Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 13.42 | 13.44 | 13.33 | 13.35 | 376,343 | -0.03(-0.25%) |
Dec 30, 2004 | 13.25 | 13.43 | 13.23 | 13.38 | 1,599,742 | +0.14(+1.04%) |
Dec 29, 2004 | 13.31 | 13.31 | 13.19 | 13.25 | 911,952 | -0.08(-0.62%) |
Dec 28, 2004 | 13.10 | 13.36 | 13.10 | 13.33 | 991,018 | +0.20(+1.56%) |
Dec 27, 2004 | 13.11 | 13.13 | 12.95 | 13.12 | 434,721 | +0.06(+0.43%) |
Dec 23, 2004 | 13.12 | 13.13 | 13.05 | 13.07 | 315,414 | -0.02(-0.15%) |
Dec 22, 2004 | 13.21 | 13.21 | 13.09 | 13.09 | 648,682 | -0.11(-0.83%) |
Dec 21, 2004 | 13.11 | 13.20 | 13.06 | 13.20 | 591,437 | +0.08(+0.65%) |
Dec 20, 2004 | 13.13 | 13.17 | 13.04 | 13.11 | 1,014,540 | -0.02(-0.12%) |
Dec 17, 2004 | 13.08 | 13.21 | 13.08 | 13.13 | 1,129,880 | -0.03(-0.24%) |
Dec 16, 2004 | 13.22 | 13.22 | 13.09 | 13.16 | 1,421,206 | -0.06(-0.43%) |
Dec 15, 2004 | 13.21 | 13.23 | 13.15 | 13.22 | 661,718 | +0.04(+0.28%) |
Dec 14, 2004 | 13.19 | 13.27 | 13.12 | 13.18 | 1,857,912 | -0.01(-0.04%) |
Dec 13, 2004 | 12.98 | 13.23 | 12.98 | 13.19 | 1,757,591 | +0.21(+1.60%) |
Dec 10, 2004 | 13.07 | 13.07 | 12.98 | 12.98 | 644,147 | -0.12(-0.94%) |
Dec 09, 2004 | 13.08 | 13.12 | 13.02 | 13.10 | 1,131,297 | +0.02(+0.15%) |
Dec 08, 2004 | 13.10 | 13.10 | 12.97 | 13.08 | 2,381,902 | -0.08(-0.62%) |
Dec 07, 2004 | 13.21 | 13.23 | 13.06 | 13.16 | 1,048,830 | -0.02(-0.12%) |
Dec 06, 2004 | 13.32 | 13.35 | 13.15 | 13.18 | 1,120,811 | -0.10(-0.74%) |
Dec 03, 2004 | 13.15 | 13.39 | 13.13 | 13.28 | 2,027,663 | +0.14(+1.06%) |
Dec 02, 2004 | 13.29 | 13.31 | 13.12 | 13.14 | 1,609,944 | -0.12(-0.91%) |
Dec 01, 2004 | 13.32 | 13.51 | 13.24 | 13.26 | 2,478,255 | +0.04(+0.32%) |
Nov 30, 2004 | 12.88 | 13.23 | 12.88 | 13.21 | 1,820,787 | +0.32(+2.48%) |
Nov 29, 2004 | 12.75 | 12.91 | 12.71 | 12.90 | 991,585 | +0.19(+1.46%) |
Nov 26, 2004 | 12.78 | 12.84 | 12.68 | 12.71 | 175,702 | -0.07(-0.57%) |
Nov 24, 2004 | 12.76 | 12.83 | 12.66 | 12.78 | 437,555 | +0.05(+0.43%) |
Nov 23, 2004 | 12.79 | 12.79 | 12.62 | 12.73 | 522,573 | -0.04(-0.28%) |
Nov 22, 2004 | 12.73 | 12.86 | 12.73 | 12.76 | 648,682 | -0.03(-0.22%) |
Nov 19, 2004 | 12.81 | 12.86 | 12.71 | 12.79 | 716,979 | -0.01(-0.04%) |
Nov 18, 2004 | 13.00 | 13.00 | 12.75 | 12.80 | 2,192,597 | -0.20(-1.53%) |
Nov 17, 2004 | 12.84 | 13.03 | 12.83 | 13.00 | 2,118,631 | +0.18(+1.43%) |
Nov 16, 2004 | 12.65 | 12.84 | 12.65 | 12.81 | 2,404,006 | +0.17(+1.38%) |
Nov 15, 2004 | 12.81 | 12.83 | 12.64 | 12.64 | 1,516,425 | -0.04(-0.35%) |
Nov 12, 2004 | 12.62 | 12.68 | 12.52 | 12.68 | 626,294 | +0.07(+0.52%) |
Nov 11, 2004 | 12.48 | 12.65 | 12.48 | 12.62 | 961,262 | +0.15(+1.22%) |
Nov 10, 2004 | 12.60 | 12.66 | 12.45 | 12.47 | 677,304 | -0.11(-0.87%) |
Nov 09, 2004 | 12.69 | 12.79 | 12.48 | 12.57 | 2,221,786 | +0.37(+2.99%) |
Nov 08, 2004 | 12.39 | 12.51 | 12.17 | 12.21 | 1,033,527 | -0.15(-1.18%) |
Nov 05, 2004 | 12.23 | 12.37 | 12.03 | 12.36 | 1,081,987 | +0.13(+1.02%) |
Nov 04, 2004 | 12.06 | 12.23 | 12.02 | 12.23 | 361,323 | +0.18(+1.52%) |
Nov 03, 2004 | 12.00 | 12.09 | 11.95 | 12.05 | 436,989 | +0.08(+0.69%) |
Nov 02, 2004 | 11.84 | 11.98 | 11.82 | 11.96 | 476,947 | +0.21(+1.77%) |
Nov 01, 2004 | 11.74 | 11.85 | 11.65 | 11.76 | 757,787 | -0.01(-0.11%) |
Oct 29, 2004 | 11.91 | 12.04 | 11.75 | 11.77 | 598,805 | -0.15(-1.23%) |
Oct 28, 2004 | 11.64 | 11.98 | 11.51 | 11.91 | 730,582 | +0.28(+2.38%) |
Oct 27, 2004 | 11.94 | 11.94 | 11.60 | 11.64 | 1,035,511 | -0.30(-2.51%) |
Oct 26, 2004 | 11.89 | 11.94 | 11.76 | 11.94 | 352,255 | +0.08(+0.67%) |
Oct 25, 2004 | 11.84 | 11.86 | 11.65 | 11.86 | 439,256 | +0.00(+0.03%) |
Oct 22, 2004 | 11.74 | 11.91 | 11.74 | 11.85 | 495,084 | +0.12(+1.04%) |
Oct 21, 2004 | 11.69 | 11.76 | 11.61 | 11.73 | 543,544 | +0.10(+0.83%) |
Oct 20, 2004 | 11.49 | 11.76 | 11.49 | 11.64 | 495,084 | +0.12(+1.03%) |
Oct 19, 2004 | 11.56 | 11.59 | 11.50 | 11.52 | 531,925 | -0.06(-0.49%) |
Oct 18, 2004 | 11.65 | 11.65 | 11.53 | 11.57 | 506,986 | -0.07(-0.58%) |
Oct 15, 2004 | 11.68 | 11.76 | 11.62 | 11.64 | 272,905 | +0.00(+0.02%) |
Oct 14, 2004 | 11.66 | 11.81 | 11.64 | 11.64 | 508,403 | -0.04(-0.33%) |
Oct 13, 2004 | 11.67 | 11.73 | 11.62 | 11.68 | 570,182 | +0.03(+0.29%) |
Oct 12, 2004 | 11.72 | 11.75 | 11.60 | 11.64 | 631,678 | -0.09(-0.80%) |
Oct 11, 2004 | 11.82 | 11.84 | 11.70 | 11.74 | 285,374 | -0.05(-0.46%) |
Oct 08, 2004 | 11.63 | 11.88 | 11.63 | 11.79 | 1,021,908 | +0.14(+1.17%) |
Oct 07, 2004 | 11.77 | 11.79 | 11.63 | 11.66 | 983,650 | -0.07(-0.63%) |
Oct 06, 2004 | 11.83 | 11.90 | 11.70 | 11.73 | 786,977 | -0.12(-1.00%) |
Oct 05, 2004 | 11.94 | 11.94 | 11.84 | 11.85 | 413,184 | -0.04(-0.36%) |
Oct 04, 2004 | 11.95 | 12.05 | 11.88 | 11.89 | 434,721 | -0.06(-0.52%) |
Oct 01, 2004 | 12.02 | 12.03 | 11.88 | 11.95 | 594,837 | -0.03(-0.25%) |
Sep 30, 2004 | 11.73 | 11.98 | 11.71 | 11.98 | 712,161 | +0.28(+2.40%) |
Sep 29, 2004 | 11.78 | 11.78 | 11.69 | 11.70 | 302,094 | -0.07(-0.63%) |
Sep 28, 2004 | 11.80 | 11.83 | 11.74 | 11.78 | 533,342 | -0.04(-0.31%) |
Sep 27, 2004 | 11.88 | 11.91 | 11.79 | 11.81 | 490,833 | -0.10(-0.86%) |
Sep 24, 2004 | 11.93 | 11.94 | 11.87 | 11.92 | 186,471 | +0.00(+0.02%) |
Sep 23, 2004 | 11.88 | 11.97 | 11.87 | 11.91 | 329,867 | +0.04(+0.33%) |
Sep 22, 2004 | 11.92 | 11.95 | 11.87 | 11.88 | 634,796 | -0.06(-0.52%) |
Sep 21, 2004 | 12.02 | 12.02 | 11.88 | 11.94 | 778,758 | -0.08(-0.65%) |
Sep 20, 2004 | 12.22 | 12.22 | 11.99 | 12.02 | 497,918 | -0.20(-1.65%) |
Sep 17, 2004 | 12.17 | 12.23 | 12.13 | 12.22 | 377,760 | +0.07(+0.54%) |
Sep 16, 2004 | 12.03 | 12.19 | 12.03 | 12.15 | 382,011 | +0.09(+0.73%) |
Sep 15, 2004 | 12.05 | 12.07 | 11.96 | 12.06 | 536,459 | -0.00(-0.01%) |
Sep 14, 2004 | 12.14 | 12.15 | 12.00 | 12.06 | 391,646 | -0.06(-0.48%) |
Sep 13, 2004 | 12.15 | 12.16 | 12.07 | 12.12 | 473,263 | -0.03(-0.25%) |
Sep 10, 2004 | 12.10 | 12.17 | 12.02 | 12.15 | 419,418 | +0.06(+0.47%) |
Sep 09, 2004 | 12.17 | 12.17 | 12.05 | 12.10 | 699,409 | -0.11(-0.94%) |
Sep 08, 2004 | 12.25 | 12.25 | 12.04 | 12.21 | 807,664 | +0.01(+0.12%) |
Sep 07, 2004 | 12.18 | 12.24 | 12.14 | 12.20 | 625,160 | +0.02(+0.19%) |
Sep 03, 2004 | 12.13 | 12.23 | 12.12 | 12.17 | 228,129 | +0.06(+0.51%) |
Sep 02, 2004 | 12.12 | 12.13 | 12.08 | 12.11 | 617,225 | -0.03(-0.22%) |
Sep 01, 2004 | 12.01 | 12.15 | 12.01 | 12.14 | 726,614 | +0.05(+0.45%) |
Aug 31, 2004 | 11.99 | 12.10 | 11.99 | 12.08 | 895,515 | +0.11(+0.94%) |
Aug 30, 2004 | 11.94 | 12.00 | 11.90 | 11.97 | 555,163 | +0.01(+0.07%) |
Aug 27, 2004 | 11.91 | 11.96 | 11.85 | 11.96 | 438,689 | +0.04(+0.33%) |
Aug 26, 2004 | 11.96 | 11.99 | 11.88 | 11.92 | 319,098 | -0.03(-0.28%) |
Aug 25, 2004 | 11.96 | 11.98 | 11.89 | 11.96 | 281,407 | +0.03(+0.24%) |
Aug 24, 2004 | 12.16 | 12.16 | 11.90 | 11.93 | 614,391 | -0.14(-1.14%) |
Aug 23, 2004 | 11.87 | 12.11 | 11.86 | 12.07 | 752,686 | +0.25(+2.08%) |
Aug 20, 2004 | 11.74 | 11.86 | 11.68 | 11.82 | 725,764 | +0.00(+0.03%) |
Aug 19, 2004 | 11.82 | 11.85 | 11.75 | 11.82 | 476,097 | +0.01(+0.09%) |
Aug 18, 2004 | 11.77 | 11.84 | 11.64 | 11.81 | 438,972 | +0.06(+0.48%) |
Aug 17, 2004 | 11.79 | 11.84 | 11.65 | 11.75 | 696,858 | +0.02(+0.18%) |
Aug 16, 2004 | 11.88 | 11.95 | 11.69 | 11.73 | 945,676 | -0.20(-1.66%) |
Aug 13, 2004 | 11.77 | 11.99 | 11.75 | 11.93 | 1,285,745 | +0.18(+1.50%) |
Aug 12, 2004 | 11.73 | 11.88 | 11.73 | 11.75 | 888,997 | +0.02(+0.20%) |
Aug 11, 2004 | 11.60 | 11.76 | 11.51 | 11.73 | 1,472,500 | +0.13(+1.11%) |
Aug 10, 2004 | 11.63 | 11.63 | 11.55 | 11.60 | 1,130,163 | -0.03(-0.26%) |
Aug 09, 2004 | 11.66 | 11.66 | 11.49 | 11.63 | 679,288 | -0.05(-0.44%) |
Aug 06, 2004 | 11.73 | 11.76 | 11.66 | 11.68 | 1,827,305 | -0.06(-0.48%) |
Aug 05, 2004 | 11.92 | 11.92 | 11.66 | 11.74 | 1,114,860 | -0.16(-1.31%) |
Aug 04, 2004 | 11.95 | 12.05 | 11.81 | 11.89 | 891,265 | -0.10(-0.80%) |
Aug 03, 2004 | 12.15 | 12.18 | 11.94 | 11.99 | 873,694 | -0.19(-1.56%) |
Aug 02, 2004 | 12.13 | 12.32 | 12.12 | 12.18 | 934,623 | +0.05(+0.38%) |
Jul 30, 2004 | 11.94 | 12.17 | 11.94 | 12.13 | 1,431,691 | +0.20(+1.69%) |
Jul 29, 2004 | 12.08 | 12.08 | 11.91 | 11.93 | 836,287 | -0.12(-1.01%) |
Jul 28, 2004 | 12.12 | 12.21 | 11.97 | 12.05 | 2,218,952 | -0.07(-0.60%) |
Jul 27, 2004 | 12.16 | 12.31 | 12.07 | 12.12 | 1,735,203 | -0.01(-0.04%) |
Jul 26, 2004 | 12.35 | 12.47 | 12.03 | 12.13 | 3,788,088 | -0.48(-3.78%) |
Jul 23, 2004 | 12.81 | 12.84 | 12.57 | 12.61 | 1,929,610 | -0.17(-1.31%) |
Jul 22, 2004 | 13.11 | 13.19 | 12.73 | 12.77 | 6,788,633 | -0.41(-3.12%) |
Jul 21, 2004 | 13.50 | 13.50 | 12.97 | 13.19 | 3,719,508 | -0.31(-2.31%) |
Jul 20, 2004 | 13.45 | 14.13 | 13.42 | 13.50 | 6,607,263 | +0.17(+1.24%) |
Jul 19, 2004 | 13.06 | 14.03 | 13.02 | 13.33 | 5,774,660 | +0.45(+3.48%) |
Jul 16, 2004 | 12.89 | 12.95 | 12.83 | 12.88 | 599,088 | +0.02(+0.19%) |
Jul 15, 2004 | 12.78 | 12.90 | 12.75 | 12.86 | 956,444 | +0.08(+0.65%) |
Jul 14, 2004 | 12.73 | 12.83 | 12.72 | 12.78 | 1,620,430 | +0.03(+0.22%) |
Jul 13, 2004 | 12.80 | 12.80 | 12.71 | 12.75 | 1,063,850 | -0.07(-0.55%) |
Jul 12, 2004 | 12.72 | 12.83 | 12.64 | 12.82 | 1,045,146 | +0.10(+0.75%) |
Jul 09, 2004 | 12.69 | 12.77 | 12.62 | 12.72 | 925,271 | -0.01(-0.04%) |
Jul 08, 2004 | 12.82 | 12.88 | 12.71 | 12.73 | 1,658,688 | -0.09(-0.72%) |
Jul 07, 2004 | 12.87 | 12.90 | 12.80 | 12.82 | 1,506,790 | -0.05(-0.40%) |
Jul 06, 2004 | 12.69 | 12.89 | 12.69 | 12.87 | 1,224,532 | +0.18(+1.39%) |
Jul 02, 2004 | 12.77 | 12.77 | 12.68 | 12.69 | 715,562 | -0.08(-0.63%) |
Jul 01, 2004 | 12.76 | 12.82 | 12.67 | 12.78 | 921,304 | +0.01(+0.10%) |
Jun 30, 2004 | 12.79 | 12.79 | 12.67 | 12.76 | 711,028 | +0.10(+0.79%) |
Jun 29, 2004 | 12.64 | 12.67 | 12.59 | 12.66 | 826,085 | +0.02(+0.15%) |
Jun 28, 2004 | 12.54 | 12.72 | 12.52 | 12.64 | 1,466,265 | +0.10(+0.76%) |
Jun 25, 2004 | 12.51 | 12.55 | 12.49 | 12.55 | 1,491,203 | +0.07(+0.59%) |
Jun 24, 2004 | 12.29 | 12.48 | 12.29 | 12.47 | 767,139 | +0.19(+1.52%) |
Jun 23, 2004 | 12.26 | 12.31 | 12.22 | 12.29 | 871,711 | +0.04(+0.33%) |
Jun 22, 2004 | 12.23 | 12.30 | 12.22 | 12.25 | 912,519 | +0.02(+0.19%) |
Jun 21, 2004 | 12.22 | 12.24 | 12.18 | 12.22 | 801,430 | +0.00(+0.03%) |
Jun 18, 2004 | 12.22 | 12.24 | 12.20 | 12.22 | 1,003,487 | +0.03(+0.22%) |
Jun 17, 2004 | 12.12 | 12.21 | 12.11 | 12.19 | 1,479,868 | +0.07(+0.60%) |
Jun 16, 2004 | 11.91 | 12.15 | 11.91 | 12.12 | 1,551,282 | +0.23(+1.97%) |
Jun 15, 2004 | 11.87 | 11.90 | 11.85 | 11.89 | 853,574 | +0.11(+0.93%) |
Jun 14, 2004 | 11.84 | 11.87 | 11.78 | 11.78 | 851,873 | -0.05(-0.42%) |
Jun 10, 2004 | 11.82 | 11.86 | 11.81 | 11.83 | 834,586 | +0.02(+0.16%) |
Jun 09, 2004 | 11.81 | 11.95 | 11.79 | 11.81 | 992,719 | -0.01(-0.04%) |
Jun 08, 2004 | 11.58 | 11.84 | 11.58 | 11.81 | 1,105,225 | +0.21(+1.84%) |
Jun 07, 2004 | 11.59 | 11.64 | 11.57 | 11.60 | 976,565 | +0.01(+0.11%) |
Jun 04, 2004 | 11.61 | 11.65 | 11.57 | 11.59 | 666,535 | -0.03(-0.23%) |
Jun 03, 2004 | 11.55 | 11.68 | 11.53 | 11.61 | 915,920 | +0.08(+0.66%) |
Jun 02, 2004 | 11.49 | 11.55 | 11.39 | 11.54 | 1,466,832 | +0.06(+0.55%) |
Jun 01, 2004 | 11.37 | 11.49 | 11.31 | 11.47 | 1,749,940 | +0.10(+0.90%) |
May 28, 2004 | 11.41 | 11.42 | 11.36 | 11.37 | 635,646 | -0.02(-0.22%) |
May 27, 2004 | 11.42 | 11.44 | 11.39 | 11.40 | 1,668,606 | +0.01(+0.06%) |
May 26, 2004 | 11.38 | 11.39 | 11.29 | 11.39 | 1,204,412 | -0.03(-0.29%) |
May 25, 2004 | 11.39 | 11.44 | 11.30 | 11.42 | 1,572,537 | +0.04(+0.31%) |
May 24, 2004 | 11.42 | 11.42 | 11.35 | 11.39 | 1,232,184 | +0.02(+0.22%) |
May 21, 2004 | 11.33 | 11.39 | 11.28 | 11.36 | 1,074,052 | +0.08(+0.69%) |
May 20, 2004 | 11.28 | 11.32 | 11.26 | 11.28 | 872,277 | +0.01(+0.09%) |
May 19, 2004 | 11.38 | 11.40 | 11.26 | 11.27 | 729,732 | -0.11(-0.98%) |
May 18, 2004 | 11.30 | 11.42 | 11.29 | 11.39 | 1,013,689 | +0.08(+0.67%) |
May 17, 2004 | 11.39 | 11.39 | 11.27 | 11.31 | 989,885 | -0.10(-0.85%) |
May 14, 2004 | 11.35 | 11.42 | 11.21 | 11.41 | 1,216,314 | +0.08(+0.68%) |
May 13, 2004 | 11.50 | 11.50 | 11.27 | 11.33 | 1,100,407 | -0.19(-1.68%) |
May 12, 2004 | 11.60 | 11.63 | 11.44 | 11.52 | 1,289,996 | -0.08(-0.70%) |
May 11, 2004 | 11.46 | 11.62 | 11.42 | 11.60 | 811,065 | +0.14(+1.18%) |
May 10, 2004 | 11.64 | 11.64 | 11.45 | 11.47 | 1,295,947 | -0.21(-1.81%) |
May 07, 2004 | 11.66 | 11.72 | 11.63 | 11.68 | 1,490,637 | -0.00(-0.01%) |
May 06, 2004 | 11.68 | 11.73 | 11.66 | 11.68 | 1,490,920 | +0.00(+0.03%) |
May 05, 2004 | 11.58 | 11.68 | 11.49 | 11.68 | 1,397,968 | +0.08(+0.70%) |
May 04, 2004 | 11.63 | 11.64 | 11.56 | 11.60 | 1,108,909 | +0.01(+0.04%) |
May 03, 2004 | 11.59 | 11.62 | 11.52 | 11.59 | 1,337,889 | -0.00(-0.01%) |
Apr 30, 2004 | 11.67 | 11.67 | 11.57 | 11.59 | 1,628,932 | -0.09(-0.77%) |
Apr 29, 2004 | 11.61 | 11.72 | 11.59 | 11.68 | 1,030,693 | +0.04(+0.36%) |
Apr 28, 2004 | 11.77 | 11.78 | 11.61 | 11.64 | 1,143,199 | -0.11(-0.97%) |
Apr 27, 2004 | 11.82 | 11.90 | 11.73 | 11.76 | 1,022,758 | -0.05(-0.40%) |
Apr 26, 2004 | 11.92 | 11.97 | 11.78 | 11.80 | 1,159,069 | -0.11(-0.96%) |
Apr 23, 2004 | 11.72 | 11.98 | 11.71 | 11.92 | 1,445,861 | +0.15(+1.27%) |
Apr 22, 2004 | 11.84 | 11.84 | 11.58 | 11.77 | 3,865,454 | -0.14(-1.16%) |
Apr 21, 2004 | 11.92 | 11.95 | 11.88 | 11.91 | 1,546,748 | +0.02(+0.16%) |
Apr 20, 2004 | 12.05 | 12.06 | 11.88 | 11.89 | 1,416,105 | -0.19(-1.58%) |
Apr 19, 2004 | 12.09 | 12.14 | 12.03 | 12.08 | 1,084,821 | -0.01(-0.09%) |
Apr 16, 2004 | 12.02 | 12.17 | 12.02 | 12.09 | 1,398,535 | +0.06(+0.53%) |
Apr 15, 2004 | 12.00 | 12.03 | 11.85 | 12.02 | 1,719,617 | +0.03(+0.22%) |
Apr 14, 2004 | 12.10 | 12.11 | 11.90 | 12.00 | 1,570,836 | -0.10(-0.83%) |
Apr 13, 2004 | 12.24 | 12.25 | 12.08 | 12.10 | 1,282,911 | -0.14(-1.11%) |
Apr 12, 2004 | 12.21 | 12.28 | 12.19 | 12.23 | 1,451,812 | +0.02(+0.20%) |
Apr 08, 2004 | 12.23 | 12.36 | 12.15 | 12.21 | 1,348,941 | +0.01(+0.12%) |
Apr 07, 2004 | 12.24 | 12.28 | 12.19 | 12.20 | 1,147,733 | -0.04(-0.35%) |
Apr 06, 2004 | 12.35 | 12.36 | 12.20 | 12.24 | 1,741,154 | -0.13(-1.01%) |
Apr 05, 2004 | 12.47 | 12.47 | 12.29 | 12.36 | 1,361,127 | -0.11(-0.90%) |
Apr 02, 2004 | 12.60 | 12.68 | 12.47 | 12.48 | 2,963,137 | +0.08(+0.66%) |
Apr 01, 2004 | 12.25 | 12.39 | 12.20 | 12.39 | 1,142,349 | +0.14(+1.15%) |
Mar 31, 2004 | 12.08 | 12.25 | 12.03 | 12.25 | 1,407,320 | +0.17(+1.43%) |
Mar 30, 2004 | 11.93 | 12.09 | 11.85 | 12.08 | 1,127,613 | +0.16(+1.32%) |
Mar 29, 2004 | 11.99 | 11.99 | 11.85 | 11.92 | 1,231,050 | -0.07(-0.59%) |
Mar 26, 2004 | 11.81 | 12.04 | 11.81 | 11.99 | 1,600,592 | +0.20(+1.69%) |
Mar 25, 2004 | 11.89 | 11.89 | 11.69 | 11.79 | 1,500,272 | -0.10(-0.86%) |
Mar 24, 2004 | 11.97 | 12.04 | 11.86 | 11.90 | 1,628,081 | -0.07(-0.56%) |
Mar 23, 2004 | 11.93 | 12.03 | 11.91 | 11.96 | 1,204,978 | +0.06(+0.52%) |
Mar 22, 2004 | 11.96 | 11.96 | 11.80 | 11.90 | 1,115,994 | -0.05(-0.44%) |
Mar 19, 2004 | 11.79 | 12.00 | 11.77 | 11.96 | 1,000,653 | +0.22(+1.83%) |
Mar 18, 2004 | 11.78 | 11.82 | 11.59 | 11.74 | 960,979 | -0.09(-0.73%) |
Mar 17, 2004 | 11.78 | 11.85 | 11.78 | 11.83 | 771,390 | +0.07(+0.63%) |
Mar 16, 2004 | 11.75 | 11.81 | 11.74 | 11.75 | 880,212 | +0.00(+0.02%) |
Mar 15, 2004 | 11.87 | 11.93 | 11.70 | 11.75 | 1,254,289 | -0.14(-1.17%) |
Mar 12, 2004 | 11.74 | 11.89 | 11.66 | 11.89 | 1,868,964 | +0.15(+1.31%) |
Mar 11, 2004 | 11.56 | 11.79 | 11.53 | 11.74 | 2,160,007 | +0.18(+1.54%) |
Mar 10, 2004 | 11.56 | 11.64 | 11.47 | 11.56 | 1,538,246 | +0.01(+0.11%) |
Mar 09, 2004 | 11.67 | 11.68 | 11.48 | 11.55 | 2,140,736 | -0.11(-0.92%) |
Mar 08, 2004 | 11.67 | 11.75 | 11.63 | 11.65 | 1,543,347 | -0.03(-0.27%) |
Mar 05, 2004 | 11.69 | 11.85 | 11.67 | 11.69 | 1,361,410 | -0.05(-0.41%) |
Mar 04, 2004 | 11.75 | 11.76 | 11.69 | 11.73 | 1,243,520 | -0.05(-0.40%) |
Mar 03, 2004 | 11.65 | 11.78 | 11.65 | 11.78 | 2,701,567 | -0.09(-0.74%) |
Mar 02, 2004 | 12.11 | 12.12 | 11.85 | 11.87 | 2,045,233 | -0.19(-1.59%) |
Mar 01, 2004 | 11.94 | 12.08 | 11.91 | 12.06 | 1,055,065 | +0.10(+0.86%) |
Feb 27, 2004 | 11.74 | 12.01 | 11.73 | 11.96 | 1,815,120 | +0.22(+1.89%) |
Feb 26, 2004 | 11.64 | 11.74 | 11.63 | 11.74 | 691,757 | +0.07(+0.56%) |
Feb 25, 2004 | 11.67 | 11.69 | 11.61 | 11.67 | 1,115,427 | -0.04(-0.35%) |
Feb 24, 2004 | 11.69 | 11.74 | 11.62 | 11.71 | 1,246,920 | +0.02(+0.20%) |
Feb 23, 2004 | 11.57 | 11.71 | 11.54 | 11.69 | 1,437,643 | +0.11(+0.96%) |
Feb 20, 2004 | 11.40 | 11.62 | 11.40 | 11.58 | 1,849,410 | +0.16(+1.39%) |
Feb 19, 2004 | 11.50 | 11.53 | 11.42 | 11.42 | 779,042 | -0.02(-0.19%) |
Feb 18, 2004 | 11.37 | 11.46 | 11.36 | 11.44 | 1,048,263 | +0.03(+0.25%) |
Feb 17, 2004 | 11.29 | 11.48 | 11.29 | 11.41 | 1,709,981 | +0.06(+0.51%) |
Feb 13, 2004 | 11.46 | 11.46 | 11.27 | 11.35 | 1,296,514 | -0.12(-1.06%) |
Feb 12, 2004 | 11.50 | 11.57 | 11.48 | 11.48 | 1,564,885 | -0.04(-0.32%) |
Feb 11, 2004 | 11.46 | 11.54 | 11.39 | 11.51 | 1,519,826 | +0.09(+0.82%) |
Feb 10, 2004 | 11.17 | 11.51 | 11.12 | 11.42 | 2,768,164 | +0.26(+2.34%) |
Feb 09, 2004 | 10.89 | 11.29 | 10.89 | 11.16 | 2,430,078 | +0.17(+1.53%) |
Feb 06, 2004 | 10.81 | 11.05 | 10.81 | 10.99 | 2,833,060 | +0.14(+1.28%) |
Feb 05, 2004 | 10.55 | 11.06 | 10.05 | 10.85 | 14,084,254 | +0.98(+9.98%) |
Feb 04, 2004 | 9.916 | 9.976 | 9.849 | 9.866 | 2,153,205 | -0.09(-0.87%) |
Feb 03, 2004 | 10.02 | 10.02 | 9.924 | 9.953 | 3,538,137 | -0.05(-0.51%) |
Feb 02, 2004 | 9.995 | 10.04 | 9.951 | 10.00 | 808,514 | +0.03(+0.28%) |
Jan 30, 2004 | 9.947 | 9.999 | 9.873 | 9.976 | 1,690,427 | -0.10(-0.95%) |
Jan 29, 2004 | 10.05 | 10.09 | 10.02 | 10.07 | 1,457,763 | +0.10(+1.03%) |
Jan 28, 2004 | 9.898 | 10.01 | 9.877 | 9.969 | 1,878,883 | +0.05(+0.55%) |
Jan 27, 2004 | 9.863 | 9.942 | 9.794 | 9.914 | 674,470 | +0.07(+0.70%) |
Jan 26, 2004 | 9.836 | 9.872 | 9.766 | 9.845 | 734,549 | +0.02(+0.18%) |
Jan 23, 2004 | 9.836 | 9.843 | 9.789 | 9.827 | 1,227,650 | -0.01(-0.13%) |
Jan 22, 2004 | 9.766 | 9.847 | 9.752 | 9.840 | 911,669 | +0.05(+0.49%) |
Jan 21, 2004 | 9.769 | 9.819 | 9.748 | 9.792 | 706,210 | +0.03(+0.33%) |
Jan 20, 2004 | 9.656 | 9.771 | 9.610 | 9.760 | 2,621,934 | +0.15(+1.54%) |
Jan 16, 2004 | 9.616 | 9.642 | 9.591 | 9.612 | 1,071,501 | -0.00(-0.02%) |
Jan 15, 2004 | 9.587 | 9.649 | 9.572 | 9.614 | 1,073,485 | +0.03(+0.28%) |
Jan 14, 2004 | 9.607 | 9.609 | 9.522 | 9.587 | 1,196,477 | -0.03(-0.28%) |
Jan 13, 2004 | 9.633 | 9.658 | 9.595 | 9.614 | 931,789 | -0.02(-0.22%) |
Jan 12, 2004 | 9.552 | 9.658 | 9.524 | 9.635 | 1,123,362 | +0.13(+1.34%) |
Jan 09, 2004 | 9.489 | 9.561 | 9.489 | 9.508 | 717,829 | -0.02(-0.17%) |
Jan 08, 2004 | 9.660 | 9.660 | 9.510 | 9.524 | 1,377,280 | -0.11(-1.10%) |
Jan 07, 2004 | 9.773 | 9.773 | 9.619 | 9.630 | 1,856,211 | -0.17(-1.71%) |
Jan 06, 2004 | 9.932 | 9.932 | 9.783 | 9.797 | 1,178,056 | -0.13(-1.35%) |
Jan 05, 2004 | 9.854 | 9.935 | 9.854 | 9.932 | 717,546 | +0.10(+0.99%) |