Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 36.41 | 36.62 | 36.19 | 36.27 | 1,576,773 | -0.15(-0.40%) |
Dec 30, 2004 | 36.12 | 36.63 | 36.12 | 36.41 | 2,075,383 | +0.39(+1.09%) |
Dec 29, 2004 | 35.70 | 36.21 | 35.64 | 36.02 | 1,765,488 | +0.38(+1.07%) |
Dec 28, 2004 | 35.39 | 35.64 | 35.37 | 35.64 | 1,300,886 | +0.25(+0.71%) |
Dec 27, 2004 | 35.56 | 35.64 | 35.39 | 35.39 | 3,703,406 | -0.13(-0.35%) |
Dec 23, 2004 | 35.66 | 35.68 | 35.51 | 35.51 | 1,355,968 | -0.12(-0.34%) |
Dec 22, 2004 | 35.76 | 36.16 | 35.57 | 35.63 | 2,912,625 | +0.06(+0.16%) |
Dec 21, 2004 | 35.29 | 35.69 | 35.28 | 35.58 | 1,915,885 | +0.22(+0.63%) |
Dec 20, 2004 | 35.13 | 35.45 | 35.13 | 35.35 | 2,020,780 | +0.22(+0.62%) |
Dec 17, 2004 | 34.76 | 35.20 | 34.65 | 35.14 | 3,710,591 | +0.08(+0.21%) |
Dec 16, 2004 | 35.07 | 35.18 | 34.71 | 35.06 | 3,302,507 | -0.00(-0.01%) |
Dec 15, 2004 | 34.74 | 35.10 | 34.61 | 35.07 | 1,636,645 | +0.45(+1.30%) |
Dec 14, 2004 | 34.72 | 34.74 | 34.53 | 34.62 | 1,875,652 | -0.23(-0.66%) |
Dec 13, 2004 | 34.85 | 34.99 | 34.74 | 34.85 | 2,062,929 | +0.04(+0.12%) |
Dec 10, 2004 | 34.47 | 34.94 | 34.35 | 34.80 | 1,637,124 | +0.26(+0.76%) |
Dec 09, 2004 | 33.99 | 34.59 | 33.87 | 34.54 | 1,358,841 | +0.53(+1.57%) |
Dec 08, 2004 | 34.14 | 34.26 | 33.95 | 34.01 | 1,476,668 | -0.05(-0.15%) |
Dec 07, 2004 | 34.57 | 34.57 | 33.99 | 34.06 | 1,776,983 | -0.49(-1.43%) |
Dec 06, 2004 | 34.74 | 34.87 | 34.48 | 34.55 | 1,891,458 | -0.13(-0.37%) |
Dec 03, 2004 | 34.73 | 34.98 | 34.59 | 34.68 | 1,734,834 | -0.13(-0.38%) |
Dec 02, 2004 | 34.59 | 35.01 | 34.56 | 34.81 | 3,299,634 | +0.22(+0.64%) |
Dec 01, 2004 | 33.74 | 34.65 | 33.66 | 34.59 | 3,727,355 | +0.87(+2.59%) |
Nov 30, 2004 | 33.62 | 33.93 | 33.55 | 33.72 | 3,197,613 | +0.10(+0.31%) |
Nov 29, 2004 | 34.03 | 34.04 | 33.51 | 33.61 | 3,211,024 | -0.35(-1.04%) |
Nov 26, 2004 | 34.00 | 34.15 | 33.95 | 33.97 | 711,272 | -0.03(-0.07%) |
Nov 24, 2004 | 33.81 | 34.12 | 33.81 | 33.99 | 1,951,329 | +0.27(+0.79%) |
Nov 23, 2004 | 33.63 | 33.83 | 33.42 | 33.73 | 3,273,769 | +0.09(+0.27%) |
Nov 22, 2004 | 33.30 | 33.79 | 33.19 | 33.63 | 3,814,049 | +0.15(+0.44%) |
Nov 19, 2004 | 33.92 | 33.99 | 33.49 | 33.49 | 3,620,544 | -0.41(-1.22%) |
Nov 18, 2004 | 34.20 | 34.27 | 33.79 | 33.90 | 2,566,328 | -0.10(-0.31%) |
Nov 17, 2004 | 33.87 | 34.40 | 33.86 | 34.01 | 3,039,073 | +0.10(+0.30%) |
Nov 16, 2004 | 33.68 | 34.03 | 33.56 | 33.91 | 2,122,322 | +0.16(+0.48%) |
Nov 15, 2004 | 33.45 | 33.79 | 33.35 | 33.74 | 2,066,761 | +0.21(+0.63%) |
Nov 12, 2004 | 33.27 | 33.54 | 33.09 | 33.53 | 2,659,249 | +0.23(+0.69%) |
Nov 11, 2004 | 33.43 | 33.59 | 33.23 | 33.30 | 2,742,590 | +0.06(+0.19%) |
Nov 10, 2004 | 33.35 | 33.47 | 33.19 | 33.24 | 2,581,655 | -0.09(-0.28%) |
Nov 09, 2004 | 33.36 | 33.48 | 33.29 | 33.33 | 2,648,232 | +0.02(+0.06%) |
Nov 08, 2004 | 33.20 | 33.79 | 33.11 | 33.31 | 3,385,369 | +0.17(+0.50%) |
Nov 05, 2004 | 33.32 | 33.33 | 32.94 | 33.14 | 2,646,317 | -0.18(-0.54%) |
Nov 04, 2004 | 33.18 | 33.38 | 33.11 | 33.32 | 3,064,938 | +0.01(+0.02%) |
Nov 03, 2004 | 33.15 | 33.35 | 33.06 | 33.31 | 3,608,091 | +0.38(+1.17%) |
Nov 02, 2004 | 32.70 | 33.29 | 32.59 | 32.93 | 3,363,816 | +0.22(+0.68%) |
Nov 01, 2004 | 32.14 | 32.89 | 32.09 | 32.71 | 5,183,428 | +0.22(+0.67%) |
Oct 29, 2004 | 32.55 | 32.72 | 32.40 | 32.49 | 4,400,310 | -0.03(-0.10%) |
Oct 28, 2004 | 32.06 | 32.65 | 31.79 | 32.52 | 3,970,672 | +0.46(+1.45%) |
Oct 27, 2004 | 31.57 | 32.12 | 31.57 | 32.06 | 3,800,159 | +0.74(+2.37%) |
Oct 26, 2004 | 30.82 | 31.46 | 30.77 | 31.32 | 2,395,336 | +0.51(+1.67%) |
Oct 25, 2004 | 30.29 | 30.85 | 30.19 | 30.80 | 1,755,430 | +0.45(+1.49%) |
Oct 22, 2004 | 30.44 | 30.67 | 30.24 | 30.35 | 2,148,665 | -0.13(-0.42%) |
Oct 21, 2004 | 30.52 | 30.71 | 30.28 | 30.48 | 1,716,154 | +0.00(+0.01%) |
Oct 20, 2004 | 30.38 | 30.60 | 30.15 | 30.48 | 1,833,981 | +0.16(+0.52%) |
Oct 19, 2004 | 30.40 | 30.79 | 30.31 | 30.32 | 1,981,504 | -0.09(-0.30%) |
Oct 18, 2004 | 30.23 | 30.54 | 30.11 | 30.41 | 1,144,262 | +0.02(+0.05%) |
Oct 15, 2004 | 30.29 | 30.69 | 30.24 | 30.39 | 1,548,035 | +0.27(+0.89%) |
Oct 14, 2004 | 29.98 | 30.41 | 29.81 | 30.13 | 1,580,605 | +0.05(+0.18%) |
Oct 13, 2004 | 30.42 | 30.65 | 29.97 | 30.07 | 2,319,658 | -0.73(-2.39%) |
Oct 12, 2004 | 30.61 | 30.90 | 30.48 | 30.81 | 1,662,030 | +0.20(+0.65%) |
Oct 11, 2004 | 30.49 | 30.78 | 30.49 | 30.61 | 1,762,614 | +0.06(+0.19%) |
Oct 08, 2004 | 30.76 | 30.81 | 30.52 | 30.55 | 2,283,735 | -0.19(-0.62%) |
Oct 07, 2004 | 31.15 | 31.26 | 30.74 | 30.74 | 1,608,386 | -0.43(-1.39%) |
Oct 06, 2004 | 31.23 | 31.28 | 30.91 | 31.18 | 1,170,127 | -0.10(-0.31%) |
Oct 05, 2004 | 31.15 | 31.41 | 31.15 | 31.27 | 2,182,672 | -0.02(-0.05%) |
Oct 04, 2004 | 30.92 | 31.56 | 30.92 | 31.29 | 3,242,157 | +0.22(+0.71%) |
Oct 01, 2004 | 30.90 | 31.27 | 30.74 | 31.07 | 2,467,660 | +0.48(+1.57%) |
Sep 30, 2004 | 30.40 | 30.66 | 29.96 | 30.59 | 3,435,182 | +0.23(+0.74%) |
Sep 29, 2004 | 30.59 | 30.64 | 30.36 | 30.36 | 2,374,261 | -0.12(-0.40%) |
Sep 28, 2004 | 30.80 | 31.07 | 30.47 | 30.48 | 2,815,393 | -0.33(-1.08%) |
Sep 27, 2004 | 30.45 | 30.84 | 30.43 | 30.82 | 4,095,205 | +0.33(+1.07%) |
Sep 24, 2004 | 30.19 | 30.49 | 30.17 | 30.49 | 2,807,251 | +0.38(+1.28%) |
Sep 23, 2004 | 29.90 | 30.21 | 29.90 | 30.11 | 2,057,661 | +0.10(+0.33%) |
Sep 22, 2004 | 29.94 | 30.27 | 29.93 | 30.01 | 1,871,341 | -0.19(-0.64%) |
Sep 21, 2004 | 29.69 | 30.21 | 29.69 | 30.20 | 2,102,205 | +0.42(+1.42%) |
Sep 20, 2004 | 29.66 | 29.87 | 29.60 | 29.78 | 1,470,442 | +0.13(+0.44%) |
Sep 17, 2004 | 30.06 | 30.24 | 29.59 | 29.65 | 3,459,610 | -0.38(-1.25%) |
Sep 16, 2004 | 29.73 | 30.02 | 29.59 | 30.02 | 2,219,074 | +0.33(+1.10%) |
Sep 15, 2004 | 29.71 | 29.81 | 29.55 | 29.70 | 3,984,084 | -0.02(-0.06%) |
Sep 14, 2004 | 29.65 | 29.79 | 29.40 | 29.71 | 2,456,644 | +0.18(+0.62%) |
Sep 13, 2004 | 29.08 | 29.53 | 29.05 | 29.53 | 2,609,915 | +0.53(+1.84%) |
Sep 10, 2004 | 28.79 | 29.02 | 28.58 | 29.00 | 1,137,078 | +0.27(+0.94%) |
Sep 09, 2004 | 28.81 | 28.97 | 28.59 | 28.72 | 1,627,544 | -0.04(-0.14%) |
Sep 08, 2004 | 29.00 | 29.17 | 28.77 | 28.77 | 1,995,394 | -0.33(-1.15%) |
Sep 07, 2004 | 29.13 | 29.19 | 28.98 | 29.10 | 1,083,433 | +0.03(+0.09%) |
Sep 03, 2004 | 29.00 | 29.23 | 29.00 | 29.07 | 1,048,947 | +0.03(+0.12%) |
Sep 02, 2004 | 28.73 | 29.07 | 28.73 | 29.04 | 1,729,086 | +0.15(+0.53%) |
Sep 01, 2004 | 28.57 | 29.00 | 28.57 | 28.89 | 1,727,170 | +0.26(+0.90%) |
Aug 31, 2004 | 28.27 | 28.67 | 28.27 | 28.63 | 1,571,505 | +0.39(+1.39%) |
Aug 30, 2004 | 28.54 | 28.54 | 28.21 | 28.24 | 893,760 | -0.38(-1.31%) |
Aug 27, 2004 | 28.64 | 28.78 | 28.56 | 28.61 | 1,085,828 | +0.08(+0.28%) |
Aug 26, 2004 | 28.45 | 28.68 | 28.39 | 28.53 | 990,991 | +0.14(+0.49%) |
Aug 25, 2004 | 28.28 | 28.53 | 28.11 | 28.39 | 1,385,185 | +0.01(+0.03%) |
Aug 24, 2004 | 28.58 | 28.76 | 28.28 | 28.39 | 2,139,565 | +0.02(+0.09%) |
Aug 23, 2004 | 28.55 | 28.58 | 28.36 | 28.36 | 1,519,297 | -0.17(-0.60%) |
Aug 20, 2004 | 28.52 | 28.60 | 28.43 | 28.53 | 1,635,687 | +0.01(+0.04%) |
Aug 19, 2004 | 28.48 | 28.60 | 28.40 | 28.52 | 1,863,677 | +14.28(+100.26%) |
Aug 16, 2004 | 13.87 | 14.24 | 13.83 | 14.24 | 1,103,789 | +0.36(+2.57%) |
Aug 13, 2004 | 13.94 | 13.98 | 13.83 | 13.88 | 841,552 | -0.07(-0.48%) |
Aug 12, 2004 | 13.99 | 14.02 | 13.85 | 13.95 | 1,715,915 | -0.18(-1.29%) |
Aug 11, 2004 | 14.07 | 14.17 | 14.00 | 14.13 | 1,076,009 | +0.01(+0.06%) |
Aug 10, 2004 | 14.00 | 14.16 | 13.89 | 14.12 | 1,806,440 | +0.12(+0.83%) |
Aug 09, 2004 | 14.04 | 14.11 | 14.00 | 14.01 | 554,169 | -0.05(-0.36%) |
Aug 06, 2004 | 14.04 | 14.23 | 14.01 | 14.06 | 1,626,826 | +0.04(+0.31%) |
Aug 05, 2004 | 14.38 | 14.39 | 14.01 | 14.01 | 2,215,003 | -0.42(-2.89%) |
Aug 04, 2004 | 14.52 | 14.54 | 14.33 | 14.43 | 1,338,964 | -0.11(-0.75%) |
Aug 03, 2004 | 14.41 | 14.56 | 14.35 | 14.54 | 2,674,336 | -0.06(-0.43%) |
Aug 02, 2004 | 14.21 | 14.85 | 14.03 | 14.60 | 6,504,192 | +0.38(+2.70%) |
Jul 30, 2004 | 13.76 | 14.22 | 13.69 | 14.22 | 3,186,836 | +0.50(+3.67%) |
Jul 29, 2004 | 13.72 | 13.85 | 13.59 | 13.71 | 1,040,565 | -0.04(-0.30%) |
Jul 28, 2004 | 13.52 | 13.77 | 13.49 | 13.76 | 2,113,700 | -0.02(-0.14%) |
Jul 27, 2004 | 13.68 | 13.82 | 13.67 | 13.78 | 1,042,960 | +0.21(+1.54%) |
Jul 26, 2004 | 13.61 | 13.70 | 13.50 | 13.57 | 502,919 | -0.04(-0.29%) |
Jul 23, 2004 | 13.79 | 13.80 | 13.61 | 13.61 | 952,195 | -0.13(-0.94%) |
Jul 22, 2004 | 13.69 | 13.82 | 13.62 | 13.74 | 929,444 | +0.04(+0.26%) |
Jul 21, 2004 | 13.86 | 13.97 | 13.68 | 13.70 | 715,822 | -0.13(-0.94%) |
Jul 20, 2004 | 13.70 | 13.89 | 13.65 | 13.83 | 1,442,661 | +0.18(+1.30%) |
Jul 19, 2004 | 13.60 | 13.75 | 13.59 | 13.65 | 711,272 | +0.03(+0.22%) |
Jul 16, 2004 | 13.61 | 13.67 | 13.51 | 13.62 | 904,058 | +0.04(+0.31%) |
Jul 15, 2004 | 13.60 | 13.66 | 13.55 | 13.58 | 929,444 | -0.03(-0.23%) |
Jul 14, 2004 | 13.62 | 13.76 | 13.52 | 13.61 | 729,473 | -0.06(-0.44%) |
Jul 13, 2004 | 13.62 | 13.70 | 13.59 | 13.67 | 522,078 | +0.04(+0.26%) |
Jul 12, 2004 | 13.66 | 13.71 | 13.55 | 13.64 | 667,686 | -0.02(-0.17%) |
Jul 09, 2004 | 13.76 | 13.85 | 13.64 | 13.66 | 903,579 | -0.10(-0.70%) |
Jul 08, 2004 | 13.75 | 13.81 | 13.70 | 13.76 | 1,141,388 | -0.02(-0.17%) |
Jul 07, 2004 | 13.59 | 13.80 | 13.59 | 13.78 | 1,947,737 | +0.15(+1.13%) |
Jul 06, 2004 | 13.65 | 13.71 | 13.56 | 13.62 | 1,084,151 | -0.10(-0.76%) |
Jul 02, 2004 | 13.76 | 13.78 | 13.66 | 13.73 | 817,364 | -0.03(-0.20%) |
Jul 01, 2004 | 13.50 | 13.80 | 13.49 | 13.76 | 2,306,726 | +0.26(+1.90%) |
Jun 30, 2004 | 13.59 | 13.61 | 13.50 | 13.50 | 1,339,683 | -0.03(-0.22%) |
Jun 29, 2004 | 13.52 | 13.57 | 13.49 | 13.53 | 945,010 | +0.03(+0.19%) |
Jun 28, 2004 | 13.57 | 13.62 | 13.46 | 13.50 | 1,542,048 | -0.03(-0.25%) |
Jun 25, 2004 | 13.64 | 13.64 | 13.52 | 13.54 | 1,111,692 | -0.08(-0.57%) |
Jun 24, 2004 | 13.74 | 13.77 | 13.56 | 13.61 | 2,208,776 | -0.06(-0.47%) |
Jun 23, 2004 | 13.70 | 13.71 | 13.54 | 13.68 | 1,124,864 | -0.02(-0.12%) |
Jun 22, 2004 | 13.69 | 13.72 | 13.53 | 13.70 | 1,240,296 | -0.06(-0.46%) |
Jun 21, 2004 | 13.66 | 13.79 | 13.63 | 13.76 | 804,671 | +0.08(+0.58%) |
Jun 18, 2004 | 13.56 | 13.81 | 13.54 | 13.68 | 1,002,726 | +0.03(+0.23%) |
Jun 17, 2004 | 13.84 | 13.84 | 13.60 | 13.65 | 1,463,257 | -0.19(-1.39%) |
Jun 16, 2004 | 13.85 | 13.90 | 13.73 | 13.84 | 648,766 | +0.03(+0.20%) |
Jun 15, 2004 | 13.72 | 13.94 | 13.70 | 13.81 | 1,219,940 | +0.22(+1.64%) |
Jun 14, 2004 | 13.78 | 13.78 | 13.51 | 13.59 | 1,508,520 | -0.19(-1.38%) |
Jun 10, 2004 | 13.85 | 13.85 | 13.71 | 13.78 | 1,017,335 | -0.06(-0.47%) |
Jun 09, 2004 | 13.89 | 13.98 | 13.80 | 13.84 | 932,078 | -0.12(-0.84%) |
Jun 08, 2004 | 13.67 | 13.96 | 13.66 | 13.96 | 1,433,082 | +0.25(+1.80%) |
Jun 07, 2004 | 13.77 | 13.77 | 13.64 | 13.71 | 1,039,367 | -0.02(-0.14%) |
Jun 04, 2004 | 13.68 | 13.82 | 13.62 | 13.73 | 909,566 | +0.10(+0.75%) |
Jun 03, 2004 | 13.79 | 13.79 | 13.62 | 13.63 | 1,227,843 | -0.16(-1.20%) |
Jun 02, 2004 | 13.68 | 13.86 | 13.61 | 13.80 | 2,105,318 | +0.17(+1.27%) |
Jun 01, 2004 | 13.65 | 13.67 | 13.55 | 13.62 | 1,567,433 | -0.03(-0.21%) |
May 28, 2004 | 13.66 | 13.69 | 13.59 | 13.65 | 862,148 | -0.01(-0.08%) |
May 27, 2004 | 13.71 | 13.75 | 13.65 | 13.66 | 1,073,374 | -0.05(-0.37%) |
May 26, 2004 | 13.61 | 13.77 | 13.61 | 13.71 | 1,317,889 | +0.01(+0.09%) |
May 25, 2004 | 13.52 | 13.70 | 13.44 | 13.70 | 1,942,468 | +0.21(+1.56%) |
May 24, 2004 | 13.40 | 13.60 | 13.38 | 13.49 | 1,676,878 | +0.14(+1.03%) |
May 21, 2004 | 13.56 | 13.57 | 13.34 | 13.35 | 2,711,936 | -0.19(-1.37%) |
May 20, 2004 | 13.59 | 13.64 | 13.54 | 13.54 | 1,471,879 | -0.05(-0.37%) |
May 19, 2004 | 13.55 | 13.73 | 13.55 | 13.59 | 1,770,517 | +0.04(+0.28%) |
May 18, 2004 | 13.26 | 13.57 | 13.26 | 13.55 | 1,759,022 | +0.28(+2.08%) |
May 17, 2004 | 13.05 | 13.35 | 13.03 | 13.27 | 1,686,697 | -0.03(-0.19%) |
May 14, 2004 | 13.11 | 13.35 | 13.11 | 13.30 | 1,433,561 | +0.09(+0.68%) |
May 13, 2004 | 13.23 | 13.39 | 13.18 | 13.21 | 2,086,638 | -0.12(-0.91%) |
May 12, 2004 | 13.12 | 13.34 | 13.08 | 13.33 | 1,233,111 | +0.11(+0.84%) |
May 11, 2004 | 13.17 | 13.27 | 13.13 | 13.22 | 1,353,812 | -0.02(-0.16%) |
May 10, 2004 | 12.99 | 13.31 | 12.89 | 13.24 | 2,286,130 | +0.20(+1.52%) |
May 07, 2004 | 13.48 | 13.55 | 13.04 | 13.04 | 2,251,644 | -0.57(-4.16%) |
May 06, 2004 | 13.56 | 13.65 | 13.47 | 13.61 | 1,040,565 | +0.00(+0.03%) |
May 05, 2004 | 13.68 | 13.76 | 13.58 | 13.60 | 1,228,322 | -0.00(-0.01%) |
May 04, 2004 | 13.75 | 13.75 | 13.56 | 13.61 | 2,221,469 | -0.15(-1.09%) |
May 03, 2004 | 13.47 | 13.78 | 13.45 | 13.76 | 2,306,726 | +0.29(+2.14%) |
Apr 30, 2004 | 13.50 | 13.54 | 13.28 | 13.47 | 1,584,676 | +0.11(+0.80%) |
Apr 29, 2004 | 13.52 | 13.61 | 13.30 | 13.36 | 1,837,094 | -0.15(-1.08%) |
Apr 28, 2004 | 14.24 | 14.38 | 13.51 | 13.51 | 2,258,110 | -0.52(-3.73%) |
Apr 27, 2004 | 13.90 | 14.07 | 13.84 | 14.03 | 1,211,318 | +0.18(+1.33%) |
Apr 26, 2004 | 13.88 | 13.96 | 13.83 | 13.85 | 899,508 | -0.02(-0.15%) |
Apr 23, 2004 | 13.94 | 13.95 | 13.83 | 13.87 | 940,460 | -0.18(-1.29%) |
Apr 22, 2004 | 13.68 | 14.13 | 13.68 | 14.05 | 1,587,311 | +0.40(+2.90%) |
Apr 21, 2004 | 13.89 | 13.90 | 13.65 | 13.65 | 1,833,981 | -0.26(-1.85%) |
Apr 20, 2004 | 13.89 | 14.28 | 13.89 | 13.91 | 2,001,861 | +0.01(+0.08%) |
Apr 19, 2004 | 13.98 | 14.03 | 13.83 | 13.90 | 942,136 | -0.08(-0.58%) |
Apr 16, 2004 | 13.88 | 14.02 | 13.76 | 13.98 | 2,347,199 | +0.15(+1.09%) |
Apr 15, 2004 | 13.79 | 13.96 | 13.78 | 13.83 | 1,493,672 | +0.04(+0.27%) |
Apr 14, 2004 | 14.00 | 14.00 | 13.69 | 13.79 | 2,245,896 | -0.26(-1.83%) |
Apr 13, 2004 | 14.36 | 14.36 | 13.99 | 14.05 | 1,990,605 | -0.31(-2.17%) |
Apr 12, 2004 | 14.49 | 14.54 | 14.36 | 14.36 | 740,968 | -0.13(-0.89%) |
Apr 08, 2004 | 14.40 | 14.58 | 14.39 | 14.49 | 1,465,652 | +0.15(+1.03%) |
Apr 07, 2004 | 14.33 | 14.45 | 14.32 | 14.34 | 1,091,336 | -0.09(-0.62%) |
Apr 06, 2004 | 14.20 | 14.43 | 14.17 | 14.43 | 1,357,883 | +0.24(+1.66%) |
Apr 05, 2004 | 14.38 | 14.38 | 13.96 | 14.20 | 2,957,648 | -0.19(-1.31%) |
Apr 02, 2004 | 14.75 | 14.75 | 14.37 | 14.38 | 2,370,669 | -0.36(-2.46%) |
Apr 01, 2004 | 14.82 | 14.82 | 14.69 | 14.75 | 2,268,648 | -0.03(-0.23%) |
Mar 31, 2004 | 14.75 | 14.82 | 14.74 | 14.78 | 1,235,985 | +0.02(+0.11%) |
Mar 30, 2004 | 14.71 | 14.79 | 14.66 | 14.77 | 629,847 | +0.10(+0.71%) |
Mar 29, 2004 | 14.50 | 14.68 | 14.50 | 14.66 | 608,772 | +0.09(+0.59%) |
Mar 26, 2004 | 14.50 | 14.66 | 14.46 | 14.57 | 683,492 | +0.05(+0.37%) |
Mar 25, 2004 | 14.58 | 14.59 | 14.47 | 14.52 | 1,033,859 | -0.04(-0.30%) |
Mar 24, 2004 | 14.59 | 14.66 | 14.54 | 14.56 | 1,307,591 | -0.03(-0.23%) |
Mar 23, 2004 | 14.61 | 14.69 | 14.50 | 14.60 | 1,200,781 | +0.03(+0.19%) |
Mar 22, 2004 | 14.55 | 14.58 | 14.35 | 14.57 | 1,182,580 | +0.02(+0.14%) |
Mar 19, 2004 | 14.69 | 14.70 | 14.52 | 14.55 | 1,163,661 | -0.14(-0.92%) |
Mar 18, 2004 | 14.38 | 14.75 | 14.34 | 14.69 | 1,722,620 | +0.34(+2.40%) |
Mar 17, 2004 | 14.22 | 14.40 | 14.21 | 14.34 | 768,270 | +0.10(+0.67%) |
Mar 16, 2004 | 14.09 | 14.26 | 14.09 | 14.25 | 1,118,398 | +0.18(+1.25%) |
Mar 15, 2004 | 14.32 | 14.32 | 14.07 | 14.07 | 1,082,235 | -0.29(-2.01%) |
Mar 12, 2004 | 14.08 | 14.40 | 14.04 | 14.36 | 1,187,609 | +0.18(+1.28%) |
Mar 11, 2004 | 14.28 | 14.34 | 14.14 | 14.18 | 1,101,634 | -0.11(-0.77%) |
Mar 10, 2004 | 14.37 | 14.48 | 14.26 | 14.29 | 1,106,902 | +0.04(+0.26%) |
Mar 09, 2004 | 14.26 | 14.28 | 14.20 | 14.25 | 1,050,623 | +0.00(+0.00%) |
Mar 08, 2004 | 14.40 | 14.40 | 14.25 | 14.25 | 856,400 | -0.19(-1.30%) |
Mar 05, 2004 | 14.18 | 14.48 | 14.12 | 14.44 | 1,822,246 | +0.29(+2.08%) |
Mar 04, 2004 | 13.88 | 14.16 | 13.82 | 14.14 | 1,010,150 | +0.26(+1.86%) |
Mar 03, 2004 | 13.88 | 13.97 | 13.84 | 13.88 | 797,247 | -0.02(-0.14%) |
Mar 02, 2004 | 13.88 | 13.96 | 13.84 | 13.90 | 1,132,767 | +0.02(+0.14%) |
Mar 01, 2004 | 13.97 | 14.07 | 13.83 | 13.88 | 979,257 | -0.08(-0.54%) |
Feb 27, 2004 | 13.61 | 14.01 | 13.59 | 13.96 | 1,578,210 | +0.33(+2.44%) |
Feb 26, 2004 | 13.65 | 13.71 | 13.57 | 13.63 | 701,214 | -0.01(-0.08%) |
Feb 25, 2004 | 13.58 | 13.71 | 13.57 | 13.64 | 802,037 | +0.07(+0.52%) |
Feb 24, 2004 | 13.65 | 13.65 | 13.48 | 13.57 | 1,114,566 | -0.08(-0.60%) |
Feb 23, 2004 | 13.69 | 13.71 | 13.56 | 13.65 | 928,725 | -0.03(-0.18%) |
Feb 20, 2004 | 13.92 | 13.99 | 13.61 | 13.67 | 1,083,672 | -0.14(-1.01%) |
Feb 19, 2004 | 13.68 | 13.98 | 13.68 | 13.81 | 1,584,916 | +0.19(+1.38%) |
Feb 18, 2004 | 13.66 | 13.76 | 13.59 | 13.62 | 922,498 | -0.15(-1.09%) |
Feb 17, 2004 | 13.78 | 13.80 | 13.66 | 13.78 | 613,083 | +0.20(+1.48%) |
Feb 13, 2004 | 13.60 | 13.71 | 13.54 | 13.57 | 706,243 | -0.08(-0.57%) |
Feb 12, 2004 | 13.59 | 13.74 | 13.58 | 13.65 | 687,084 | -0.01(-0.08%) |
Feb 11, 2004 | 13.43 | 13.69 | 13.37 | 13.66 | 1,427,574 | +0.23(+1.74%) |
Feb 10, 2004 | 13.36 | 13.52 | 13.28 | 13.43 | 1,481,219 | +0.03(+0.19%) |
Feb 09, 2004 | 13.51 | 13.67 | 13.39 | 13.40 | 1,582,761 | -0.25(-1.84%) |
Feb 06, 2004 | 13.27 | 13.69 | 13.24 | 13.65 | 3,234,254 | +0.69(+5.31%) |
Feb 05, 2004 | 13.13 | 13.15 | 12.91 | 12.97 | 2,450,417 | -0.21(-1.58%) |
Feb 04, 2004 | 13.24 | 13.26 | 13.11 | 13.17 | 1,509,717 | -0.06(-0.47%) |
Feb 03, 2004 | 13.27 | 13.29 | 13.09 | 13.24 | 1,366,505 | -0.04(-0.27%) |
Feb 02, 2004 | 13.33 | 13.42 | 13.16 | 13.27 | 1,888,105 | -0.07(-0.50%) |
Jan 30, 2004 | 13.04 | 13.36 | 13.02 | 13.34 | 1,560,249 | +0.25(+1.95%) |
Jan 29, 2004 | 12.94 | 13.11 | 12.81 | 13.08 | 1,673,286 | +0.05(+0.40%) |
Jan 28, 2004 | 13.02 | 13.16 | 12.99 | 13.03 | 1,642,392 | -0.02(-0.13%) |
Jan 27, 2004 | 12.98 | 13.06 | 12.94 | 13.05 | 851,371 | +0.12(+0.94%) |
Jan 26, 2004 | 12.85 | 12.94 | 12.70 | 12.93 | 818,562 | +0.09(+0.68%) |
Jan 23, 2004 | 12.92 | 12.99 | 12.75 | 12.84 | 701,693 | -0.05(-0.36%) |
Jan 22, 2004 | 12.75 | 12.91 | 12.73 | 12.89 | 1,000,810 | +0.16(+1.23%) |
Jan 21, 2004 | 12.63 | 12.81 | 12.61 | 12.73 | 1,298,730 | +0.06(+0.48%) |
Jan 20, 2004 | 12.71 | 12.78 | 12.63 | 12.67 | 780,244 | -0.08(-0.62%) |
Jan 16, 2004 | 12.73 | 12.78 | 12.69 | 12.75 | 1,470,202 | +0.03(+0.26%) |
Jan 15, 2004 | 12.81 | 12.90 | 12.71 | 12.71 | 1,086,067 | -0.11(-0.83%) |
Jan 14, 2004 | 12.65 | 12.87 | 12.64 | 12.82 | 1,352,854 | +0.22(+1.76%) |
Jan 13, 2004 | 12.57 | 12.65 | 12.53 | 12.60 | 1,595,453 | +0.05(+0.42%) |
Jan 12, 2004 | 12.56 | 12.62 | 12.47 | 12.55 | 1,933,607 | +0.02(+0.17%) |
Jan 09, 2004 | 12.49 | 12.63 | 12.46 | 12.53 | 1,571,744 | +0.02(+0.18%) |
Jan 08, 2004 | 12.50 | 12.60 | 12.48 | 12.50 | 2,762,467 | -0.08(-0.60%) |
Jan 07, 2004 | 12.63 | 12.66 | 12.55 | 12.58 | 2,125,914 | -0.11(-0.91%) |
Jan 06, 2004 | 12.66 | 12.71 | 12.56 | 12.69 | 1,276,219 | +0.03(+0.26%) |
Jan 05, 2004 | 12.63 | 12.73 | 12.54 | 12.66 | 1,682,866 | +0.03(+0.23%) |