Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 19.85 | 19.91 | 19.66 | 19.77 | 582,400 | -0.04(-0.23%) |
Dec 30, 2004 | 19.90 | 19.93 | 19.57 | 19.81 | 751,400 | +0.01(+0.05%) |
Dec 29, 2004 | 19.73 | 19.91 | 19.68 | 19.80 | 1,546,600 | +0.27(+1.36%) |
Dec 28, 2004 | 19.25 | 19.59 | 19.13 | 19.54 | 685,800 | +0.33(+1.72%) |
Dec 27, 2004 | 19.25 | 19.45 | 19.13 | 19.20 | 532,600 | -0.06(-0.31%) |
Dec 23, 2004 | 19.50 | 19.50 | 19.20 | 19.27 | 1,434,000 | -0.13(-0.67%) |
Dec 22, 2004 | 19.02 | 19.46 | 19.00 | 19.39 | 3,024,200 | +0.45(+2.38%) |
Dec 21, 2004 | 18.88 | 19.05 | 18.86 | 18.95 | 1,194,200 | +0.02(+0.11%) |
Dec 20, 2004 | 19.15 | 19.15 | 18.85 | 18.93 | 1,500,400 | -0.03(-0.16%) |
Dec 17, 2004 | 19.50 | 19.52 | 18.93 | 18.95 | 2,928,400 | -0.50(-2.54%) |
Dec 16, 2004 | 19.57 | 19.59 | 19.39 | 19.45 | 1,367,000 | +0.00(+0.00%) |
Dec 15, 2004 | 20.30 | 20.30 | 19.18 | 19.45 | 3,427,000 | -0.34(-1.72%) |
Dec 14, 2004 | 20.55 | 20.55 | 19.28 | 19.79 | 7,009,600 | +0.59(+3.05%) |
Dec 13, 2004 | 19.12 | 19.45 | 19.02 | 19.20 | 2,134,800 | +0.05(+0.29%) |
Dec 10, 2004 | 18.93 | 19.19 | 18.84 | 19.15 | 1,725,400 | +0.23(+1.22%) |
Dec 09, 2004 | 18.77 | 18.95 | 18.45 | 18.92 | 2,828,600 | +0.12(+0.67%) |
Dec 08, 2004 | 18.75 | 19.01 | 18.48 | 18.80 | 5,702,000 | -0.06(-0.34%) |
Dec 07, 2004 | 18.75 | 18.89 | 18.05 | 18.86 | 8,131,800 | +0.45(+2.44%) |
Dec 06, 2004 | 16.80 | 18.60 | 16.80 | 18.41 | 6,777,800 | +1.66(+9.91%) |
Dec 03, 2004 | 16.84 | 16.94 | 16.66 | 16.75 | 777,800 | -0.05(-0.30%) |
Dec 02, 2004 | 16.64 | 16.85 | 16.62 | 16.80 | 616,200 | +0.18(+1.08%) |
Dec 01, 2004 | 16.52 | 16.62 | 16.41 | 16.62 | 1,473,800 | +0.01(+0.06%) |
Nov 30, 2004 | 16.38 | 16.61 | 16.30 | 16.61 | 923,000 | +0.23(+1.44%) |
Nov 29, 2004 | 16.30 | 16.55 | 16.12 | 16.38 | 984,000 | -0.00(-0.03%) |
Nov 26, 2004 | 16.35 | 16.47 | 16.34 | 16.38 | 143,000 | -0.02(-0.09%) |
Nov 24, 2004 | 16.40 | 16.48 | 16.20 | 16.39 | 680,000 | +0.00(+0.00%) |
Nov 23, 2004 | 16.41 | 16.62 | 16.34 | 16.39 | 925,200 | -0.08(-0.49%) |
Nov 22, 2004 | 16.39 | 16.55 | 16.18 | 16.48 | 618,000 | +0.09(+0.55%) |
Nov 19, 2004 | 16.52 | 16.57 | 16.32 | 16.39 | 471,800 | -0.11(-0.70%) |
Nov 18, 2004 | 16.50 | 16.61 | 16.48 | 16.50 | 837,400 | +0.04(+0.24%) |
Nov 17, 2004 | 16.62 | 16.73 | 16.41 | 16.46 | 505,800 | -0.06(-0.39%) |
Nov 16, 2004 | 16.70 | 16.82 | 16.41 | 16.52 | 896,600 | -0.22(-1.31%) |
Nov 15, 2004 | 16.65 | 16.82 | 16.60 | 16.75 | 743,200 | +0.08(+0.48%) |
Nov 12, 2004 | 16.51 | 16.68 | 16.45 | 16.66 | 803,000 | +0.16(+1.00%) |
Nov 11, 2004 | 16.45 | 16.55 | 16.43 | 16.50 | 969,400 | +0.05(+0.30%) |
Nov 10, 2004 | 16.36 | 16.62 | 16.30 | 16.45 | 1,992,800 | +0.22(+1.36%) |
Nov 09, 2004 | 16.27 | 16.40 | 16.23 | 16.23 | 2,033,200 | -0.02(-0.12%) |
Nov 08, 2004 | 16.23 | 16.44 | 16.12 | 16.25 | 2,058,400 | +0.15(+0.93%) |
Nov 05, 2004 | 16.00 | 16.16 | 15.96 | 16.10 | 2,967,400 | +0.15(+0.94%) |
Nov 04, 2004 | 15.74 | 16.00 | 15.64 | 15.95 | 2,077,200 | +0.21(+1.30%) |
Nov 03, 2004 | 16.45 | 16.45 | 15.45 | 15.74 | 5,398,200 | +0.40(+2.61%) |
Nov 02, 2004 | 15.15 | 15.35 | 15.04 | 15.35 | 2,474,200 | +0.22(+1.45%) |
Nov 01, 2004 | 14.80 | 15.24 | 14.80 | 15.12 | 2,436,000 | +0.31(+2.13%) |
Oct 29, 2004 | 14.68 | 14.90 | 14.53 | 14.81 | 1,842,400 | +0.05(+0.37%) |
Oct 28, 2004 | 15.00 | 15.05 | 14.50 | 14.76 | 1,857,200 | -0.34(-2.28%) |
Oct 27, 2004 | 14.55 | 15.15 | 14.43 | 15.10 | 2,855,000 | +0.40(+2.72%) |
Oct 26, 2004 | 14.00 | 15.10 | 13.76 | 14.70 | 8,885,600 | -1.43(-8.87%) |
Oct 25, 2004 | 15.85 | 16.15 | 15.75 | 16.13 | 1,277,600 | +0.18(+1.13%) |
Oct 22, 2004 | 15.93 | 16.06 | 15.90 | 15.95 | 653,600 | +0.06(+0.38%) |
Oct 21, 2004 | 15.68 | 15.98 | 15.65 | 15.89 | 1,012,200 | +0.19(+1.18%) |
Oct 20, 2004 | 15.45 | 15.74 | 15.45 | 15.71 | 717,800 | +0.21(+1.32%) |
Oct 19, 2004 | 15.88 | 15.91 | 15.33 | 15.50 | 1,597,600 | -0.32(-2.05%) |
Oct 18, 2004 | 15.55 | 15.85 | 15.48 | 15.82 | 475,600 | +0.20(+1.28%) |
Oct 15, 2004 | 15.44 | 15.62 | 15.38 | 15.62 | 480,000 | +0.13(+0.87%) |
Oct 14, 2004 | 15.65 | 15.65 | 15.25 | 15.49 | 730,400 | -0.16(-1.02%) |
Oct 13, 2004 | 15.70 | 15.77 | 15.60 | 15.65 | 592,200 | -0.04(-0.29%) |
Oct 12, 2004 | 15.72 | 15.76 | 15.60 | 15.70 | 402,200 | -0.03(-0.19%) |
Oct 11, 2004 | 15.77 | 15.88 | 15.71 | 15.72 | 469,800 | +0.00(+0.03%) |
Oct 08, 2004 | 15.75 | 15.89 | 15.70 | 15.72 | 875,800 | -0.08(-0.54%) |
Oct 07, 2004 | 15.82 | 15.96 | 15.65 | 15.80 | 719,200 | -0.10(-0.60%) |
Oct 06, 2004 | 16.00 | 16.18 | 15.76 | 15.90 | 693,000 | -0.11(-0.69%) |
Oct 05, 2004 | 15.72 | 16.03 | 15.62 | 16.01 | 993,200 | +0.29(+1.81%) |
Oct 04, 2004 | 15.90 | 15.99 | 15.59 | 15.72 | 960,000 | +0.03(+0.19%) |
Oct 01, 2004 | 15.47 | 15.74 | 15.47 | 15.70 | 852,400 | +0.12(+0.77%) |
Sep 30, 2004 | 15.51 | 15.62 | 15.40 | 15.57 | 1,343,200 | +0.07(+0.48%) |
Sep 29, 2004 | 15.53 | 15.56 | 15.45 | 15.50 | 461,800 | -0.02(-0.13%) |
Sep 28, 2004 | 15.43 | 15.55 | 15.38 | 15.52 | 660,400 | +0.12(+0.81%) |
Sep 27, 2004 | 15.64 | 15.64 | 15.38 | 15.39 | 505,800 | -0.29(-1.88%) |
Sep 24, 2004 | 15.57 | 15.75 | 15.55 | 15.69 | 568,600 | +0.19(+1.23%) |
Sep 23, 2004 | 15.65 | 15.70 | 15.48 | 15.50 | 765,400 | -0.05(-0.35%) |
Sep 22, 2004 | 15.56 | 15.62 | 15.41 | 15.55 | 737,400 | +0.01(+0.06%) |
Sep 21, 2004 | 15.60 | 15.66 | 15.50 | 15.54 | 585,400 | +0.03(+0.19%) |
Sep 20, 2004 | 15.53 | 15.55 | 15.42 | 15.52 | 738,400 | -0.01(-0.06%) |
Sep 17, 2004 | 15.75 | 15.75 | 15.49 | 15.53 | 786,600 | -0.07(-0.48%) |
Sep 16, 2004 | 15.68 | 15.70 | 15.50 | 15.60 | 787,600 | +0.12(+0.74%) |
Sep 15, 2004 | 15.40 | 15.55 | 15.30 | 15.48 | 799,800 | +0.06(+0.39%) |
Sep 14, 2004 | 15.15 | 15.46 | 15.15 | 15.43 | 1,446,200 | +0.31(+2.02%) |
Sep 13, 2004 | 15.12 | 15.21 | 15.04 | 15.12 | 1,084,600 | +0.21(+1.44%) |
Sep 10, 2004 | 15.12 | 15.12 | 14.81 | 14.90 | 852,400 | -0.15(-0.96%) |
Sep 09, 2004 | 15.12 | 15.19 | 14.92 | 15.05 | 636,800 | +0.03(+0.17%) |
Sep 08, 2004 | 15.01 | 15.10 | 15.00 | 15.03 | 836,400 | -0.04(-0.30%) |
Sep 07, 2004 | 15.10 | 15.15 | 14.98 | 15.07 | 916,800 | +0.04(+0.27%) |
Sep 03, 2004 | 15.27 | 15.32 | 14.96 | 15.03 | 489,000 | -0.16(-1.05%) |
Sep 02, 2004 | 14.95 | 15.21 | 14.90 | 15.19 | 639,000 | +0.20(+1.33%) |
Sep 01, 2004 | 15.00 | 15.05 | 14.88 | 14.99 | 1,612,200 | -0.16(-1.09%) |
Aug 31, 2004 | 14.95 | 15.18 | 14.74 | 15.15 | 1,652,400 | +0.32(+2.19%) |
Aug 30, 2004 | 14.93 | 14.93 | 14.76 | 14.83 | 979,800 | -0.10(-0.64%) |
Aug 27, 2004 | 14.65 | 15.29 | 14.60 | 14.93 | 1,430,200 | +0.35(+2.40%) |
Aug 26, 2004 | 14.58 | 14.71 | 14.44 | 14.57 | 871,800 | +0.12(+0.83%) |
Aug 25, 2004 | 14.32 | 14.50 | 14.25 | 14.46 | 918,600 | +0.13(+0.91%) |
Aug 24, 2004 | 14.28 | 14.38 | 14.20 | 14.32 | 983,400 | +0.08(+0.60%) |
Aug 23, 2004 | 14.52 | 14.56 | 14.21 | 14.24 | 936,200 | -0.28(-1.93%) |
Aug 20, 2004 | 14.50 | 14.58 | 14.30 | 14.52 | 945,400 | +0.09(+0.66%) |
Aug 19, 2004 | 14.59 | 14.65 | 14.39 | 14.43 | 892,800 | -0.09(-0.62%) |
Aug 18, 2004 | 14.45 | 14.61 | 14.34 | 14.52 | 1,366,800 | +0.01(+0.07%) |
Aug 17, 2004 | 14.50 | 14.55 | 14.40 | 14.51 | 1,098,000 | +0.11(+0.73%) |
Aug 16, 2004 | 14.20 | 14.55 | 14.20 | 14.40 | 1,785,200 | +0.19(+1.34%) |
Aug 13, 2004 | 14.05 | 14.22 | 14.03 | 14.21 | 1,283,200 | +0.21(+1.46%) |
Aug 12, 2004 | 14.32 | 14.36 | 13.99 | 14.01 | 1,759,000 | -0.08(-0.60%) |
Aug 11, 2004 | 13.77 | 14.12 | 13.60 | 14.09 | 1,338,000 | +0.31(+2.29%) |
Aug 10, 2004 | 13.51 | 13.85 | 13.51 | 13.78 | 2,380,800 | +0.09(+0.62%) |
Aug 09, 2004 | 13.74 | 13.84 | 13.61 | 13.69 | 2,076,200 | -0.09(-0.65%) |
Aug 06, 2004 | 13.95 | 13.96 | 13.72 | 13.78 | 1,895,000 | -0.20(-1.43%) |
Aug 05, 2004 | 14.01 | 14.18 | 13.88 | 13.98 | 1,891,000 | -0.03(-0.21%) |
Aug 04, 2004 | 14.15 | 14.16 | 13.71 | 14.01 | 3,938,600 | +0.25(+1.82%) |
Aug 03, 2004 | 13.79 | 14.07 | 13.00 | 13.76 | 11,438,600 | -1.24(-8.27%) |
Aug 02, 2004 | 15.15 | 15.30 | 14.72 | 15.00 | 1,916,200 | -0.19(-1.22%) |
Jul 30, 2004 | 15.00 | 15.21 | 14.85 | 15.19 | 945,600 | +0.31(+2.08%) |
Jul 29, 2004 | 14.80 | 15.01 | 14.66 | 14.88 | 940,200 | +0.07(+0.51%) |
Jul 28, 2004 | 15.03 | 15.03 | 14.68 | 14.80 | 1,465,600 | -0.21(-1.40%) |
Jul 27, 2004 | 15.00 | 15.02 | 14.64 | 15.01 | 2,443,400 | +0.51(+3.52%) |
Jul 26, 2004 | 15.22 | 15.23 | 14.28 | 14.50 | 3,492,800 | -0.77(-5.04%) |
Jul 23, 2004 | 15.70 | 15.70 | 15.09 | 15.27 | 1,169,800 | -0.37(-2.37%) |
Jul 22, 2004 | 15.70 | 15.75 | 15.47 | 15.64 | 1,093,600 | -0.18(-1.14%) |
Jul 21, 2004 | 16.21 | 16.21 | 15.66 | 15.82 | 1,041,800 | -0.27(-1.68%) |
Jul 20, 2004 | 16.00 | 16.14 | 15.99 | 16.09 | 1,369,000 | +0.12(+0.72%) |
Jul 19, 2004 | 16.20 | 16.20 | 15.89 | 15.97 | 1,352,400 | -0.05(-0.31%) |
Jul 16, 2004 | 15.95 | 16.05 | 15.82 | 16.02 | 1,812,000 | +0.32(+2.07%) |
Jul 15, 2004 | 15.42 | 15.74 | 15.30 | 15.70 | 1,415,200 | +0.33(+2.15%) |
Jul 14, 2004 | 15.40 | 15.47 | 15.24 | 15.37 | 1,053,600 | -0.03(-0.19%) |
Jul 13, 2004 | 15.29 | 15.40 | 15.22 | 15.40 | 568,400 | +0.18(+1.18%) |
Jul 12, 2004 | 15.22 | 15.32 | 15.14 | 15.22 | 968,800 | +0.05(+0.33%) |
Jul 09, 2004 | 15.00 | 15.25 | 15.00 | 15.17 | 1,098,600 | +0.22(+1.51%) |
Jul 08, 2004 | 15.13 | 15.14 | 14.82 | 14.95 | 1,053,800 | -0.06(-0.40%) |
Jul 07, 2004 | 14.91 | 15.12 | 14.87 | 15.01 | 1,172,600 | +0.12(+0.81%) |
Jul 06, 2004 | 15.12 | 15.12 | 14.78 | 14.88 | 716,200 | -0.23(-1.55%) |
Jul 02, 2004 | 15.45 | 15.45 | 15.09 | 15.12 | 576,800 | -0.14(-0.88%) |
Jul 01, 2004 | 15.75 | 15.88 | 15.04 | 15.26 | 1,467,000 | -0.16(-1.04%) |
Jun 30, 2004 | 15.10 | 15.43 | 14.90 | 15.41 | 1,791,800 | +0.41(+2.77%) |
Jun 29, 2004 | 14.80 | 15.00 | 14.80 | 15.00 | 735,200 | +0.27(+1.83%) |
Jun 28, 2004 | 15.11 | 15.12 | 14.65 | 14.73 | 974,800 | -0.30(-2.03%) |
Jun 25, 2004 | 14.97 | 15.29 | 14.95 | 15.04 | 1,310,600 | +0.05(+0.37%) |
Jun 24, 2004 | 14.90 | 15.05 | 14.75 | 14.98 | 1,030,600 | -0.00(-0.03%) |
Jun 23, 2004 | 14.88 | 15.05 | 14.80 | 14.98 | 648,400 | +0.12(+0.84%) |
Jun 22, 2004 | 14.99 | 15.00 | 14.72 | 14.86 | 1,544,400 | -0.12(-0.77%) |
Jun 21, 2004 | 14.55 | 15.05 | 14.40 | 14.97 | 2,297,600 | +0.38(+2.60%) |
Jun 18, 2004 | 14.51 | 14.72 | 14.51 | 14.60 | 1,083,400 | -0.04(-0.27%) |
Jun 17, 2004 | 14.70 | 14.76 | 14.55 | 14.63 | 1,350,000 | -0.06(-0.41%) |
Jun 16, 2004 | 14.82 | 14.97 | 14.49 | 14.70 | 1,994,200 | +4.68(+46.72%) |
Jun 15, 2004 | 10.01 | 10.10 | 9.978 | 10.02 | 1,655,400 | -0.02(-0.22%) |
Jun 14, 2004 | 10.07 | 10.08 | 10.02 | 10.04 | 962,400 | -0.05(-0.51%) |
Jun 10, 2004 | 10.20 | 10.20 | 9.889 | 10.09 | 2,195,400 | -0.10(-0.98%) |
Jun 09, 2004 | 10.40 | 10.41 | 10.17 | 10.19 | 1,308,300 | -0.21(-2.05%) |
Jun 08, 2004 | 10.50 | 10.50 | 10.40 | 10.40 | 1,636,800 | -0.09(-0.83%) |
Jun 07, 2004 | 10.51 | 10.51 | 10.42 | 10.49 | 1,641,300 | -0.01(-0.13%) |
Jun 04, 2004 | 10.48 | 10.56 | 10.44 | 10.50 | 675,000 | +0.09(+0.90%) |
Jun 03, 2004 | 10.59 | 10.59 | 10.39 | 10.41 | 1,647,000 | -0.14(-1.37%) |
Jun 02, 2004 | 10.67 | 10.78 | 10.55 | 10.55 | 1,618,200 | +0.01(+0.08%) |
Jun 01, 2004 | 10.40 | 10.59 | 10.40 | 10.54 | 2,278,200 | +0.23(+2.22%) |
May 28, 2004 | 10.27 | 10.36 | 10.16 | 10.32 | 1,368,300 | +0.15(+1.46%) |
May 27, 2004 | 10.26 | 10.31 | 10.14 | 10.17 | 1,857,000 | -0.10(-0.93%) |
May 26, 2004 | 10.30 | 10.33 | 10.25 | 10.26 | 752,700 | -0.04(-0.41%) |
May 25, 2004 | 10.22 | 10.33 | 10.18 | 10.30 | 1,328,700 | +0.08(+0.83%) |
May 24, 2004 | 10.16 | 10.33 | 10.16 | 10.22 | 1,036,500 | +0.04(+0.41%) |
May 21, 2004 | 10.09 | 10.22 | 10.09 | 10.18 | 551,400 | +0.08(+0.81%) |
May 20, 2004 | 10.17 | 10.22 | 10.04 | 10.10 | 912,000 | -0.05(-0.48%) |
May 19, 2004 | 10.31 | 10.32 | 10.08 | 10.14 | 1,470,900 | -0.13(-1.30%) |
May 18, 2004 | 10.22 | 10.33 | 10.18 | 10.28 | 1,883,700 | +0.04(+0.35%) |
May 17, 2004 | 10.42 | 10.42 | 10.15 | 10.24 | 1,794,000 | -0.22(-2.10%) |
May 14, 2004 | 10.57 | 10.60 | 10.44 | 10.46 | 2,251,800 | -0.10(-0.93%) |
May 13, 2004 | 10.65 | 10.69 | 10.51 | 10.56 | 1,850,400 | -0.08(-0.75%) |
May 12, 2004 | 10.83 | 10.87 | 10.31 | 10.64 | 2,210,400 | -0.09(-0.87%) |
May 11, 2004 | 10.57 | 10.78 | 10.57 | 10.73 | 1,974,600 | +0.22(+2.11%) |
May 10, 2004 | 11.03 | 11.06 | 10.41 | 10.51 | 1,385,700 | -0.50(-4.56%) |
May 07, 2004 | 11.06 | 11.26 | 11.01 | 11.01 | 1,446,600 | -0.03(-0.26%) |
May 06, 2004 | 11.15 | 11.15 | 11.00 | 11.04 | 1,070,400 | -0.05(-0.48%) |
May 05, 2004 | 11.07 | 11.17 | 11.03 | 11.10 | 1,396,200 | +0.07(+0.62%) |
May 04, 2004 | 11.06 | 11.11 | 10.98 | 11.03 | 1,413,300 | -0.04(-0.32%) |
May 03, 2004 | 11.39 | 11.48 | 10.82 | 11.06 | 5,330,700 | -0.29(-2.58%) |
Apr 30, 2004 | 11.41 | 11.55 | 11.00 | 11.36 | 2,713,800 | -0.03(-0.29%) |
Apr 29, 2004 | 11.39 | 11.42 | 11.28 | 11.39 | 2,321,700 | +0.02(+0.20%) |
Apr 28, 2004 | 11.33 | 11.42 | 11.25 | 11.37 | 2,415,300 | +0.12(+1.07%) |
Apr 27, 2004 | 11.20 | 11.29 | 11.20 | 11.25 | 1,602,600 | +0.13(+1.16%) |
Apr 26, 2004 | 11.11 | 11.38 | 11.11 | 11.12 | 1,759,800 | +0.02(+0.16%) |
Apr 23, 2004 | 11.09 | 11.14 | 11.00 | 11.10 | 887,100 | +0.06(+0.58%) |
Apr 22, 2004 | 10.89 | 11.09 | 10.87 | 11.04 | 1,111,800 | +0.17(+1.53%) |
Apr 21, 2004 | 10.81 | 10.96 | 10.81 | 10.87 | 1,422,900 | +0.08(+0.74%) |
Apr 20, 2004 | 10.87 | 10.93 | 10.79 | 10.79 | 1,359,600 | -0.04(-0.39%) |
Apr 19, 2004 | 10.89 | 10.89 | 10.75 | 10.83 | 816,900 | +0.03(+0.29%) |
Apr 16, 2004 | 10.53 | 10.82 | 10.51 | 10.80 | 1,574,700 | +0.28(+2.66%) |
Apr 15, 2004 | 10.62 | 10.62 | 10.47 | 10.52 | 1,515,000 | -0.05(-0.46%) |
Apr 14, 2004 | 10.53 | 10.65 | 10.52 | 10.57 | 718,800 | +0.00(+0.02%) |
Apr 13, 2004 | 10.88 | 11.09 | 10.52 | 10.57 | 1,693,200 | -0.22(-2.02%) |
Apr 12, 2004 | 10.75 | 10.85 | 10.75 | 10.78 | 921,900 | +0.08(+0.73%) |
Apr 08, 2004 | 10.80 | 10.89 | 10.66 | 10.71 | 1,539,000 | -0.06(-0.58%) |
Apr 07, 2004 | 10.67 | 10.84 | 10.66 | 10.77 | 1,407,600 | +0.11(+1.02%) |
Apr 06, 2004 | 10.71 | 10.71 | 10.64 | 10.66 | 1,032,300 | -0.06(-0.58%) |
Apr 05, 2004 | 10.67 | 10.79 | 10.67 | 10.72 | 1,838,700 | +0.06(+0.54%) |
Apr 02, 2004 | 10.77 | 10.82 | 10.64 | 10.66 | 936,900 | +0.13(+1.24%) |
Apr 01, 2004 | 10.58 | 10.61 | 10.40 | 10.53 | 1,546,800 | -0.08(-0.73%) |
Mar 31, 2004 | 10.66 | 10.70 | 10.57 | 10.61 | 1,133,400 | -0.01(-0.08%) |
Mar 30, 2004 | 10.64 | 10.68 | 10.57 | 10.62 | 782,400 | +0.00(+0.00%) |
Mar 29, 2004 | 10.68 | 10.88 | 10.58 | 10.62 | 1,895,100 | +0.09(+0.82%) |
Mar 26, 2004 | 10.33 | 10.62 | 10.27 | 10.53 | 2,234,100 | +0.17(+1.65%) |
Mar 25, 2004 | 10.02 | 10.36 | 10.00 | 10.36 | 1,695,600 | +0.34(+3.39%) |
Mar 24, 2004 | 9.989 | 10.07 | 9.984 | 10.02 | 873,900 | +0.03(+0.33%) |
Mar 23, 2004 | 9.804 | 9.998 | 9.802 | 9.989 | 813,000 | +0.18(+1.88%) |
Mar 22, 2004 | 10.00 | 10.00 | 9.804 | 9.804 | 539,700 | -0.20(-1.96%) |
Mar 19, 2004 | 10.01 | 10.08 | 9.993 | 10.00 | 544,200 | +0.02(+0.18%) |
Mar 18, 2004 | 9.956 | 10.02 | 9.889 | 9.982 | 2,223,900 | +0.02(+0.22%) |
Mar 17, 2004 | 9.933 | 10.04 | 9.900 | 9.960 | 1,204,500 | +0.02(+0.16%) |
Mar 16, 2004 | 9.944 | 9.976 | 9.931 | 9.944 | 984,900 | +0.02(+0.20%) |
Mar 15, 2004 | 9.889 | 9.971 | 9.889 | 9.924 | 1,632,900 | +0.08(+0.81%) |
Mar 12, 2004 | 9.711 | 9.856 | 9.711 | 9.844 | 1,224,600 | +0.16(+1.61%) |
Mar 11, 2004 | 9.942 | 9.942 | 9.687 | 9.689 | 996,300 | -0.28(-2.77%) |
Mar 10, 2004 | 10.06 | 10.10 | 9.911 | 9.964 | 1,024,800 | -0.11(-1.12%) |
Mar 09, 2004 | 10.22 | 10.22 | 10.05 | 10.08 | 461,100 | -0.14(-1.35%) |
Mar 08, 2004 | 10.28 | 10.37 | 10.18 | 10.22 | 665,400 | -0.06(-0.58%) |
Mar 05, 2004 | 10.27 | 10.36 | 10.24 | 10.28 | 1,130,700 | +0.01(+0.09%) |
Mar 04, 2004 | 10.23 | 10.27 | 10.20 | 10.27 | 804,000 | +0.05(+0.46%) |
Mar 03, 2004 | 10.28 | 10.33 | 10.21 | 10.22 | 676,500 | -0.07(-0.71%) |
Mar 02, 2004 | 10.32 | 10.39 | 10.29 | 10.29 | 752,100 | -0.01(-0.07%) |
Mar 01, 2004 | 10.20 | 10.31 | 10.20 | 10.30 | 1,260,900 | +0.19(+1.85%) |
Feb 27, 2004 | 10.03 | 10.14 | 10.03 | 10.11 | 954,300 | +0.12(+1.16%) |
Feb 26, 2004 | 10.06 | 10.12 | 9.993 | 9.998 | 485,100 | -0.00(-0.02%) |
Feb 25, 2004 | 9.933 | 10.06 | 9.916 | 10.00 | 1,001,400 | +0.02(+0.24%) |
Feb 24, 2004 | 9.878 | 9.991 | 9.744 | 9.976 | 877,200 | +0.10(+0.99%) |
Feb 23, 2004 | 10.04 | 10.05 | 9.793 | 9.878 | 881,700 | -0.11(-1.11%) |
Feb 20, 2004 | 10.13 | 10.14 | 9.864 | 9.989 | 1,001,100 | -0.16(-1.56%) |
Feb 19, 2004 | 10.27 | 10.28 | 10.14 | 10.15 | 648,300 | -0.11(-1.06%) |
Feb 18, 2004 | 10.32 | 10.33 | 10.14 | 10.26 | 2,131,500 | -0.05(-0.52%) |
Feb 17, 2004 | 10.11 | 10.44 | 9.984 | 10.31 | 2,492,700 | +0.33(+3.34%) |
Feb 13, 2004 | 9.809 | 10.04 | 9.809 | 9.976 | 1,569,300 | +0.17(+1.72%) |
Feb 12, 2004 | 9.667 | 9.931 | 9.653 | 9.807 | 1,853,400 | +0.34(+3.59%) |
Feb 11, 2004 | 9.222 | 9.644 | 9.222 | 9.467 | 3,369,000 | +0.50(+5.58%) |
Feb 10, 2004 | 8.984 | 9.002 | 8.911 | 8.967 | 707,100 | -0.07(-0.81%) |
Feb 09, 2004 | 9.044 | 9.067 | 8.969 | 9.040 | 624,000 | +0.02(+0.20%) |
Feb 06, 2004 | 8.909 | 9.022 | 8.889 | 9.022 | 678,300 | +0.09(+1.02%) |
Feb 05, 2004 | 9.111 | 9.131 | 8.840 | 8.931 | 1,169,400 | -0.19(-2.12%) |
Feb 04, 2004 | 9.216 | 9.220 | 9.122 | 9.124 | 927,300 | -0.09(-0.96%) |
Feb 03, 2004 | 9.167 | 9.278 | 9.167 | 9.213 | 1,050,900 | +0.08(+0.90%) |
Feb 02, 2004 | 8.889 | 9.187 | 8.889 | 9.131 | 1,898,400 | +0.22(+2.42%) |
Jan 30, 2004 | 8.853 | 8.931 | 8.800 | 8.916 | 567,900 | +0.04(+0.45%) |
Jan 29, 2004 | 8.700 | 8.876 | 8.667 | 8.876 | 835,200 | +0.18(+2.02%) |
Jan 28, 2004 | 8.929 | 8.933 | 8.689 | 8.700 | 1,392,900 | -0.22(-2.42%) |
Jan 27, 2004 | 8.682 | 8.933 | 8.673 | 8.916 | 1,220,400 | +0.21(+2.43%) |
Jan 26, 2004 | 8.667 | 8.744 | 8.667 | 8.704 | 1,041,000 | -0.02(-0.20%) |
Jan 23, 2004 | 8.740 | 8.751 | 8.656 | 8.722 | 544,200 | +0.04(+0.44%) |
Jan 22, 2004 | 8.822 | 8.822 | 8.673 | 8.684 | 465,600 | -0.14(-1.56%) |
Jan 21, 2004 | 8.689 | 8.822 | 8.689 | 8.822 | 1,416,300 | +0.17(+1.93%) |
Jan 20, 2004 | 8.589 | 8.700 | 8.589 | 8.656 | 1,460,700 | +0.07(+0.83%) |
Jan 16, 2004 | 8.500 | 8.600 | 8.476 | 8.584 | 1,436,100 | +0.14(+1.66%) |
Jan 15, 2004 | 8.500 | 8.540 | 8.433 | 8.444 | 1,224,000 | -0.01(-0.11%) |
Jan 14, 2004 | 8.422 | 8.498 | 8.422 | 8.453 | 1,020,000 | -0.01(-0.16%) |
Jan 13, 2004 | 8.464 | 8.567 | 8.409 | 8.467 | 834,300 | -0.11(-1.27%) |
Jan 12, 2004 | 8.653 | 8.653 | 8.547 | 8.576 | 700,200 | -0.08(-0.90%) |
Jan 09, 2004 | 8.656 | 8.678 | 8.644 | 8.653 | 526,500 | -0.02(-0.23%) |
Jan 08, 2004 | 8.756 | 8.769 | 8.640 | 8.673 | 897,600 | -0.06(-0.69%) |
Jan 07, 2004 | 8.811 | 8.811 | 8.689 | 8.733 | 527,100 | -0.04(-0.41%) |
Jan 06, 2004 | 8.867 | 8.873 | 8.702 | 8.769 | 1,440,000 | -0.11(-1.23%) |
Jan 05, 2004 | 8.822 | 8.889 | 8.780 | 8.878 | 1,731,600 | +0.10(+1.11%) |