,813 | -0.37(-3.90%) |
Dec 15, 2004 | 9.451 | 9.749 | 9.411 | 9.475 | 272,747 | +0.09(+0.94%) |
Dec 14, 2004 | 9.524 | 9.636 | 9.218 | 9.387 | 273,369 | -0.27(-2.83%) |
Dec 13, 2004 | 9.515 | 9.724 | 9.459 | 9.660 | 204,436 | +0.26(+2.74%) |
Dec 10, 2004 | 9.202 | 9.524 | 9.202 | 9.403 | 230,192 | +0.08(+0.86%) |
Dec 09, 2004 | 9.467 | 9.483 | 9.226 | 9.323 | 584,938 | -0.08(-0.85%) |
Dec 08, 2004 | 9.178 | 9.403 | 8.977 | 9.403 | 517,249 | -0.14(-1.52%) |
Dec 07, 2004 | 9.716 | 9.765 | 9.548 | 9.548 | 249,852 | -0.14(-1.41%) |
Dec 06, 2004 | 9.724 | 9.829 | 9.564 | 9.684 | 468,597 | -0.18(-1.87%) |
Dec 03, 2004 | 9.724 | 10.01 | 9.515 | 9.869 | 712,477 | +0.23(+2.33%) |
Dec 02, 2004 | 10.45 | 10.47 | 9.644 | 9.644 | 951,629 | -0.72(-6.98%) |
Dec 01, 2004 | 10.29 | 10.50 | 10.21 | 10.37 | 491,243 | +0.18(+1.73%) |
Nov 30, 2004 | 10.54 | 10.64 | 10.13 | 10.19 | 428,034 | -0.45(-4.23%) |
Nov 29, 2004 | 10.58 | 10.65 | 10.42 | 10.64 | 324,509 | +0.06(+0.61%) |
Nov 26, 2004 | 10.09 | 10.64 | 10.05 | 10.58 | 350,888 | +0.52(+5.20%) |
Nov 24, 2004 | 9.741 | 10.07 | 9.741 | 10.05 | 1,287,337 | +0.13(+1.30%) |
Nov 23, 2004 | 9.845 | 9.966 | 9.716 | 9.925 | 544,623 | +0.05(+0.49%) |
Nov 22, 2004 | 9.853 | 9.974 | 9.788 | 9.877 | 316,048 | +0.03(+0.33%) |
Nov 19, 2004 | 10.05 | 10.05 | 9.813 | 9.845 | 275,111 | -0.06(-0.65%) |
Nov 18, 2004 | 10.06 | 10.07 | 9.749 | 9.909 | 511,027 | -0.18(-1.75%) |
Nov 17, 2004 | 10.01 | 10.22 | 9.925 | 10.09 | 661,337 | +0.25(+2.53%) |
Nov 16, 2004 | 9.893 | 10.06 | 9.773 | 9.837 | 500,575 | +0.07(+0.67%) |
Nov 15, 2004 | 10.10 | 10.10 | 9.764 | 9.772 | 684,232 | -0.19(-1.94%) |
Nov 12, 2004 | 9.829 | 10.13 | 9.684 | 9.965 | 616,294 | +0.35(+3.66%) |
Nov 11, 2004 | 9.829 | 9.845 | 9.564 | 9.613 | 382,119 | -0.14(-1.39%) |
Nov 10, 2004 | 9.765 | 9.877 | 9.564 | 9.749 | 472,703 | +0.08(+0.83%) |
Nov 09, 2004 | 9.781 | 9.990 | 9.572 | 9.668 | 746,571 | +0.04(+0.42%) |
Nov 08, 2004 | 9.371 | 9.684 | 9.371 | 9.628 | 701,279 | +0.18(+1.96%) |
Nov 05, 2004 | 8.961 | 9.459 | 8.776 | 9.443 | 645,410 | +0.44(+4.91%) |
Nov 04, 2004 | 8.792 | 9.307 | 8.728 | 9.001 | 1,060,504 | +0.41(+4.77%) |
Nov 03, 2004 | 8.639 | 8.728 | 8.439 | 8.591 | 268,392 | +0.23(+2.69%) |
Nov 02, 2004 | 8.519 | 8.527 | 8.230 | 8.366 | 534,420 | -0.25(-2.89%) |
Nov 01, 2004 | 8.776 | 8.824 | 8.599 | 8.615 | 198,836 | -0.13(-1.47%) |
Oct 29, 2004 | 8.816 | 8.816 | 8.551 | 8.744 | 239,400 | +0.14(+1.68%) |
Oct 28, 2004 | 8.656 | 8.824 | 8.543 | 8.599 | 294,024 | -0.20(-2.28%) |
Oct 27, 2004 | 9.098 | 9.098 | 8.712 | 8.800 | 609,450 | -0.20(-2.23%) |
Oct 26, 2004 | 8.832 | 9.082 | 8.615 | 9.001 | 416,711 | +0.17(+1.91%) |
Oct 25, 2004 | 9.049 | 9.202 | 8.479 | 8.832 | 554,453 | +0.20(+2.33%) |
Oct 22, 2004 | 8.768 | 8.768 | 8.479 | 8.631 | 507,170 | +0.04(+0.47%) |
Oct 21, 2004 | 8.447 | 8.800 | 8.310 | 8.591 | 420,941 | +0.09(+1.04%) |
Oct 20, 2004 | 8.270 | 8.543 | 8.270 | 8.503 | 379,755 | +0.46(+5.69%) |
Oct 19, 2004 | 8.053 | 8.189 | 7.997 | 8.045 | 220,362 | +0.06(+0.70%) |
Oct 18, 2004 | 8.254 | 8.414 | 7.876 | 7.989 | 303,978 | -0.18(-2.17%) |
Oct 15, 2004 | 8.125 | 8.398 | 8.069 | 8.165 | 346,906 | +0.06(+0.79%) |
Oct 14, 2004 | 8.262 | 8.342 | 7.940 | 8.101 | 256,073 | -0.06(-0.69%) |
Oct 13, 2004 | 8.197 | 8.278 | 8.013 | 8.157 | 411,609 | -0.19(-2.31%) |
Oct 12, 2004 | 8.519 | 8.519 | 8.318 | 8.350 | 353,252 | -0.43(-4.94%) |
Oct 11, 2004 | 8.840 | 8.840 | 8.543 | 8.784 | 651,258 | -0.02(-0.18%) |
Oct 08, 2004 | 8.471 | 9.202 | 8.447 | 8.800 | 1,274,272 | +0.53(+6.41%) |
Oct 07, 2004 | 8.286 | 8.566 | 8.262 | 8.270 | 393,318 | -0.09(-1.06%) |
Oct 06, 2004 | 8.109 | 8.390 | 8.053 | 8.358 | 438,112 | +0.16(+1.96%) |
Oct 05, 2004 | 7.940 | 8.302 | 7.836 | 8.197 | 286,807 | +0.36(+4.62%) |
Oct 04, 2004 | 7.828 | 7.924 | 7.723 | 7.836 | 244,999 | -0.23(-2.79%) |
Oct 01, 2004 | 8.013 | 8.149 | 7.723 | 8.061 | 419,821 | +0.13(+1.62%) |
Sep 30, 2004 | 7.755 | 8.077 | 7.571 | 7.932 | 739,976 | +0.36(+4.78%) |
Sep 29, 2004 | 7.515 | 7.595 | 7.434 | 7.571 | 426,789 | +0.08(+1.07%) |
Sep 28, 2004 | 7.611 | 7.611 | 7.419 | 7.490 | 503,562 | +0.08(+1.08%) |
Sep 27, 2004 | 7.635 | 7.763 | 7.378 | 7.410 | 513,640 | -0.34(-4.36%) |
Sep 24, 2004 | 7.956 | 7.964 | 7.643 | 7.747 | 675,149 | -0.15(-1.93%) |
Sep 23, 2004 | 7.772 | 7.997 | 7.763 | 7.900 | 500,327 | +0.23(+2.93%) |
Sep 22, 2004 | 7.892 | 7.892 | 7.651 | 7.675 | 253,834 | -0.23(-2.94%) |
Sep 21, 2004 | 7.916 | 7.948 | 7.780 | 7.907 | 341,307 | +0.18(+2.38%) |
Sep 20, 2004 | 7.643 | 7.796 | 7.643 | 7.723 | 317,914 | +0.10(+1.37%) |
Sep 17, 2004 | 7.804 | 7.812 | 7.611 | 7.619 | 151,429 | -0.10(-1.35%) |
Sep 16, 2004 | 7.812 | 7.876 | 7.659 | 7.723 | 148,692 | -0.09(-1.13%) |
Sep 15, 2004 | 7.900 | 7.900 | 7.755 | 7.812 | 363,828 | -0.10(-1.32%) |
Sep 14, 2004 | 7.755 | 7.956 | 7.635 | 7.916 | 385,977 | +0.29(+3.79%) |
Sep 13, 2004 | 7.731 | 7.731 | 7.619 | 7.627 | 98,298 | -0.02(-0.21%) |
Sep 10, 2004 | 7.683 | 7.755 | 7.619 | 7.643 | 230,192 | +0.03(+0.42%) |
Sep 09, 2004 | 7.474 | 7.611 | 7.474 | 7.611 | 176,564 | +0.06(+0.74%) |
Sep 08, 2004 | 7.434 | 7.571 | 7.362 | 7.555 | 231,527 | +0.10(+1.40%) |
Sep 07, 2004 | 7.546 | 7.555 | 7.402 | 7.450 | 242,639 | -0.23(-3.03%) |
Sep 03, 2004 | 7.546 | 7.683 | 7.434 | 7.683 | 317,043 | -0.04(-0.52%) |
Sep 02, 2004 | 7.715 | 7.763 | 7.506 | 7.723 | 289,545 | +0.02(+0.31%) |
Sep 01, 2004 | 7.715 | 7.788 | 7.546 | 7.699 | 281,457 | +0.05(+0.63%) |
Aug 31, 2004 | 7.434 | 7.772 | 7.386 | 7.651 | 508,912 | +0.31(+4.27%) |
Aug 30, 2004 | 7.474 | 7.498 | 7.281 | 7.338 | 359,100 | -0.05(-0.66%) |
Aug 27, 2004 | 7.281 | 7.418 | 7.137 | 7.387 | 456,777 | +0.15(+2.12%) |
Aug 26, 2004 | 7.273 | 7.305 | 7.121 | 7.233 | 348,026 | -0.06(-0.77%) |
Aug 25, 2004 | 7.064 | 7.378 | 6.960 | 7.289 | 489,750 | +0.34(+4.86%) |
Aug 24, 2004 | 6.855 | 7.064 | 6.831 | 6.952 | 238,156 | -0.07(-1.02%) |
Aug 23, 2004 | 7.145 | 7.241 | 6.960 | 7.023 | 252,838 | -0.26(-3.54%) |
Aug 20, 2004 | 7.482 | 7.619 | 7.185 | 7.281 | 662,239 | -0.21(-2.79%) |
Aug 19, 2004 | 7.394 | 7.571 | 7.354 | 7.490 | 441,596 | +0.15(+2.08%) |
Aug 18, 2004 | 7.201 | 7.378 | 7.072 | 7.338 | 673,245 | +0.14(+1.90%) |
Aug 17, 2004 | 7.072 | 7.418 | 6.896 | 7.201 | 343,173 | +0.13(+1.82%) |
Aug 16, 2004 | 6.887 | 7.121 | 6.759 | 7.072 | 346,035 | +0.24(+3.55%) |
Aug 13, 2004 | 6.687 | 6.896 | 6.687 | 6.830 | 235,045 | +0.12(+1.77%) |
Aug 12, 2004 | 6.711 | 6.767 | 6.566 | 6.711 | 319,656 | +0.06(+0.97%) |
Aug 11, 2004 | 6.510 | 6.646 | 6.470 | 6.646 | 543,254 | -0.06(-0.96%) |
Aug 10, 2004 | 6.679 | 6.839 | 6.670 | 6.711 | 366,441 | -0.04(-0.60%) |
Aug 09, 2004 | 6.566 | 6.791 | 6.566 | 6.751 | 338,943 | +0.08(+1.20%) |
Aug 06, 2004 | 6.558 | 6.735 | 6.526 | 6.670 | 377,516 | +0.20(+3.11%) |
Aug 05, 2004 | 6.510 | 6.542 | 6.389 | 6.470 | 566,896 | -0.12(-1.83%) |
Aug 04, 2004 | 6.711 | 6.791 | 6.550 | 6.590 | 1,460,044 | -0.23(-3.30%) |
Aug 03, 2004 | 6.606 | 6.936 | 6.574 | 6.815 | 354,438 | +0.13(+1.92%) |
Aug 02, 2004 | 6.630 | 6.759 | 6.349 | 6.687 | 326,375 | +0.09(+1.34%) |
Jul 30, 2004 | 6.301 | 6.622 | 6.269 | 6.598 | 504,806 | +0.35(+5.66%) |
Jul 29, 2004 | 6.293 | 6.429 | 6.228 | 6.245 | 505,428 | -0.18(-2.75%) |
Jul 28, 2004 | 6.429 | 6.550 | 6.325 | 6.421 | 388,465 | -0.05(-0.75%) |
Jul 27, 2004 | 6.510 | 6.519 | 6.228 | 6.470 | 907,830 | +0.03(+0.50%) |
Jul 26, 2004 | 6.598 | 6.646 | 6.397 | 6.437 | 255,078 | -0.11(-1.72%) |
Jul 23, 2004 | 6.751 | 6.775 | 6.437 | 6.550 | 395,807 | -0.31(-4.45%) |
Jul 22, 2004 | 6.815 | 6.968 | 6.740 | 6.855 | 243,133 | +0.02(+0.35%) |
Jul 21, 2004 | 6.703 | 6.920 | 6.679 | 6.831 | 2,587,988 | +0.17(+2.53%) |
Jul 20, 2004 | 6.639 | 6.751 | 6.630 | 6.662 | 750,055 | -0.07(-1.07%) |
Jul 19, 2004 | 7.080 | 7.113 | 6.630 | 6.735 | 678,633 | -0.31(-4.45%) |
Jul 16, 2004 | 7.370 | 7.603 | 6.992 | 7.048 | 712,726 | -0.36(-4.87%) |
Jul 15, 2004 | 7.402 | 7.595 | 7.394 | 7.409 | 243,879 | -0.09(-1.19%) |
Jul 14, 2004 | 7.402 | 7.611 | 7.378 | 7.498 | 273,369 | +0.06(+0.86%) |
Jul 13, 2004 | 7.482 | 7.587 | 7.378 | 7.434 | 196,472 | -0.20(-2.63%) |
Jul 12, 2004 | 7.747 | 7.796 | 7.546 | 7.635 | 170,218 | -0.04(-0.52%) |
Jul 09, 2004 | 7.627 | 7.731 | 7.450 | 7.675 | 266,899 | +0.12(+1.60%) |
Jul 08, 2004 | 7.627 | 7.755 | 7.506 | 7.555 | 490,870 | +0.01(+0.11%) |
Jul 07, 2004 | 7.675 | 7.796 | 7.538 | 7.546 | 431,518 | +0.03(+0.43%) |
Jul 06, 2004 | 7.313 | 7.667 | 7.137 | 7.514 | 359,847 | +0.23(+3.20%) |
Jul 02, 2004 | 7.040 | 7.313 | 7.040 | 7.281 | 281,208 | +0.23(+3.31%) |
Jul 01, 2004 | 6.928 | 7.104 | 6.928 | 7.048 | 132,267 | -0.04(-0.57%) |
Jun 30, 2004 | 6.823 | 7.201 | 6.775 | 7.088 | 143,092 | +0.13(+1.85%) |
Jun 29, 2004 | 6.944 | 7.153 | 6.871 | 6.960 | 207,795 | -0.22(-3.02%) |
Jun 28, 2004 | 7.249 | 7.297 | 7.016 | 7.177 | 462,998 | +0.06(+0.79%) |
Jun 25, 2004 | 7.233 | 7.233 | 7.080 | 7.121 | 386,350 | -0.11(-1.56%) |
Jun 24, 2004 | 7.129 | 7.313 | 7.111 | 7.233 | 803,434 | +0.17(+2.39%) |
Jun 23, 2004 | 7.016 | 7.185 | 6.993 | 7.064 | 416,462 | +0.10(+1.38%) |
Jun 22, 2004 | 6.944 | 6.992 | 6.920 | 6.968 | 213,021 | +0.09(+1.29%) |
Jun 21, 2004 | 6.896 | 6.944 | 6.751 | 6.879 | 383,613 | +0.14(+2.03%) |
Jun 18, 2004 | 6.952 | 6.992 | 6.727 | 6.743 | 379,880 | +0.03(+0.49%) |
Jun 17, 2004 | 6.743 | 6.767 | 6.558 | 6.710 | 565,776 | +0.14(+2.19%) |
Jun 16, 2004 | 6.896 | 6.896 | 6.534 | 6.566 | 459,141 | -0.26(-3.77%) |
Jun 15, 2004 | 6.863 | 6.936 | 6.550 | 6.823 | 748,810 | -7.00(-50.64%) |
Jun 10, 2004 | 13.54 | 13.85 | 13.54 | 13.82 | 243,008 | +0.24(+1.78%) |
Jun 09, 2004 | 14.07 | 14.18 | 13.46 | 13.58 | 197,592 | -0.88(-6.06%) |
Jun 08, 2004 | 14.71 | 14.76 | 14.22 | 14.46 | 128,036 | -0.18(-1.21%) |
Jun 07, 2004 | 14.71 | 14.80 | 14.39 | 14.63 | 146,950 | +0.02(+0.11%) |
Jun 04, 2004 | 14.27 | 14.80 | 14.27 | 14.62 | 219,118 | +0.25(+1.73%) |
Jun 03, 2004 | 14.18 | 14.50 | 13.84 | 14.37 | 430,273 | +0.09(+0.62%) |
Jun 02, 2004 | 14.54 | 14.54 | 13.86 | 14.28 | 141,101 | -0.02(-0.11%) |
Jun 01, 2004 | 14.95 | 15.02 | 14.17 | 14.30 | 181,790 | -0.32(-2.20%) |
May 28, 2004 | 15.03 | 15.03 | 14.41 | 14.62 | 181,665 | -0.41(-2.73%) |
May 27, 2004 | 15.03 | 15.20 | 14.77 | 15.03 | 275,111 | +0.33(+2.24%) |
May 26, 2004 | 14.71 | 15.23 | 14.51 | 14.70 | 292,033 | +0.02(+0.16%) |
May 25, 2004 | 14.51 | 14.87 | 14.34 | 14.68 | 204,062 | +0.35(+2.41%) |
May 24, 2004 | 14.33 | 14.46 | 13.83 | 14.33 | 229,321 | +0.18(+1.31%) |
May 21, 2004 | 14.41 | 14.42 | 13.77 | 14.14 | 249,728 | +0.28(+2.03%) |
May 20, 2004 | 13.82 | 13.92 | 13.66 | 13.86 | 291,660 | +0.13(+0.94%) |
May 19, 2004 | 13.54 | 13.95 | 13.44 | 13.73 | 378,013 | +0.43(+3.26%) |
May 18, 2004 | 13.21 | 13.30 | 12.46 | 13.30 | 126,917 | +0.21(+1.60%) |
May 17, 2004 | 13.20 | 13.53 | 12.91 | 13.09 | 296,886 | +0.15(+1.18%) |
May 14, 2004 | 12.98 | 12.98 | 12.70 | 12.94 | 238,280 | +0.30(+2.35%) |
May 13, 2004 | 12.87 | 13.18 | 12.61 | 12.64 | 262,046 | -0.42(-3.20%) |
May 12, 2004 | 13.53 | 13.53 | 12.91 | 13.06 | 276,231 | -0.09(-0.67%) |
May 11, 2004 | 12.82 | 13.16 | 12.71 | 13.15 | 212,648 | +0.08(+0.62%) |
May 10, 2004 | 12.29 | 13.13 | 12.10 | 13.07 | 571,375 | +0.40(+3.17%) |
May 07, 2004 | 13.14 | 13.32 | 12.06 | 12.67 | 493,234 | -0.68(-5.06%) |
May 06, 2004 | 13.73 | 13.73 | 13.30 | 13.34 | 271,254 | -0.23(-1.72%) |
May 05, 2004 | 13.82 | 13.86 | 13.46 | 13.57 | 157,775 | -0.10(-0.76%) |
May 04, 2004 | 13.42 | 13.76 | 13.22 | 13.68 | 284,070 | +0.40(+3.03%) |
May 03, 2004 | 13.58 | 13.58 | 13.14 | 13.28 | 183,905 | -0.15(-1.14%) |
Apr 30, 2004 | 13.66 | 13.76 | 13.30 | 13.43 | 588,671 | +0.06(+0.48%) |
Apr 29, 2004 | 13.08 | 13.45 | 13.08 | 13.37 | 899,991 | +0.04(+0.30%) |
Apr 28, 2004 | 14.10 | 14.22 | 13.19 | 13.32 | 408,623 | -1.00(-7.01%) |
Apr 27, 2004 | 14.22 | 14.45 | 14.06 | 14.33 | 294,646 | +0.30(+2.12%) |
Apr 26, 2004 | 14.15 | 14.58 | 14.02 | 14.03 | 345,040 | -0.00(-0.01%) |
Apr 23, 2004 | 14.33 | 14.43 | 13.92 | 14.03 | 289,296 | -0.21(-1.46%) |
Apr 22, 2004 | 14.47 | 14.68 | 14.19 | 14.24 | 370,299 | -0.24(-1.66%) |
Apr 21, 2004 | 14.31 | 14.66 | 14.09 | 14.48 | 876,847 | -0.47(-3.12%) |
Apr 20, 2004 | 15.31 | 15.40 | 14.92 | 14.95 | 274,240 | -0.57(-3.68%) |
Apr 19, 2004 | 16.03 | 16.23 | 15.39 | 15.52 | 180,670 | -0.33(-2.08%) |
Apr 16, 2004 | 15.67 | 16.19 | 15.67 | 15.85 | 768,470 | -0.19(-1.20%) |
Apr 15, 2004 | 16.23 | 16.28 | 15.88 | 16.04 | 293,775 | -0.22(-1.33%) |
Apr 14, 2004 | 16.15 | 16.42 | 15.98 | 16.26 | 260,304 | -0.19(-1.17%) |
Apr 13, 2004 | 17.17 | 17.28 | 16.19 | 16.45 | 471,832 | -1.00(-5.71%) |
Apr 12, 2004 | 17.38 | 17.66 | 17.14 | 17.45 | 114,225 | -0.03(-0.18%) |
Apr 08, 2004 | 17.73 | 17.74 | 17.28 | 17.48 | 95,685 | -0.24(-1.36%) |
Apr 07, 2004 | 17.96 | 17.99 | 17.68 | 17.72 | 448,813 | +0.01(+0.05%) |
Apr 06, 2004 | 17.79 | 18.23 | 17.67 | 17.71 | 649,019 | -0.14(-0.81%) |
Apr 05, 2004 | 18.48 | 18.48 | 17.70 | 17.86 | 496,220 | -0.06(-0.36%) |
Apr 02, 2004 | 16.55 | 17.99 | 16.44 | 17.92 | 907,581 | +0.72(+4.16%) |
Apr 01, 2004 | 16.46 | 17.25 | 16.11 | 17.21 | 854,450 | +1.40(+8.85%) |
Mar 31, 2004 | 15.59 | 15.82 | 15.41 | 15.81 | 403,770 | +0.57(+3.74%) |
Mar 30, 2004 | 15.26 | 15.47 | 15.15 | 15.24 | 204,933 | +0.13(+0.85%) |
Mar 29, 2004 | 15.55 | 15.63 | 15.04 | 15.11 | 281,332 | -0.38(-2.44%) |
Mar 26, 2004 | 16.31 | 16.31 | 15.33 | 15.49 | 459,265 | -0.51(-3.21%) |
Mar 25, 2004 | 15.63 | 16.00 | 15.53 | 16.00 | 506,548 | +0.18(+1.17%) |
Mar 24, 2004 | 15.81 | 16.34 | 15.67 | 15.82 | 545,867 | -0.13(-0.81%) |
Mar 23, 2004 | 15.67 | 16.05 | 15.41 | 15.94 | 246,119 | +0.53(+3.44%) |
Mar 22, 2004 | 15.93 | 16.22 | 15.36 | 15.41 | 358,602 | -0.32(-2.04%) |
Mar 19, 2004 | 15.08 | 15.79 | 15.00 | 15.74 | 487,635 | +0.76(+5.04%) |
Mar 18, 2004 | 14.65 | 15.04 | 14.63 | 14.98 | 2,199,771 | +0.68(+4.72%) |
Mar 17, 2004 | 14.39 | 14.46 | 14.09 | 14.31 | 329,984 | -0.16(-1.11%) |
Mar 16, 2004 | 14.39 | 14.59 | 14.35 | 14.47 | 430,273 | +0.18(+1.29%) |
Mar 15, 2004 | 14.60 | 14.83 | 13.99 | 14.28 | 350,515 | -0.36(-2.47%) |
Mar 12, 2004 | 15.06 | 15.06 | 14.39 | 14.64 | 519,862 | -0.46(-3.03%) |
Mar 11, 2004 | 15.50 | 15.79 | 14.83 | 15.10 | 471,210 | -0.51(-3.24%) |
Mar 10, 2004 | 16.29 | 16.29 | 15.48 | 15.61 | 246,617 | -0.36(-2.26%) |
Mar 09, 2004 | 16.26 | 16.52 | 15.97 | 15.97 | 292,033 | -0.35(-2.12%) |
Mar 08, 2004 | 16.35 | 16.68 | 16.16 | 16.31 | 138,986 | +0.02(+0.15%) |
Mar 05, 2004 | 16.47 | 16.48 | 16.17 | 16.29 | 160,512 | +0.28(+1.76%) |
Mar 04, 2004 | 16.06 | 16.23 | 15.52 | 16.01 | 204,436 | +0.04(+0.25%) |
Mar 03, 2004 | 16.07 | 16.07 | 15.83 | 15.97 | 172,457 | -0.10(-0.65%) |
Mar 02, 2004 | 16.15 | 16.21 | 15.89 | 16.07 | 273,245 | -0.18(-1.09%) |
Mar 01, 2004 | 16.17 | 16.41 | 15.99 | 16.25 | 221,482 | +0.28(+1.76%) |
Feb 27, 2004 | 15.80 | 16.04 | 15.46 | 15.97 | 394,438 | +0.14(+0.86%) |
Feb 26, 2004 | 15.41 | 16.13 | 15.41 | 15.83 | 456,403 | -0.16(-1.00%) |
Feb 25, 2004 | 16.31 | 16.55 | 15.95 | 15.99 | 355,989 | -0.35(-2.12%) |
Feb 24, 2004 | 16.29 | 16.55 | 16.11 | 16.34 | 776,060 | -0.05(-0.29%) |
Feb 23, 2004 | 17.60 | 17.60 | 16.27 | 16.39 | 801,817 | -0.97(-5.60%) |
Feb 20, 2004 | 17.76 | 17.89 | 16.92 | 17.36 | 244,750 | -0.42(-2.35%) |
Feb 19, 2004 | 17.97 | 17.99 | 17.75 | 17.78 | 188,011 | +0.05(+0.27%) |
Feb 18, 2004 | 18.20 | 18.41 | 17.71 | 17.73 | 319,034 | -0.56(-3.08%) |
Feb 17, 2004 | 18.55 | 18.83 | 18.29 | 18.29 | 353,376 | +0.02(+0.09%) |
Feb 13, 2004 | 18.52 | 18.69 | 17.84 | 18.28 | 324,882 | -0.23(-1.26%) |
Feb 12, 2004 | 18.81 | 18.89 | 18.32 | 18.51 | 287,305 | -0.31(-1.67%) |
Feb 11, 2004 | 18.80 | 18.97 | 18.65 | 18.82 | 241,018 | +0.21(+1.12%) |
Feb 10, 2004 | 18.70 | 19.22 | 18.52 | 18.61 | 393,069 | +0.03(+0.17%) |
Feb 09, 2004 | 17.98 | 18.64 | 17.84 | 18.58 | 588,422 | +0.78(+4.38%) |
Feb 06, 2004 | 17.29 | 17.87 | 17.24 | 17.80 | 361,464 | +0.72(+4.24%) |
Feb 05, 2004 | 16.72 | 17.20 | 16.23 | 17.08 | 273,742 | +0.50(+3.01%) |
Feb 04, 2004 | 17.00 | 17.05 | 16.49 | 16.58 | 241,018 | -0.06(-0.34%) |
Feb 03, 2004 | 16.76 | 16.96 | 16.52 | 16.64 | 408,125 | +0.09(+0.53%) |
Feb 02, 2004 | 17.50 | 17.64 | 16.16 | 16.55 | 690,453 | -1.13(-6.41%) |
Jan 30, 2004 | 16.88 | 18.03 | 16.68 | 17.68 | 1,088,002 | -1.22(-6.46%) |
Jan 29, 2004 | 19.12 | 19.25 | 18.48 | 18.90 | 462,500 | -0.47(-2.41%) |
Jan 28, 2004 | 20.07 | 20.08 | 19.06 | 19.37 | 312,191 | -0.03(-0.17%) |
Jan 27, 2004 | 19.09 | 19.63 | 18.97 | 19.40 | 492,861 | +0.47(+2.46%) |
Jan 26, 2004 | 19.26 | 19.40 | 18.89 | 18.93 | 379,506 | -0.11(-0.59%) |
Jan 23, 2004 | 19.40 | 19.61 | 18.90 | 19.05 | 288,176 | -0.30(-1.54%) |
Jan 22, 2004 | 19.83 | 19.89 | 19.29 | 19.34 | 251,470 | -0.10(-0.50%) |
Jan 21, 2004 | 19.81 | 19.89 | 19.29 | 19.44 | 301,988 | -0.24(-1.22%) |
Jan 20, 2004 | 19.41 | 19.75 | 19.40 | 19.68 | 458,519 | +0.66(+3.46%) |
Jan 16, 2004 | 19.90 | 20.06 | 18.97 | 19.02 | 646,281 | -0.50(-2.55%) |
Jan 15, 2004 | 20.69 | 20.69 | 19.09 | 19.52 | 1,478,822 | -1.47(-7.01%) |
Jan 14, 2004 | 22.34 | 22.44 | 20.91 | 20.99 | 733,852 | -1.88(-8.22%) |
Jan 13, 2004 | 22.63 | 23.07 | 22.20 | 22.87 | 345,888 | +0.31(+1.35%) |
Jan 12, 2004 | 22.53 | 23.08 | 22.29 | 22.57 | 221,829 | -0.02(-0.07%) |
Jan 09, 2004 | 22.24 | 22.70 | 22.14 | 22.58 | 309,692 | +0.59(+2.67%) |
Jan 08, 2004 | 22.02 | 22.48 | 21.86 | 22.00 | 261,388 | -0.02(-0.11%) |
Jan 07, 2004 | 22.30 | 22.30 | 21.84 | 22.02 | 278,034 | -0.17(-0.76%) |
Jan 06, 2004 | 23.02 | 23.03 | 22.18 | 22.19 | 547,112 | -0.35(-1.57%) |
Jan 05, 2004 | 22.90 | 23.07 | 22.54 | 22.54 | 383,364 | +0.24(+1.08%) |