Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 11.28 | 11.60 | 11.28 | 11.57 | 157,014 | +0.35(+3.14%) |
Jan 28, 2005 | 11.25 | 11.30 | 11.10 | 11.22 | 132,909 | +0.00(+0.04%) |
Jan 27, 2005 | 11.15 | 11.30 | 11.14 | 11.22 | 176,696 | +0.07(+0.67%) |
Jan 26, 2005 | 11.07 | 11.17 | 11.04 | 11.14 | 113,448 | +0.09(+0.78%) |
Jan 25, 2005 | 11.19 | 11.24 | 11.04 | 11.06 | 143,303 | -0.12(-1.05%) |
Jan 24, 2005 | 11.35 | 11.41 | 11.15 | 11.17 | 188,638 | -0.12(-1.06%) |
Jan 21, 2005 | 11.34 | 11.39 | 11.27 | 11.29 | 187,533 | -0.06(-0.50%) |
Jan 20, 2005 | 11.24 | 11.41 | 11.22 | 11.35 | 168,293 | +0.07(+0.66%) |
Jan 19, 2005 | 11.45 | 11.49 | 11.25 | 11.28 | 246,358 | -0.21(-1.83%) |
Jan 18, 2005 | 11.25 | 11.53 | 11.21 | 11.49 | 216,061 | +0.22(+1.97%) |
Jan 14, 2005 | 11.23 | 11.30 | 11.15 | 11.26 | 118,756 | +0.09(+0.85%) |
Jan 13, 2005 | 11.27 | 11.32 | 11.14 | 11.17 | 193,946 | -0.09(-0.76%) |
Jan 12, 2005 | 11.18 | 11.33 | 11.11 | 11.25 | 251,665 | +0.07(+0.59%) |
Jan 11, 2005 | 11.26 | 11.31 | 11.16 | 11.19 | 288,818 | -0.10(-0.92%) |
Jan 10, 2005 | 11.19 | 11.41 | 11.19 | 11.29 | 220,483 | +0.05(+0.42%) |
Jan 07, 2005 | 11.49 | 11.53 | 11.24 | 11.25 | 263,386 | -0.25(-2.18%) |
Jan 06, 2005 | 11.52 | 11.62 | 11.47 | 11.50 | 206,109 | -0.08(-0.68%) |
Jan 05, 2005 | 11.79 | 11.79 | 11.53 | 11.58 | 371,748 | -0.25(-2.10%) |
Jan 04, 2005 | 12.21 | 12.22 | 11.81 | 11.82 | 501,341 | -0.66(-5.25%) |
Jan 03, 2005 | 12.94 | 12.94 | 12.45 | 12.48 | 175,591 | -0.50(-3.85%) |
Dec 31, 2004 | 12.84 | 13.01 | 12.80 | 12.98 | 127,380 | +0.09(+0.67%) |
Dec 30, 2004 | 12.93 | 13.11 | 12.89 | 12.89 | 74,968 | -0.09(-0.68%) |
Dec 29, 2004 | 13.05 | 13.05 | 12.88 | 12.98 | 100,400 | -0.10(-0.78%) |
Dec 28, 2004 | 12.88 | 13.09 | 12.88 | 13.08 | 69,661 | +0.20(+1.53%) |
Dec 27, 2004 | 13.20 | 13.20 | 12.89 | 12.89 | 78,949 | -0.29(-2.23%) |
Dec 23, 2004 | 13.23 | 13.28 | 13.05 | 13.18 | 251,002 | +0.07(+0.52%) |
Dec 22, 2004 | 13.12 | 13.22 | 13.02 | 13.11 | 243,925 | +0.03(+0.26%) |
Dec 21, 2004 | 12.86 | 13.10 | 12.86 | 13.08 | 186,427 | +0.25(+1.94%) |
Dec 20, 2004 | 12.94 | 12.94 | 12.79 | 12.83 | 114,554 | -0.11(-0.87%) |
Dec 17, 2004 | 12.82 | 12.94 | 12.78 | 12.94 | 262,059 | +0.11(+0.88%) |
Dec 16, 2004 | 12.92 | 12.97 | 12.81 | 12.83 | 202,128 | -0.11(-0.84%) |
Dec 15, 2004 | 12.96 | 12.99 | 12.81 | 12.94 | 212,743 | +0.02(+0.14%) |
Dec 14, 2004 | 12.51 | 12.92 | 12.46 | 12.92 | 362,018 | +0.38(+3.05%) |
Dec 13, 2004 | 12.28 | 12.55 | 12.28 | 12.54 | 224,685 | +0.21(+1.67%) |
Dec 10, 2004 | 12.15 | 12.33 | 12.06 | 12.33 | 440,746 | -0.04(-0.33%) |
Dec 09, 2004 | 12.54 | 12.54 | 12.26 | 12.37 | 240,608 | -0.17(-1.39%) |
Dec 08, 2004 | 12.56 | 12.68 | 12.49 | 12.55 | 172,494 | -0.05(-0.38%) |
Dec 07, 2004 | 13.00 | 13.04 | 12.60 | 12.60 | 140,428 | -0.41(-3.13%) |
Dec 06, 2004 | 13.20 | 13.20 | 13.00 | 13.00 | 149,495 | -0.20(-1.52%) |
Dec 03, 2004 | 13.34 | 13.36 | 13.19 | 13.20 | 118,313 | -0.13(-0.98%) |
Dec 02, 2004 | 13.33 | 13.44 | 13.30 | 13.34 | 96,862 | -0.05(-0.34%) |
Dec 01, 2004 | 13.45 | 13.54 | 13.33 | 13.38 | 271,347 | -0.09(-0.70%) |
Nov 30, 2004 | 13.34 | 13.51 | 13.34 | 13.48 | 164,975 | +0.09(+0.64%) |
Nov 29, 2004 | 13.28 | 13.45 | 13.22 | 13.39 | 148,611 | +0.14(+1.04%) |
Nov 26, 2004 | 13.28 | 13.31 | 13.25 | 13.25 | 67,671 | -0.02(-0.15%) |
Nov 24, 2004 | 13.19 | 13.31 | 13.12 | 13.27 | 246,358 | +0.16(+1.24%) |
Nov 23, 2004 | 12.80 | 13.11 | 12.80 | 13.11 | 264,934 | +0.31(+2.44%) |
Nov 22, 2004 | 12.46 | 12.80 | 12.45 | 12.80 | 289,703 | +0.31(+2.44%) |
Nov 19, 2004 | 12.55 | 12.55 | 12.39 | 12.49 | 152,370 | -0.07(-0.58%) |
Nov 18, 2004 | 12.58 | 12.64 | 12.55 | 12.56 | 159,226 | -0.02(-0.14%) |
Nov 17, 2004 | 12.53 | 12.65 | 12.53 | 12.58 | 188,638 | +0.09(+0.71%) |
Nov 16, 2004 | 12.62 | 12.79 | 12.49 | 12.49 | 241,714 | -0.15(-1.16%) |
Nov 15, 2004 | 12.65 | 12.72 | 12.56 | 12.64 | 81,603 | -0.01(-0.05%) |
Nov 12, 2004 | 12.54 | 12.65 | 12.50 | 12.65 | 72,315 | +0.13(+1.07%) |
Nov 11, 2004 | 12.42 | 12.58 | 12.40 | 12.51 | 147,726 | +0.11(+0.91%) |
Nov 10, 2004 | 12.44 | 12.46 | 12.38 | 12.40 | 98,189 | -0.03(-0.24%) |
Nov 09, 2004 | 12.43 | 12.45 | 12.38 | 12.43 | 180,456 | +0.00(+0.02%) |
Nov 08, 2004 | 12.57 | 12.60 | 12.39 | 12.43 | 114,775 | -0.20(-1.58%) |
Nov 05, 2004 | 12.66 | 12.75 | 12.55 | 12.63 | 94,208 | -0.03(-0.27%) |
Nov 04, 2004 | 12.37 | 12.66 | 12.33 | 12.66 | 164,754 | +0.29(+2.38%) |
Nov 03, 2004 | 12.16 | 12.44 | 12.16 | 12.37 | 247,242 | +0.46(+3.89%) |
Nov 02, 2004 | 12.54 | 12.54 | 11.85 | 11.90 | 465,736 | -0.64(-5.08%) |
Nov 01, 2004 | 12.59 | 12.64 | 12.40 | 12.54 | 265,155 | -0.08(-0.61%) |
Oct 29, 2004 | 12.83 | 12.83 | 12.61 | 12.62 | 320,884 | -0.23(-1.79%) |
Oct 28, 2004 | 13.11 | 13.14 | 12.77 | 12.85 | 146,399 | -0.13(-1.03%) |
Oct 27, 2004 | 12.71 | 12.98 | 12.70 | 12.98 | 183,110 | +0.36(+2.81%) |
Oct 26, 2004 | 12.46 | 12.66 | 12.23 | 12.63 | 136,447 | +0.21(+1.71%) |
Oct 25, 2004 | 12.46 | 12.58 | 12.36 | 12.41 | 105,487 | -0.08(-0.62%) |
Oct 22, 2004 | 12.71 | 12.80 | 12.49 | 12.49 | 94,208 | -0.24(-1.87%) |
Oct 21, 2004 | 12.42 | 12.73 | 12.38 | 12.73 | 111,015 | +0.26(+2.09%) |
Oct 20, 2004 | 12.44 | 12.54 | 12.34 | 12.47 | 132,909 | +0.01(+0.09%) |
Oct 19, 2004 | 12.66 | 12.66 | 12.44 | 12.46 | 141,755 | -0.20(-1.61%) |
Oct 18, 2004 | 12.81 | 12.83 | 12.66 | 12.66 | 142,197 | -0.15(-1.15%) |
Oct 15, 2004 | 12.73 | 12.92 | 12.73 | 12.81 | 100,179 | +0.07(+0.53%) |
Oct 14, 2004 | 13.09 | 13.09 | 12.72 | 12.74 | 212,080 | -0.35(-2.69%) |
Oct 13, 2004 | 13.12 | 13.15 | 13.04 | 13.09 | 126,275 | -0.05(-0.34%) |
Oct 12, 2004 | 12.97 | 13.20 | 12.94 | 13.14 | 185,542 | +0.13(+0.97%) |
Oct 11, 2004 | 13.17 | 13.17 | 13.00 | 13.01 | 239,060 | -0.16(-1.18%) |
Oct 08, 2004 | 13.29 | 13.31 | 13.16 | 13.17 | 103,054 | -0.19(-1.45%) |
Oct 07, 2004 | 13.54 | 13.54 | 13.33 | 13.36 | 88,016 | -0.17(-1.25%) |
Oct 06, 2004 | 13.57 | 13.58 | 13.49 | 13.53 | 231,099 | -0.02(-0.17%) |
Oct 05, 2004 | 13.62 | 13.62 | 13.52 | 13.55 | 146,178 | -0.01(-0.08%) |
Oct 04, 2004 | 13.27 | 13.59 | 13.27 | 13.57 | 344,105 | +0.34(+2.60%) |
Oct 01, 2004 | 13.00 | 13.22 | 12.93 | 13.22 | 97,526 | +0.28(+2.18%) |
Sep 30, 2004 | 12.93 | 12.98 | 12.86 | 12.94 | 82,487 | +0.01(+0.09%) |
Sep 29, 2004 | 12.84 | 12.93 | 12.78 | 12.93 | 72,978 | +0.07(+0.55%) |
Sep 28, 2004 | 12.70 | 12.87 | 12.61 | 12.86 | 65,238 | +0.13(+1.01%) |
Sep 27, 2004 | 12.86 | 12.86 | 12.68 | 12.73 | 93,103 | -0.17(-1.33%) |
Sep 24, 2004 | 12.86 | 12.96 | 12.82 | 12.90 | 48,652 | +0.04(+0.28%) |
Sep 23, 2004 | 12.97 | 12.99 | 12.85 | 12.86 | 80,055 | -0.11(-0.84%) |
Sep 22, 2004 | 13.11 | 13.11 | 12.97 | 12.97 | 192,619 | -0.20(-1.49%) |
Sep 21, 2004 | 13.10 | 13.18 | 13.10 | 13.17 | 85,141 | +0.07(+0.50%) |
Sep 20, 2004 | 13.12 | 13.26 | 13.10 | 13.10 | 98,631 | -0.07(-0.55%) |
Sep 17, 2004 | 13.09 | 13.18 | 12.96 | 13.18 | 178,465 | +0.20(+1.53%) |
Sep 16, 2004 | 12.96 | 13.05 | 12.89 | 12.98 | 97,083 | +0.02(+0.17%) |
Sep 15, 2004 | 12.81 | 12.99 | 12.76 | 12.96 | 52,854 | +0.16(+1.24%) |
Sep 14, 2004 | 12.89 | 12.96 | 12.77 | 12.80 | 65,680 | -0.09(-0.70%) |
Sep 13, 2004 | 13.00 | 13.12 | 12.89 | 12.89 | 92,439 | -0.14(-1.11%) |
Sep 10, 2004 | 13.14 | 13.14 | 12.99 | 13.03 | 91,776 | -0.08(-0.64%) |
Sep 09, 2004 | 12.98 | 13.14 | 12.96 | 13.12 | 78,728 | +0.15(+1.19%) |
Sep 08, 2004 | 13.11 | 13.22 | 12.93 | 12.96 | 118,756 | -0.12(-0.92%) |
Sep 07, 2004 | 12.78 | 13.09 | 12.78 | 13.08 | 179,350 | +0.36(+2.84%) |
Sep 03, 2004 | 12.81 | 12.87 | 12.69 | 12.72 | 61,921 | -0.09(-0.72%) |
Sep 02, 2004 | 12.55 | 12.81 | 12.51 | 12.81 | 105,929 | +0.26(+2.05%) |
Sep 01, 2004 | 12.33 | 12.55 | 12.32 | 12.55 | 197,926 | +0.20(+1.61%) |
Aug 31, 2004 | 12.40 | 12.41 | 12.22 | 12.36 | 65,901 | -0.02(-0.18%) |
Aug 30, 2004 | 12.27 | 12.48 | 12.22 | 12.38 | 114,333 | +0.06(+0.50%) |
Aug 27, 2004 | 12.11 | 12.32 | 12.11 | 12.32 | 74,084 | +0.27(+2.21%) |
Aug 26, 2004 | 12.31 | 12.31 | 12.03 | 12.05 | 133,351 | -0.29(-2.35%) |
Aug 25, 2004 | 12.44 | 12.44 | 12.31 | 12.34 | 133,794 | -0.08(-0.64%) |
Aug 24, 2004 | 12.18 | 12.42 | 12.18 | 12.42 | 130,476 | +0.30(+2.48%) |
Aug 23, 2004 | 12.27 | 12.27 | 12.10 | 12.12 | 117,429 | -0.15(-1.25%) |
Aug 20, 2004 | 11.98 | 12.27 | 11.98 | 12.27 | 118,313 | +0.35(+2.90%) |
Aug 19, 2004 | 12.05 | 12.05 | 11.91 | 11.93 | 182,446 | -0.12(-1.03%) |
Aug 18, 2004 | 12.06 | 12.11 | 11.98 | 12.05 | 127,380 | +0.00(+0.00%) |
Aug 17, 2004 | 12.10 | 12.10 | 11.96 | 12.05 | 84,699 | -0.03(-0.22%) |
Aug 16, 2004 | 11.98 | 12.14 | 11.98 | 12.08 | 108,583 | +0.08(+0.68%) |
Aug 13, 2004 | 12.10 | 12.16 | 11.99 | 12.00 | 59,488 | -0.07(-0.60%) |
Aug 12, 2004 | 12.28 | 12.28 | 12.06 | 12.07 | 164,312 | -0.23(-1.89%) |
Aug 11, 2004 | 11.99 | 12.32 | 11.89 | 12.30 | 204,782 | +0.30(+2.47%) |
Aug 10, 2004 | 11.57 | 12.04 | 11.57 | 12.01 | 208,099 | +0.45(+3.91%) |
Aug 09, 2004 | 11.72 | 11.78 | 11.51 | 11.55 | 118,092 | -0.17(-1.45%) |
Aug 06, 2004 | 11.88 | 11.88 | 11.70 | 11.72 | 149,937 | -0.21(-1.76%) |
Aug 05, 2004 | 12.11 | 12.13 | 11.92 | 11.93 | 184,658 | -0.24(-1.93%) |
Aug 04, 2004 | 12.15 | 12.28 | 11.99 | 12.17 | 137,774 | -0.04(-0.30%) |
Aug 03, 2004 | 12.31 | 12.32 | 12.15 | 12.20 | 110,131 | -0.07(-0.59%) |
Aug 02, 2004 | 12.08 | 12.31 | 12.06 | 12.28 | 137,774 | +0.12(+1.02%) |
Jul 30, 2004 | 12.19 | 12.28 | 12.03 | 12.15 | 140,870 | +0.08(+0.66%) |
Jul 29, 2004 | 11.86 | 12.07 | 11.86 | 12.07 | 120,304 | +0.24(+2.01%) |
Jul 28, 2004 | 11.97 | 11.99 | 11.67 | 11.84 | 112,342 | -0.16(-1.30%) |
Jul 27, 2004 | 11.79 | 12.04 | 11.79 | 11.99 | 120,304 | +0.19(+1.59%) |
Jul 26, 2004 | 11.89 | 11.95 | 11.74 | 11.80 | 113,448 | -0.09(-0.72%) |
Jul 23, 2004 | 11.78 | 12.00 | 11.75 | 11.89 | 161,879 | +0.12(+1.04%) |
Jul 22, 2004 | 12.05 | 12.18 | 11.61 | 11.77 | 257,415 | -0.29(-2.40%) |
Jul 21, 2004 | 12.44 | 12.47 | 12.04 | 12.06 | 183,994 | -0.37(-3.00%) |
Jul 20, 2004 | 12.31 | 12.44 | 12.31 | 12.43 | 129,150 | +0.12(+0.94%) |
Jul 19, 2004 | 12.42 | 12.45 | 12.32 | 12.32 | 143,524 | -0.13(-1.05%) |
Jul 16, 2004 | 12.50 | 12.51 | 12.35 | 12.45 | 128,707 | -0.05(-0.40%) |
Jul 15, 2004 | 12.43 | 12.58 | 12.29 | 12.50 | 175,591 | +0.13(+1.02%) |
Jul 14, 2004 | 12.62 | 12.67 | 12.28 | 12.37 | 172,052 | -0.27(-2.15%) |
Jul 13, 2004 | 12.62 | 12.77 | 12.60 | 12.64 | 99,516 | +0.00(+0.02%) |
Jul 12, 2004 | 12.57 | 12.82 | 12.51 | 12.64 | 161,658 | +0.07(+0.52%) |
Jul 09, 2004 | 12.59 | 12.72 | 12.57 | 12.57 | 108,141 | -0.01(-0.05%) |
Jul 08, 2004 | 12.57 | 12.80 | 12.50 | 12.58 | 225,791 | +0.01(+0.09%) |
Jul 07, 2004 | 12.66 | 12.93 | 12.55 | 12.57 | 211,195 | -0.10(-0.75%) |
Jul 06, 2004 | 12.64 | 12.82 | 12.49 | 12.66 | 168,956 | -0.02(-0.16%) |
Jul 02, 2004 | 12.67 | 12.70 | 12.55 | 12.68 | 82,487 | +0.03(+0.23%) |
Jul 01, 2004 | 12.71 | 12.85 | 12.59 | 12.65 | 191,513 | -0.05(-0.39%) |
Jun 30, 2004 | 12.71 | 12.84 | 12.60 | 12.70 | 141,976 | +0.03(+0.25%) |
Jun 29, 2004 | 12.44 | 12.74 | 12.44 | 12.67 | 232,647 | +0.16(+1.28%) |
Jun 28, 2004 | 12.28 | 12.52 | 12.25 | 12.51 | 354,278 | +0.28(+2.29%) |
Jun 25, 2004 | 12.45 | 12.45 | 12.23 | 12.23 | 441,189 | -0.21(-1.72%) |
Jun 24, 2004 | 12.32 | 12.49 | 12.25 | 12.45 | 229,329 | +0.13(+1.03%) |
Jun 23, 2004 | 12.09 | 12.32 | 12.02 | 12.32 | 202,349 | +0.24(+2.02%) |
Jun 22, 2004 | 12.19 | 12.22 | 12.05 | 12.08 | 199,474 | -0.13(-1.07%) |
Jun 21, 2004 | 12.41 | 12.41 | 12.11 | 12.21 | 302,087 | -0.20(-1.60%) |
Jun 18, 2004 | 11.43 | 12.45 | 11.40 | 12.41 | 468,611 | +0.98(+8.55%) |
Jun 17, 2004 | 11.55 | 11.57 | 11.35 | 11.43 | 201,244 | -0.17(-1.46%) |
Jun 16, 2004 | 11.49 | 11.62 | 11.39 | 11.60 | 205,888 | +0.16(+1.38%) |
Jun 15, 2004 | 11.18 | 11.47 | 11.18 | 11.44 | 396,738 | +0.26(+2.30%) |
Jun 14, 2004 | 10.65 | 11.41 | 10.63 | 11.18 | 329,288 | +0.53(+4.97%) |
Jun 10, 2004 | 10.67 | 10.72 | 10.61 | 10.65 | 110,352 | -0.04(-0.34%) |
Jun 09, 2004 | 10.69 | 10.77 | 10.65 | 10.69 | 112,121 | -0.04(-0.34%) |
Jun 08, 2004 | 10.70 | 10.73 | 10.64 | 10.73 | 72,094 | +0.00(+0.04%) |
Jun 07, 2004 | 10.68 | 10.72 | 10.62 | 10.72 | 93,103 | +0.09(+0.83%) |
Jun 04, 2004 | 10.66 | 10.69 | 10.63 | 10.63 | 58,161 | -0.03(-0.25%) |
Jun 03, 2004 | 10.71 | 10.71 | 10.62 | 10.66 | 77,401 | -0.05(-0.44%) |
Jun 02, 2004 | 10.71 | 10.73 | 10.57 | 10.71 | 69,219 | +0.01(+0.13%) |
Jun 01, 2004 | 10.66 | 10.74 | 10.65 | 10.69 | 100,843 | +0.06(+0.53%) |
May 28, 2004 | 10.72 | 10.72 | 10.63 | 10.64 | 52,633 | -0.08(-0.74%) |
May 27, 2004 | 10.74 | 10.79 | 10.69 | 10.72 | 61,036 | -0.02(-0.21%) |
May 26, 2004 | 10.73 | 10.74 | 10.65 | 10.74 | 113,448 | +0.01(+0.08%) |
May 25, 2004 | 10.54 | 10.83 | 10.52 | 10.73 | 217,166 | +0.19(+1.85%) |
May 24, 2004 | 10.51 | 10.54 | 10.43 | 10.54 | 67,228 | +0.04(+0.34%) |
May 21, 2004 | 10.54 | 10.54 | 10.42 | 10.50 | 64,575 | +0.01(+0.13%) |
May 20, 2004 | 10.42 | 10.51 | 10.36 | 10.49 | 115,438 | +0.04(+0.35%) |
May 19, 2004 | 10.51 | 10.54 | 10.40 | 10.45 | 123,621 | -0.03(-0.26%) |
May 18, 2004 | 10.38 | 10.48 | 10.38 | 10.48 | 105,708 | +0.10(+0.96%) |
May 17, 2004 | 10.60 | 10.60 | 10.37 | 10.38 | 132,688 | -0.23(-2.15%) |
May 14, 2004 | 10.44 | 10.70 | 10.36 | 10.61 | 118,313 | +0.17(+1.60%) |
May 13, 2004 | 10.54 | 10.56 | 10.38 | 10.44 | 104,381 | -0.12(-1.14%) |
May 12, 2004 | 10.45 | 10.58 | 10.38 | 10.56 | 124,727 | +0.07(+0.65%) |
May 11, 2004 | 10.36 | 10.49 | 10.34 | 10.49 | 86,247 | +0.15(+1.44%) |
May 10, 2004 | 10.44 | 10.51 | 10.32 | 10.34 | 90,228 | -0.14(-1.38%) |
May 07, 2004 | 10.56 | 10.57 | 10.38 | 10.49 | 113,890 | -0.08(-0.75%) |
May 06, 2004 | 10.54 | 10.63 | 10.48 | 10.57 | 126,938 | -0.08(-0.72%) |
May 05, 2004 | 10.73 | 10.76 | 10.64 | 10.64 | 68,555 | -0.09(-0.84%) |
May 04, 2004 | 10.70 | 10.85 | 10.63 | 10.73 | 78,065 | +0.04(+0.34%) |
May 03, 2004 | 10.60 | 10.77 | 10.56 | 10.70 | 113,227 | +0.05(+0.45%) |
Apr 30, 2004 | 10.78 | 10.82 | 10.61 | 10.65 | 116,544 | -0.14(-1.26%) |
Apr 29, 2004 | 10.88 | 11.02 | 10.75 | 10.78 | 97,968 | -0.11(-1.04%) |
Apr 28, 2004 | 10.92 | 10.93 | 10.86 | 10.90 | 129,813 | -0.05(-0.47%) |
Apr 27, 2004 | 10.99 | 11.02 | 10.90 | 10.95 | 80,718 | -0.02(-0.14%) |
Apr 26, 2004 | 10.81 | 11.04 | 10.81 | 10.97 | 106,593 | +0.10(+0.89%) |
Apr 23, 2004 | 10.85 | 10.88 | 10.74 | 10.87 | 109,025 | -0.00(-0.04%) |
Apr 22, 2004 | 10.76 | 10.89 | 10.72 | 10.87 | 72,757 | +0.11(+1.03%) |
Apr 21, 2004 | 10.71 | 10.76 | 10.60 | 10.76 | 76,959 | +0.07(+0.63%) |
Apr 20, 2004 | 10.80 | 10.94 | 10.69 | 10.69 | 81,824 | -0.07(-0.67%) |
Apr 19, 2004 | 10.90 | 10.90 | 10.75 | 10.77 | 95,093 | -0.19(-1.71%) |
Apr 16, 2004 | 10.86 | 10.95 | 10.78 | 10.95 | 118,092 | +0.11(+1.04%) |
Apr 15, 2004 | 10.62 | 10.85 | 10.61 | 10.84 | 86,910 | +0.25(+2.33%) |
Apr 14, 2004 | 10.81 | 10.82 | 10.58 | 10.59 | 40,691 | -0.22(-2.07%) |
Apr 13, 2004 | 10.85 | 10.85 | 10.74 | 10.82 | 70,324 | -0.02(-0.19%) |
Apr 12, 2004 | 10.76 | 10.85 | 10.76 | 10.84 | 45,335 | +0.08(+0.78%) |
Apr 08, 2004 | 10.85 | 10.93 | 10.72 | 10.76 | 93,545 | -0.14(-1.33%) |
Apr 07, 2004 | 10.83 | 10.93 | 10.71 | 10.90 | 118,535 | +0.00(+0.02%) |
Apr 06, 2004 | 11.08 | 11.14 | 10.90 | 10.90 | 72,094 | -0.21(-1.93%) |
Apr 05, 2004 | 10.90 | 11.11 | 10.90 | 11.11 | 94,872 | +0.17(+1.55%) |
Apr 02, 2004 | 10.79 | 11.03 | 10.79 | 10.94 | 97,526 | +0.20(+1.89%) |
Apr 01, 2004 | 10.60 | 10.79 | 10.60 | 10.74 | 52,854 | +0.14(+1.34%) |
Mar 31, 2004 | 10.71 | 10.77 | 10.58 | 10.60 | 88,680 | -0.07(-0.66%) |
Mar 30, 2004 | 10.51 | 10.67 | 10.51 | 10.67 | 87,132 | +0.12(+1.14%) |
Mar 29, 2004 | 10.37 | 10.55 | 10.36 | 10.55 | 91,112 | +0.19(+1.88%) |
Mar 26, 2004 | 10.39 | 10.40 | 10.32 | 10.35 | 56,392 | -0.02(-0.22%) |
Mar 25, 2004 | 10.24 | 10.40 | 10.24 | 10.38 | 77,843 | +0.16(+1.53%) |
Mar 24, 2004 | 10.18 | 10.26 | 10.14 | 10.22 | 53,959 | +0.04(+0.40%) |
Mar 23, 2004 | 10.17 | 10.28 | 10.13 | 10.18 | 97,747 | -0.03(-0.31%) |
Mar 22, 2004 | 10.21 | 10.32 | 10.10 | 10.21 | 137,553 | +0.01(+0.13%) |
Mar 19, 2004 | 10.17 | 10.22 | 10.06 | 10.20 | 112,785 | +0.05(+0.45%) |
Mar 18, 2004 | 10.16 | 10.21 | 10.11 | 10.15 | 155,687 | +0.01(+0.13%) |
Mar 17, 2004 | 10.14 | 10.22 | 10.10 | 10.14 | 141,755 | +0.02(+0.16%) |
Mar 16, 2004 | 10.26 | 10.26 | 10.08 | 10.12 | 293,241 | -0.14(-1.39%) |
Mar 15, 2004 | 10.58 | 10.58 | 10.21 | 10.26 | 110,794 | -0.33(-3.14%) |
Mar 12, 2004 | 10.40 | 10.60 | 10.34 | 10.60 | 109,910 | +0.21(+2.07%) |
Mar 11, 2004 | 10.31 | 10.45 | 10.31 | 10.38 | 130,034 | -0.02(-0.17%) |
Mar 10, 2004 | 10.52 | 10.52 | 10.38 | 10.40 | 142,640 | -0.11(-1.07%) |
Mar 09, 2004 | 10.58 | 10.61 | 10.43 | 10.51 | 146,620 | -0.12(-1.15%) |
Mar 08, 2004 | 10.67 | 10.83 | 10.62 | 10.64 | 50,642 | -0.06(-0.57%) |
Mar 05, 2004 | 10.69 | 10.88 | 10.64 | 10.70 | 55,065 | -0.02(-0.15%) |
Mar 04, 2004 | 10.85 | 10.85 | 10.67 | 10.71 | 88,680 | -0.14(-1.27%) |
Mar 03, 2004 | 10.75 | 10.88 | 10.60 | 10.85 | 116,544 | +0.11(+1.01%) |
Mar 02, 2004 | 10.96 | 10.97 | 10.74 | 10.74 | 54,181 | -0.21(-1.94%) |
Mar 01, 2004 | 10.90 | 10.95 | 10.75 | 10.95 | 100,622 | +0.10(+0.90%) |
Feb 27, 2004 | 10.78 | 10.90 | 10.72 | 10.86 | 120,525 | +0.02(+0.17%) |
Feb 26, 2004 | 10.92 | 10.92 | 10.79 | 10.84 | 300,318 | -0.08(-0.75%) |
Feb 25, 2004 | 10.52 | 10.93 | 10.44 | 10.92 | 220,262 | +0.41(+3.87%) |
Feb 24, 2004 | 10.43 | 10.62 | 10.40 | 10.51 | 145,957 | +0.05(+0.45%) |
Feb 23, 2004 | 10.57 | 10.59 | 10.45 | 10.47 | 139,765 | -0.15(-1.41%) |
Feb 20, 2004 | 10.80 | 10.81 | 10.56 | 10.62 | 100,179 | -0.12(-1.16%) |
Feb 19, 2004 | 10.86 | 11.15 | 10.70 | 10.74 | 104,160 | -0.09(-0.86%) |
Feb 18, 2004 | 11.01 | 11.01 | 10.67 | 10.83 | 107,698 | -0.18(-1.62%) |
Feb 17, 2004 | 10.55 | 11.06 | 10.55 | 11.01 | 112,785 | +0.52(+4.93%) |
Feb 13, 2004 | 10.92 | 10.95 | 10.49 | 10.49 | 136,669 | -0.38(-3.51%) |
Feb 12, 2004 | 10.84 | 10.96 | 10.83 | 10.88 | 124,727 | +0.06(+0.52%) |
Feb 11, 2004 | 10.74 | 10.82 | 10.64 | 10.82 | 140,207 | +0.11(+1.06%) |
Feb 10, 2004 | 10.63 | 10.83 | 10.51 | 10.71 | 201,465 | +0.20(+1.94%) |
Feb 09, 2004 | 10.62 | 10.62 | 10.50 | 10.50 | 45,114 | -0.11(-1.07%) |
Feb 06, 2004 | 10.39 | 10.63 | 10.32 | 10.62 | 85,584 | +0.24(+2.35%) |
Feb 05, 2004 | 10.13 | 10.39 | 10.13 | 10.37 | 65,238 | +0.26(+2.59%) |
Feb 04, 2004 | 10.40 | 10.40 | 10.10 | 10.11 | 116,323 | -0.29(-2.80%) |
Feb 03, 2004 | 10.22 | 10.58 | 10.22 | 10.40 | 96,641 | +0.16(+1.52%) |