Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 14.98 | 15.00 | 14.76 | 14.88 | 346,677 | +0.01(+0.05%) |
Dec 30, 2004 | 14.95 | 14.97 | 14.77 | 14.87 | 174,029 | -0.05(-0.32%) |
Dec 29, 2004 | 14.83 | 15.03 | 14.71 | 14.92 | 272,541 | -0.02(-0.16%) |
Dec 28, 2004 | 14.69 | 14.95 | 14.69 | 14.95 | 253,065 | +0.31(+2.12%) |
Dec 27, 2004 | 14.86 | 15.20 | 14.25 | 14.64 | 386,634 | -0.18(-1.24%) |
Dec 23, 2004 | 14.67 | 14.90 | 14.59 | 14.82 | 420,938 | +0.23(+1.58%) |
Dec 22, 2004 | 14.20 | 14.66 | 14.20 | 14.59 | 420,309 | +0.33(+2.29%) |
Dec 21, 2004 | 14.21 | 14.38 | 13.94 | 14.26 | 462,780 | +0.14(+1.02%) |
Dec 20, 2004 | 14.23 | 14.31 | 13.91 | 14.12 | 414,655 | -0.14(-1.00%) |
Dec 17, 2004 | 13.97 | 14.36 | 13.97 | 14.26 | 503,366 | +0.12(+0.84%) |
Dec 16, 2004 | 14.29 | 14.29 | 13.93 | 14.14 | 561,041 | -0.27(-1.88%) |
Dec 15, 2004 | 14.48 | 14.48 | 14.20 | 14.41 | 280,332 | -0.05(-0.33%) |
Dec 14, 2004 | 14.13 | 14.48 | 14.10 | 14.46 | 539,429 | +0.30(+2.14%) |
Dec 13, 2004 | 14.04 | 14.21 | 13.82 | 14.16 | 585,543 | +0.08(+0.57%) |
Dec 10, 2004 | 14.18 | 14.20 | 13.97 | 14.08 | 474,717 | -0.19(-1.34%) |
Dec 09, 2004 | 14.51 | 14.51 | 13.90 | 14.27 | 409,880 | -0.18(-1.27%) |
Dec 08, 2004 | 14.48 | 14.58 | 14.30 | 14.45 | 337,253 | -0.02(-0.11%) |
Dec 07, 2004 | 14.56 | 14.69 | 14.40 | 14.47 | 676,014 | -0.01(-0.06%) |
Dec 06, 2004 | 14.55 | 14.64 | 14.38 | 14.48 | 390,530 | -0.10(-0.71%) |
Dec 03, 2004 | 14.63 | 14.95 | 14.52 | 14.58 | 370,551 | -0.03(-0.22%) |
Dec 02, 2004 | 14.44 | 14.63 | 14.35 | 14.61 | 363,766 | +0.20(+1.38%) |
Dec 01, 2004 | 14.40 | 14.52 | 14.30 | 14.41 | 463,283 | -0.05(-0.33%) |
Nov 30, 2004 | 14.32 | 14.46 | 14.23 | 14.46 | 516,937 | +0.18(+1.29%) |
Nov 29, 2004 | 14.79 | 14.80 | 14.21 | 14.28 | 777,416 | -0.38(-2.59%) |
Nov 26, 2004 | 14.72 | 14.74 | 14.64 | 14.66 | 80,292 | -0.07(-0.46%) |
Nov 24, 2004 | 14.79 | 14.90 | 14.64 | 14.72 | 563,177 | +0.08(+0.54%) |
Nov 23, 2004 | 14.52 | 14.90 | 14.52 | 14.64 | 719,741 | +0.06(+0.44%) |
Nov 22, 2004 | 14.36 | 14.61 | 14.33 | 14.58 | 624,119 | +0.14(+0.94%) |
Nov 19, 2004 | 14.75 | 14.84 | 14.39 | 14.44 | 654,778 | -0.35(-2.37%) |
Nov 18, 2004 | 15.12 | 15.19 | 14.79 | 14.79 | 664,579 | -0.37(-2.47%) |
Nov 17, 2004 | 15.00 | 15.28 | 14.95 | 15.17 | 547,094 | +0.29(+1.98%) |
Nov 16, 2004 | 14.67 | 15.07 | 14.62 | 14.87 | 835,091 | +0.14(+0.97%) |
Nov 15, 2004 | 15.21 | 15.28 | 14.56 | 14.73 | 786,463 | -0.56(-3.64%) |
Nov 12, 2004 | 14.78 | 15.30 | 14.61 | 15.29 | 721,752 | +0.48(+3.22%) |
Nov 11, 2004 | 14.56 | 14.83 | 14.48 | 14.81 | 357,232 | +0.21(+1.42%) |
Nov 10, 2004 | 14.18 | 14.86 | 14.11 | 14.60 | 671,993 | +0.36(+2.51%) |
Nov 09, 2004 | 14.17 | 14.33 | 13.95 | 14.25 | 388,771 | -0.02(-0.17%) |
Nov 08, 2004 | 13.77 | 14.29 | 13.66 | 14.27 | 644,600 | +0.47(+3.40%) |
Nov 05, 2004 | 13.97 | 14.17 | 13.78 | 13.80 | 614,192 | -0.22(-1.59%) |
Nov 04, 2004 | 13.72 | 14.12 | 13.72 | 14.02 | 436,142 | +0.17(+1.21%) |
Nov 03, 2004 | 14.01 | 14.13 | 13.72 | 13.86 | 551,366 | +0.19(+1.40%) |
Nov 02, 2004 | 13.44 | 14.12 | 13.43 | 13.66 | 781,939 | +0.15(+1.12%) |
Nov 01, 2004 | 13.24 | 13.53 | 13.20 | 13.51 | 507,387 | +0.14(+1.01%) |
Oct 29, 2004 | 13.56 | 13.58 | 13.28 | 13.38 | 554,256 | -0.15(-1.12%) |
Oct 28, 2004 | 13.58 | 13.58 | 13.33 | 13.53 | 545,963 | -0.10(-0.76%) |
Oct 27, 2004 | 13.77 | 13.91 | 13.42 | 13.63 | 1,196,469 | -0.19(-1.38%) |
Oct 26, 2004 | 13.59 | 14.30 | 13.21 | 13.82 | 2,532,289 | +1.31(+10.49%) |
Oct 25, 2004 | 11.86 | 12.52 | 11.60 | 12.51 | 807,573 | +0.72(+6.14%) |
Oct 22, 2004 | 12.22 | 12.32 | 11.79 | 11.79 | 442,927 | -0.51(-4.14%) |
Oct 21, 2004 | 12.10 | 12.42 | 11.91 | 12.30 | 347,808 | +0.13(+1.05%) |
Oct 20, 2004 | 12.06 | 12.17 | 11.89 | 12.17 | 303,201 | +0.14(+1.12%) |
Oct 19, 2004 | 12.16 | 12.35 | 12.03 | 12.03 | 193,380 | -0.15(-1.24%) |
Oct 18, 2004 | 12.03 | 12.23 | 11.79 | 12.18 | 335,745 | +0.11(+0.92%) |
Oct 15, 2004 | 11.81 | 12.22 | 11.75 | 12.07 | 538,549 | +0.33(+2.78%) |
Oct 14, 2004 | 11.97 | 12.07 | 11.75 | 11.75 | 255,452 | -0.21(-1.80%) |
Oct 13, 2004 | 12.34 | 12.38 | 11.94 | 11.96 | 388,645 | -0.31(-2.53%) |
Oct 12, 2004 | 12.34 | 12.44 | 12.19 | 12.27 | 257,966 | -0.15(-1.22%) |
Oct 11, 2004 | 12.30 | 12.49 | 12.17 | 12.42 | 475,220 | +0.14(+1.17%) |
Oct 08, 2004 | 12.15 | 12.32 | 12.11 | 12.28 | 362,760 | +0.04(+0.33%) |
Oct 07, 2004 | 12.68 | 12.68 | 12.18 | 12.24 | 339,389 | -0.43(-3.39%) |
Oct 06, 2004 | 12.61 | 12.71 | 12.44 | 12.67 | 345,546 | +0.06(+0.51%) |
Oct 05, 2004 | 12.28 | 12.65 | 12.22 | 12.61 | 303,075 | +0.27(+2.19%) |
Oct 04, 2004 | 12.57 | 12.72 | 12.25 | 12.34 | 401,964 | -0.26(-2.09%) |
Oct 01, 2004 | 12.18 | 12.62 | 12.12 | 12.60 | 410,383 | +0.33(+2.73%) |
Sep 30, 2004 | 12.19 | 12.33 | 12.10 | 12.26 | 213,107 | +0.10(+0.85%) |
Sep 29, 2004 | 12.21 | 12.30 | 12.02 | 12.16 | 291,766 | -0.01(-0.06%) |
Sep 28, 2004 | 11.94 | 12.20 | 11.83 | 12.17 | 275,306 | +0.29(+2.48%) |
Sep 27, 2004 | 12.23 | 12.27 | 11.83 | 11.87 | 385,755 | -0.29(-2.42%) |
Sep 24, 2004 | 12.34 | 12.49 | 12.10 | 12.17 | 316,897 | -0.21(-1.74%) |
Sep 23, 2004 | 12.38 | 12.45 | 12.31 | 12.38 | 435,137 | +0.00(+0.00%) |
Sep 22, 2004 | 12.60 | 12.60 | 12.32 | 12.38 | 328,457 | -0.21(-1.64%) |
Sep 21, 2004 | 12.46 | 12.60 | 12.42 | 12.59 | 360,247 | +0.14(+1.09%) |
Sep 20, 2004 | 12.45 | 12.52 | 12.28 | 12.45 | 448,079 | -0.06(-0.51%) |
Sep 17, 2004 | 12.68 | 12.68 | 12.38 | 12.52 | 662,318 | +0.04(+0.32%) |
Sep 16, 2004 | 12.44 | 12.63 | 12.34 | 12.48 | 517,188 | +0.09(+0.71%) |
Sep 15, 2004 | 12.57 | 12.66 | 12.29 | 12.39 | 683,050 | -0.17(-1.33%) |
Sep 14, 2004 | 12.85 | 12.88 | 12.45 | 12.56 | 712,328 | -0.25(-1.99%) |
Sep 13, 2004 | 12.92 | 12.98 | 12.72 | 12.81 | 728,034 | -0.10(-0.80%) |
Sep 10, 2004 | 12.70 | 12.93 | 12.56 | 12.92 | 1,129,496 | +0.68(+5.53%) |
Sep 09, 2004 | 12.22 | 12.38 | 12.20 | 12.24 | 702,275 | +0.04(+0.33%) |
Sep 08, 2004 | 12.26 | 12.37 | 12.13 | 12.20 | 1,015,654 | -0.02(-0.13%) |
Sep 07, 2004 | 12.12 | 12.26 | 12.02 | 12.22 | 1,552,068 | +0.21(+1.72%) |
Sep 03, 2004 | 11.88 | 12.17 | 11.80 | 12.01 | 1,184,281 | +0.16(+1.34%) |
Sep 02, 2004 | 11.76 | 12.01 | 11.59 | 11.85 | 475,094 | +0.29(+2.48%) |
Sep 01, 2004 | 11.55 | 12.03 | 11.43 | 11.56 | 446,822 | +0.05(+0.42%) |
Aug 31, 2004 | 11.54 | 11.74 | 11.30 | 11.52 | 621,480 | +0.01(+0.07%) |
Aug 30, 2004 | 11.51 | 11.66 | 11.44 | 11.51 | 339,514 | -0.02(-0.21%) |
Aug 27, 2004 | 11.66 | 11.74 | 11.45 | 11.53 | 571,219 | -0.11(-0.96%) |
Aug 26, 2004 | 11.68 | 11.68 | 11.55 | 11.64 | 402,592 | -0.03(-0.27%) |
Aug 25, 2004 | 11.68 | 11.73 | 11.63 | 11.68 | 333,483 | -0.02(-0.20%) |
Aug 24, 2004 | 11.74 | 11.84 | 11.62 | 11.70 | 736,956 | +0.03(+0.27%) |
Aug 23, 2004 | 11.62 | 11.70 | 11.52 | 11.67 | 351,326 | -0.02(-0.20%) |
Aug 20, 2004 | 11.54 | 11.82 | 11.42 | 11.69 | 488,162 | +0.19(+1.66%) |
Aug 19, 2004 | 11.82 | 11.83 | 11.41 | 11.50 | 491,806 | -0.30(-2.56%) |
Aug 18, 2004 | 11.52 | 11.80 | 11.37 | 11.80 | 596,224 | +0.28(+2.42%) |
Aug 17, 2004 | 11.71 | 11.77 | 11.44 | 11.52 | 415,409 | -0.09(-0.75%) |
Aug 16, 2004 | 11.46 | 11.71 | 11.33 | 11.61 | 550,863 | +0.25(+2.17%) |
Aug 13, 2004 | 11.36 | 11.46 | 11.28 | 11.36 | 830,190 | +0.02(+0.21%) |
Aug 12, 2004 | 11.57 | 11.59 | 11.16 | 11.34 | 978,712 | -0.29(-2.53%) |
Aug 11, 2004 | 11.93 | 11.95 | 11.39 | 11.64 | 1,118,439 | -0.38(-3.18%) |
Aug 10, 2004 | 11.80 | 12.04 | 11.71 | 12.02 | 643,972 | +0.18(+1.55%) |
Aug 09, 2004 | 11.83 | 11.96 | 11.68 | 11.83 | 844,389 | +0.10(+0.81%) |
Aug 06, 2004 | 12.02 | 12.02 | 11.29 | 11.74 | 3,079,760 | -0.29(-2.45%) |
Aug 05, 2004 | 12.70 | 12.71 | 11.94 | 12.03 | 1,050,209 | -0.68(-5.38%) |
Aug 04, 2004 | 12.75 | 12.82 | 12.56 | 12.72 | 846,776 | -0.07(-0.56%) |
Aug 03, 2004 | 12.79 | 12.84 | 12.63 | 12.79 | 964,137 | +0.00(+0.00%) |
Aug 02, 2004 | 12.91 | 13.01 | 12.61 | 12.79 | 962,629 | -0.26(-2.01%) |
Jul 30, 2004 | 13.18 | 13.33 | 12.95 | 13.05 | 849,038 | -0.21(-1.56%) |
Jul 29, 2004 | 12.92 | 13.41 | 12.90 | 13.26 | 1,527,817 | +0.30(+2.33%) |
Jul 28, 2004 | 13.57 | 14.15 | 12.77 | 12.96 | 2,877,458 | -1.30(-9.10%) |
Jul 27, 2004 | 14.35 | 14.72 | 14.21 | 14.25 | 1,122,962 | -0.10(-0.67%) |
Jul 26, 2004 | 14.44 | 14.77 | 14.17 | 14.35 | 1,074,334 | -0.11(-0.77%) |
Jul 23, 2004 | 14.55 | 14.68 | 14.12 | 14.46 | 902,315 | -0.04(-0.27%) |
Jul 22, 2004 | 15.64 | 15.75 | 14.29 | 14.50 | 2,005,550 | -1.06(-6.80%) |
Jul 21, 2004 | 15.59 | 15.69 | 15.46 | 15.56 | 664,705 | -0.08(-0.51%) |
Jul 20, 2004 | 15.47 | 15.69 | 15.37 | 15.64 | 876,054 | +0.22(+1.45%) |
Jul 19, 2004 | 15.66 | 15.73 | 15.37 | 15.42 | 1,284,050 | -0.18(-1.12%) |
Jul 16, 2004 | 15.79 | 15.89 | 15.50 | 15.59 | 1,256,909 | -0.19(-1.21%) |
Jul 15, 2004 | 15.51 | 15.87 | 15.39 | 15.78 | 1,134,145 | +0.32(+2.09%) |
Jul 14, 2004 | 15.56 | 15.58 | 15.20 | 15.46 | 977,707 | -0.23(-1.45%) |
Jul 13, 2004 | 15.72 | 15.88 | 15.59 | 15.69 | 463,409 | -0.07(-0.46%) |
Jul 12, 2004 | 15.58 | 15.81 | 15.53 | 15.76 | 409,001 | +0.13(+0.84%) |
Jul 09, 2004 | 15.38 | 15.70 | 15.32 | 15.63 | 362,383 | +0.27(+1.79%) |
Jul 08, 2004 | 14.72 | 15.57 | 14.68 | 15.35 | 2,099,539 | -0.60(-3.79%) |
Jul 07, 2004 | 15.73 | 16.01 | 15.70 | 15.96 | 1,314,458 | +0.25(+1.57%) |
Jul 06, 2004 | 16.39 | 16.39 | 15.71 | 15.71 | 655,030 | -0.72(-4.36%) |
Jul 02, 2004 | 16.31 | 16.70 | 16.09 | 16.43 | 865,750 | +0.14(+0.88%) |
Jul 01, 2004 | 16.47 | 16.47 | 16.18 | 16.28 | 1,087,905 | -0.19(-1.16%) |
Jun 30, 2004 | 16.51 | 16.55 | 16.26 | 16.47 | 757,060 | -0.06(-0.34%) |
Jun 29, 2004 | 16.46 | 16.64 | 16.35 | 16.53 | 583,156 | +0.10(+0.58%) |
Jun 28, 2004 | 16.56 | 16.82 | 16.24 | 16.43 | 1,086,523 | +0.10(+0.58%) |
Jun 25, 2004 | 16.45 | 16.88 | 16.08 | 16.34 | 1,974,137 | -0.12(-0.73%) |
Jun 24, 2004 | 16.36 | 16.63 | 16.34 | 16.46 | 1,416,865 | +0.15(+0.93%) |
Jun 23, 2004 | 16.39 | 16.39 | 16.25 | 16.31 | 748,767 | -0.10(-0.58%) |
Jun 22, 2004 | 15.98 | 16.43 | 15.85 | 16.40 | 770,631 | +0.38(+2.38%) |
Jun 21, 2004 | 16.00 | 16.15 | 15.85 | 16.02 | 580,769 | +0.02(+0.10%) |
Jun 18, 2004 | 15.82 | 16.39 | 15.78 | 16.00 | 947,048 | -0.09(-0.54%) |
Jun 17, 2004 | 16.43 | 16.44 | 16.00 | 16.09 | 457,126 | -0.28(-1.70%) |
Jun 16, 2004 | 16.31 | 16.43 | 16.05 | 16.37 | 551,114 | +0.05(+0.29%) |
Jun 15, 2004 | 15.88 | 16.43 | 15.87 | 16.32 | 1,017,414 | +0.52(+3.27%) |
Jun 14, 2004 | 15.84 | 16.06 | 15.76 | 15.81 | 744,495 | -0.11(-0.70%) |
Jun 10, 2004 | 16.37 | 16.46 | 15.84 | 15.92 | 1,855,520 | -0.33(-2.01%) |
Jun 09, 2004 | 16.75 | 16.75 | 16.16 | 16.24 | 1,237,935 | -0.53(-3.13%) |
Jun 08, 2004 | 16.31 | 16.84 | 16.26 | 16.77 | 703,281 | +0.39(+2.36%) |
Jun 07, 2004 | 16.14 | 16.41 | 15.81 | 16.38 | 648,998 | +0.06(+0.37%) |
Jun 04, 2004 | 16.46 | 16.57 | 16.10 | 16.32 | 828,180 | +0.04(+0.24%) |
Jun 03, 2004 | 15.72 | 16.50 | 15.71 | 16.28 | 3,041,184 | +0.54(+3.44%) |
Jun 02, 2004 | 15.54 | 15.76 | 15.28 | 15.74 | 1,494,393 | +0.30(+1.96%) |
Jun 01, 2004 | 15.19 | 15.53 | 15.11 | 15.44 | 1,053,727 | +0.25(+1.62%) |
May 28, 2004 | 15.46 | 15.50 | 15.16 | 15.19 | 993,037 | -0.38(-2.45%) |
May 27, 2004 | 14.95 | 15.85 | 14.78 | 15.57 | 4,364,564 | +0.68(+4.54%) |
May 26, 2004 | 14.73 | 15.12 | 14.52 | 14.90 | 2,031,812 | -0.10(-0.64%) |
May 25, 2004 | 15.01 | 15.08 | 14.79 | 14.99 | 720,998 | -0.05(-0.32%) |
May 24, 2004 | 14.86 | 15.48 | 14.78 | 15.04 | 1,019,550 | +0.29(+2.00%) |
May 21, 2004 | 14.72 | 14.94 | 13.43 | 14.75 | 4,054,829 | -0.25(-1.70%) |
May 20, 2004 | 14.89 | 15.22 | 14.82 | 15.00 | 618,716 | +0.08(+0.53%) |
May 19, 2004 | 15.20 | 15.38 | 14.79 | 14.92 | 1,495,273 | -0.09(-0.58%) |
May 18, 2004 | 14.87 | 15.27 | 14.87 | 15.01 | 1,001,958 | +0.18(+1.18%) |
May 17, 2004 | 14.83 | 15.02 | 14.46 | 14.83 | 1,510,979 | -0.06(-0.37%) |
May 14, 2004 | 14.33 | 14.97 | 13.83 | 14.89 | 1,199,359 | +0.49(+3.37%) |
May 13, 2004 | 14.22 | 14.66 | 14.13 | 14.40 | 1,367,106 | +0.11(+0.78%) |
May 12, 2004 | 14.23 | 14.36 | 13.79 | 14.29 | 611,428 | +0.06(+0.39%) |
May 11, 2004 | 14.36 | 14.44 | 14.10 | 14.24 | 853,687 | -0.02(-0.17%) |
May 10, 2004 | 13.87 | 15.81 | 13.72 | 14.26 | 5,075,887 | +0.33(+2.40%) |
May 07, 2004 | 13.61 | 14.00 | 13.52 | 13.93 | 962,000 | +0.24(+1.74%) |
May 06, 2004 | 13.86 | 13.86 | 13.43 | 13.69 | 739,594 | -0.02(-0.12%) |
May 05, 2004 | 13.47 | 13.73 | 13.41 | 13.70 | 709,438 | +0.16(+1.18%) |
May 04, 2004 | 13.49 | 13.70 | 13.39 | 13.55 | 1,122,711 | +0.05(+0.35%) |
May 03, 2004 | 13.39 | 13.53 | 13.30 | 13.50 | 1,137,035 | +0.14(+1.01%) |
Apr 30, 2004 | 13.33 | 13.46 | 13.19 | 13.36 | 665,082 | +0.08(+0.60%) |
Apr 29, 2004 | 13.47 | 13.57 | 13.00 | 13.28 | 1,386,457 | -0.31(-2.28%) |
Apr 28, 2004 | 13.72 | 13.85 | 13.09 | 13.59 | 1,891,583 | +0.41(+3.08%) |
Apr 27, 2004 | 12.84 | 13.19 | 12.72 | 13.19 | 622,109 | +0.35(+2.73%) |
Apr 26, 2004 | 13.09 | 13.11 | 12.61 | 12.84 | 252,437 | -0.25(-1.89%) |
Apr 23, 2004 | 13.19 | 13.20 | 12.81 | 13.08 | 192,123 | -0.04(-0.30%) |
Apr 22, 2004 | 13.06 | 13.21 | 12.96 | 13.12 | 387,514 | +0.03(+0.24%) |
Apr 21, 2004 | 12.88 | 13.09 | 12.77 | 13.09 | 275,180 | +0.38(+3.01%) |
Apr 20, 2004 | 13.08 | 13.09 | 12.64 | 12.71 | 212,479 | -0.37(-2.80%) |
Apr 19, 2004 | 12.93 | 13.10 | 12.88 | 13.08 | 255,201 | +0.14(+1.05%) |
Apr 16, 2004 | 12.83 | 13.11 | 12.63 | 12.94 | 376,205 | +0.06(+0.49%) |
Apr 15, 2004 | 13.05 | 13.50 | 12.72 | 12.88 | 593,837 | -0.32(-2.41%) |
Apr 14, 2004 | 13.16 | 13.41 | 13.09 | 13.20 | 319,284 | -0.07(-0.54%) |
Apr 13, 2004 | 13.52 | 13.57 | 13.26 | 13.27 | 447,953 | -0.25(-1.83%) |
Apr 12, 2004 | 13.33 | 13.74 | 13.31 | 13.51 | 333,609 | +0.12(+0.89%) |
Apr 08, 2004 | 13.68 | 13.81 | 13.27 | 13.39 | 288,876 | -0.19(-1.41%) |
Apr 07, 2004 | 13.53 | 13.82 | 13.30 | 13.59 | 496,581 | +0.02(+0.18%) |
Apr 06, 2004 | 13.66 | 13.69 | 13.48 | 13.56 | 533,774 | -0.18(-1.27%) |
Apr 05, 2004 | 13.78 | 14.02 | 13.58 | 13.74 | 451,471 | -0.07(-0.52%) |
Apr 02, 2004 | 13.85 | 14.01 | 13.62 | 13.81 | 423,074 | +0.10(+0.75%) |
Apr 01, 2004 | 13.61 | 13.90 | 13.55 | 13.70 | 447,325 | +0.03(+0.23%) |
Mar 31, 2004 | 13.53 | 13.71 | 13.46 | 13.67 | 460,895 | +0.11(+0.82%) |
Mar 30, 2004 | 13.97 | 13.97 | 13.31 | 13.56 | 386,132 | +0.17(+1.25%) |
Mar 29, 2004 | 13.32 | 13.39 | 13.00 | 13.39 | 415,786 | +0.25(+1.88%) |
Mar 26, 2004 | 13.28 | 13.44 | 13.15 | 13.15 | 437,021 | -0.13(-0.96%) |
Mar 25, 2004 | 12.84 | 13.29 | 12.73 | 13.27 | 816,243 | +0.49(+3.86%) |
Mar 24, 2004 | 12.88 | 12.99 | 12.57 | 12.78 | 550,235 | -0.09(-0.68%) |
Mar 23, 2004 | 12.78 | 13.16 | 12.77 | 12.87 | 465,168 | +0.09(+0.69%) |
Mar 22, 2004 | 13.35 | 13.46 | 12.77 | 12.78 | 571,093 | -0.48(-3.60%) |
Mar 19, 2004 | 13.49 | 13.59 | 13.17 | 13.26 | 1,362,457 | -0.28(-2.06%) |
Mar 18, 2004 | 12.66 | 14.09 | 12.42 | 13.54 | 6,177,865 | +2.11(+18.45%) |
Mar 17, 2004 | 11.34 | 11.54 | 11.33 | 11.43 | 616,580 | +0.16(+1.41%) |
Mar 16, 2004 | 11.32 | 11.41 | 11.21 | 11.27 | 675,888 | +0.07(+0.64%) |
Mar 15, 2004 | 11.37 | 11.37 | 11.14 | 11.20 | 478,236 | -0.19(-1.68%) |
Mar 12, 2004 | 11.07 | 11.39 | 10.92 | 11.39 | 466,550 | +0.33(+2.95%) |
Mar 11, 2004 | 11.29 | 11.38 | 11.03 | 11.06 | 549,984 | -0.22(-1.97%) |
Mar 10, 2004 | 11.56 | 11.72 | 11.29 | 11.29 | 407,367 | -0.23(-2.00%) |
Mar 09, 2004 | 11.57 | 11.78 | 11.41 | 11.52 | 308,855 | -0.10(-0.89%) |
Mar 08, 2004 | 11.96 | 12.10 | 11.59 | 11.62 | 322,174 | -0.36(-2.99%) |
Mar 05, 2004 | 11.90 | 12.14 | 11.79 | 11.98 | 521,586 | -0.01(-0.07%) |
Mar 04, 2004 | 11.96 | 12.04 | 11.54 | 11.99 | 961,247 | +0.02(+0.20%) |
Mar 03, 2004 | 11.44 | 12.43 | 11.21 | 11.96 | 2,270,930 | +0.46(+4.01%) |
Mar 02, 2004 | 11.16 | 11.56 | 11.11 | 11.50 | 782,316 | +0.31(+2.77%) |
Mar 01, 2004 | 11.17 | 11.29 | 10.99 | 11.19 | 422,194 | +0.05(+0.43%) |
Feb 27, 2004 | 11.29 | 11.29 | 11.04 | 11.14 | 282,217 | -0.15(-1.34%) |
Feb 26, 2004 | 11.10 | 11.35 | 10.98 | 11.29 | 498,843 | +0.15(+1.36%) |
Feb 25, 2004 | 10.97 | 11.19 | 10.86 | 11.14 | 352,834 | +0.10(+0.94%) |
Feb 24, 2004 | 10.79 | 11.21 | 10.76 | 11.04 | 373,315 | +0.28(+2.59%) |
Feb 23, 2004 | 10.98 | 11.11 | 10.76 | 10.76 | 400,833 | -0.18(-1.67%) |
Feb 20, 2004 | 11.19 | 11.19 | 10.79 | 10.94 | 459,639 | -0.01(-0.07%) |
Feb 19, 2004 | 11.58 | 11.58 | 10.92 | 10.95 | 397,943 | -0.39(-3.44%) |
Feb 18, 2004 | 11.58 | 11.58 | 11.29 | 11.34 | 371,430 | -0.21(-1.79%) |
Feb 17, 2004 | 11.49 | 11.73 | 11.32 | 11.55 | 264,123 | +0.16(+1.40%) |
Feb 13, 2004 | 11.61 | 11.76 | 11.31 | 11.39 | 282,719 | -0.17(-1.45%) |
Feb 12, 2004 | 11.71 | 11.83 | 11.47 | 11.56 | 239,243 | -0.26(-2.22%) |
Feb 11, 2004 | 11.50 | 12.01 | 11.46 | 11.82 | 600,622 | +0.26(+2.27%) |
Feb 10, 2004 | 11.49 | 11.71 | 11.30 | 11.56 | 488,162 | +0.18(+1.54%) |
Feb 09, 2004 | 11.29 | 11.58 | 11.14 | 11.38 | 434,383 | +0.06(+0.49%) |
Feb 06, 2004 | 11.05 | 11.47 | 10.96 | 11.32 | 337,001 | +0.30(+2.74%) |
Feb 05, 2004 | 11.01 | 11.11 | 10.79 | 11.02 | 460,142 | -0.04(-0.36%) |
Feb 04, 2004 | 11.14 | 11.22 | 11.06 | 11.06 | 370,802 | -0.13(-1.14%) |
Feb 03, 2004 | 11.25 | 11.37 | 11.14 | 11.19 | 621,983 | -0.14(-1.19%) |
Feb 02, 2004 | 11.35 | 11.58 | 11.13 | 11.32 | 556,266 | -0.08(-0.70%) |
Jan 30, 2004 | 11.29 | 11.46 | 11.18 | 11.40 | 342,153 | +0.14(+1.27%) |
Jan 29, 2004 | 11.28 | 11.44 | 11.06 | 11.26 | 486,026 | +0.08(+0.71%) |
Jan 28, 2004 | 11.12 | 12.00 | 11.01 | 11.18 | 956,849 | +0.28(+2.58%) |
Jan 27, 2004 | 11.44 | 11.45 | 10.83 | 10.90 | 796,641 | -0.52(-4.55%) |
Jan 26, 2004 | 11.40 | 11.42 | 10.94 | 11.42 | 733,437 | -0.02(-0.21%) |
Jan 23, 2004 | 11.59 | 11.76 | 10.90 | 11.44 | 792,620 | -0.18(-1.57%) |
Jan 22, 2004 | 11.64 | 12.51 | 11.55 | 11.63 | 1,064,659 | -0.06(-0.48%) |
Jan 21, 2004 | 11.49 | 11.68 | 11.32 | 11.68 | 552,120 | +0.02(+0.14%) |
Jan 20, 2004 | 11.30 | 11.70 | 11.21 | 11.67 | 364,268 | +0.39(+3.46%) |
Jan 16, 2004 | 11.50 | 11.54 | 11.05 | 11.28 | 366,027 | -0.14(-1.25%) |
Jan 15, 2004 | 11.18 | 11.55 | 11.07 | 11.42 | 376,869 | +0.23(+2.06%) |
Jan 14, 2004 | 11.19 | 11.26 | 11.01 | 11.19 | 772,485 | +0.09(+0.79%) |
Jan 13, 2004 | 11.21 | 11.23 | 10.86 | 11.10 | 1,074,368 | -0.01(-0.07%) |
Jan 12, 2004 | 10.54 | 11.14 | 10.52 | 11.11 | 871,504 | +0.59(+5.60%) |
Jan 09, 2004 | 10.47 | 11.04 | 10.43 | 10.52 | 653,998 | +0.02(+0.15%) |
Jan 08, 2004 | 10.70 | 10.70 | 10.45 | 10.51 | 460,535 | +0.01(+0.08%) |
Jan 07, 2004 | 10.04 | 10.60 | 10.04 | 10.50 | 370,435 | +0.17(+1.62%) |
Jan 06, 2004 | 10.66 | 10.66 | 10.24 | 10.33 | 567,072 | -0.30(-2.84%) |
Jan 05, 2004 | 10.35 | 10.65 | 10.24 | 10.63 | 492,057 | +0.41(+4.05%) |