Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 13.54 | 13.55 | 13.45 | 13.47 | 373,109 | -0.03(-0.25%) |
Dec 30, 2004 | 13.37 | 13.55 | 13.34 | 13.50 | 1,585,996 | +0.14(+1.04%) |
Dec 29, 2004 | 13.43 | 13.43 | 13.30 | 13.36 | 904,116 | -0.08(-0.62%) |
Dec 28, 2004 | 13.21 | 13.47 | 13.21 | 13.45 | 982,503 | +0.21(+1.56%) |
Dec 27, 2004 | 13.22 | 13.24 | 13.06 | 13.24 | 430,986 | +0.06(+0.43%) |
Dec 23, 2004 | 13.23 | 13.25 | 13.16 | 13.18 | 312,703 | -0.02(-0.15%) |
Dec 22, 2004 | 13.33 | 13.33 | 13.20 | 13.20 | 643,108 | -0.11(-0.83%) |
Dec 21, 2004 | 13.23 | 13.31 | 13.18 | 13.31 | 586,355 | +0.09(+0.65%) |
Dec 20, 2004 | 13.24 | 13.29 | 13.16 | 13.23 | 1,005,822 | -0.02(-0.12%) |
Dec 17, 2004 | 13.20 | 13.32 | 13.19 | 13.24 | 1,120,171 | -0.03(-0.24%) |
Dec 16, 2004 | 13.33 | 13.33 | 13.20 | 13.27 | 1,408,994 | -0.06(-0.43%) |
Dec 15, 2004 | 13.33 | 13.35 | 13.27 | 13.33 | 656,032 | +0.04(+0.28%) |
Dec 14, 2004 | 13.30 | 13.38 | 13.23 | 13.29 | 1,841,947 | -0.01(-0.04%) |
Dec 13, 2004 | 13.09 | 13.34 | 13.09 | 13.30 | 1,742,488 | +0.21(+1.60%) |
Dec 10, 2004 | 13.19 | 13.19 | 13.09 | 13.09 | 638,612 | -0.12(-0.94%) |
Dec 09, 2004 | 13.19 | 13.24 | 13.13 | 13.21 | 1,121,576 | +0.02(+0.15%) |
Dec 08, 2004 | 13.22 | 13.22 | 13.08 | 13.19 | 2,361,434 | -0.08(-0.62%) |
Dec 07, 2004 | 13.32 | 13.35 | 13.17 | 13.28 | 1,039,818 | -0.02(-0.12%) |
Dec 06, 2004 | 13.44 | 13.47 | 13.26 | 13.29 | 1,111,180 | -0.10(-0.74%) |
Dec 03, 2004 | 13.26 | 13.51 | 13.24 | 13.39 | 2,010,239 | +0.14(+1.06%) |
Dec 02, 2004 | 13.41 | 13.43 | 13.24 | 13.25 | 1,596,110 | -0.12(-0.90%) |
Dec 01, 2004 | 13.44 | 13.62 | 13.36 | 13.37 | 2,456,959 | +0.04(+0.32%) |
Nov 30, 2004 | 12.99 | 13.34 | 12.99 | 13.33 | 1,805,142 | +0.32(+2.48%) |
Nov 29, 2004 | 12.86 | 13.03 | 12.82 | 13.01 | 983,064 | +0.19(+1.46%) |
Nov 26, 2004 | 12.89 | 12.95 | 12.79 | 12.82 | 174,192 | -0.07(-0.57%) |
Nov 24, 2004 | 12.87 | 12.95 | 12.77 | 12.89 | 433,796 | +0.06(+0.43%) |
Nov 23, 2004 | 12.90 | 12.90 | 12.72 | 12.84 | 518,082 | -0.04(-0.28%) |
Nov 22, 2004 | 12.84 | 12.97 | 12.84 | 12.87 | 643,108 | -0.03(-0.22%) |
Nov 19, 2004 | 12.92 | 12.98 | 12.82 | 12.90 | 710,818 | -0.01(-0.04%) |
Nov 18, 2004 | 13.11 | 13.11 | 12.86 | 12.91 | 2,173,756 | -0.20(-1.53%) |
Nov 17, 2004 | 12.96 | 13.14 | 12.94 | 13.11 | 2,100,426 | +0.19(+1.43%) |
Nov 16, 2004 | 12.76 | 12.95 | 12.76 | 12.92 | 2,383,349 | +0.18(+1.38%) |
Nov 15, 2004 | 12.92 | 12.94 | 12.75 | 12.75 | 1,503,395 | -0.04(-0.35%) |
Nov 12, 2004 | 12.73 | 12.79 | 12.63 | 12.79 | 620,912 | +0.07(+0.52%) |
Nov 11, 2004 | 12.59 | 12.76 | 12.59 | 12.73 | 953,002 | +0.15(+1.22%) |
Nov 10, 2004 | 12.71 | 12.77 | 12.56 | 12.57 | 671,484 | -0.11(-0.87%) |
Nov 09, 2004 | 12.80 | 12.90 | 12.59 | 12.68 | 2,202,694 | +0.37(+2.99%) |
Nov 08, 2004 | 12.50 | 12.62 | 12.28 | 12.32 | 1,024,646 | -0.15(-1.19%) |
Nov 05, 2004 | 12.34 | 12.48 | 12.14 | 12.46 | 1,072,689 | +0.13(+1.02%) |
Nov 04, 2004 | 12.16 | 12.34 | 12.13 | 12.34 | 358,218 | +0.19(+1.52%) |
Nov 03, 2004 | 12.10 | 12.20 | 12.06 | 12.15 | 433,234 | +0.08(+0.69%) |
Nov 02, 2004 | 11.94 | 12.08 | 11.92 | 12.07 | 472,848 | +0.21(+1.77%) |
Nov 01, 2004 | 11.84 | 11.95 | 11.75 | 11.86 | 751,276 | -0.01(-0.11%) |
Oct 29, 2004 | 12.02 | 12.14 | 11.85 | 11.87 | 593,659 | -0.15(-1.23%) |
Oct 28, 2004 | 11.74 | 12.08 | 11.61 | 12.02 | 724,304 | +0.28(+2.38%) |
Oct 27, 2004 | 12.05 | 12.05 | 11.70 | 11.74 | 1,026,613 | -0.30(-2.51%) |
Oct 26, 2004 | 11.99 | 12.04 | 11.86 | 12.04 | 349,228 | +0.08(+0.67%) |
Oct 25, 2004 | 11.94 | 11.96 | 11.75 | 11.96 | 435,481 | +0.00(+0.03%) |
Oct 22, 2004 | 11.84 | 12.01 | 11.84 | 11.96 | 490,830 | +0.12(+1.04%) |
Oct 21, 2004 | 11.79 | 11.86 | 11.71 | 11.83 | 538,873 | +0.10(+0.83%) |
Oct 20, 2004 | 11.59 | 11.86 | 11.59 | 11.74 | 490,830 | +0.12(+1.03%) |
Oct 19, 2004 | 11.66 | 11.69 | 11.60 | 11.62 | 527,354 | -0.06(-0.49%) |
Oct 18, 2004 | 11.75 | 11.75 | 11.63 | 11.67 | 502,630 | -0.07(-0.58%) |
Oct 15, 2004 | 11.78 | 11.86 | 11.72 | 11.74 | 270,560 | +0.00(+0.02%) |
Oct 14, 2004 | 11.76 | 11.92 | 11.74 | 11.74 | 504,034 | -0.04(-0.33%) |
Oct 13, 2004 | 11.77 | 11.84 | 11.72 | 11.78 | 565,283 | +0.03(+0.29%) |
Oct 12, 2004 | 11.82 | 11.85 | 11.70 | 11.75 | 626,250 | -0.09(-0.80%) |
Oct 11, 2004 | 11.92 | 11.94 | 11.81 | 11.84 | 282,922 | -0.06(-0.46%) |
Oct 08, 2004 | 11.73 | 11.98 | 11.73 | 11.90 | 1,013,127 | +0.14(+1.17%) |
Oct 07, 2004 | 11.87 | 11.90 | 11.73 | 11.76 | 975,198 | -0.07(-0.63%) |
Oct 06, 2004 | 11.93 | 12.00 | 11.80 | 11.83 | 780,214 | -0.12(-1.00%) |
Oct 05, 2004 | 12.04 | 12.04 | 11.95 | 11.95 | 409,633 | -0.04(-0.36%) |
Oct 04, 2004 | 12.05 | 12.15 | 11.98 | 11.99 | 430,986 | -0.06(-0.52%) |
Oct 01, 2004 | 12.12 | 12.14 | 11.98 | 12.06 | 589,726 | -0.03(-0.25%) |
Sep 30, 2004 | 11.83 | 12.09 | 11.81 | 12.09 | 706,042 | +0.28(+2.40%) |
Sep 29, 2004 | 11.88 | 11.88 | 11.79 | 11.80 | 299,499 | -0.07(-0.63%) |
Sep 28, 2004 | 11.90 | 11.94 | 11.84 | 11.88 | 528,759 | -0.04(-0.31%) |
Sep 27, 2004 | 11.98 | 12.01 | 11.89 | 11.92 | 486,615 | -0.10(-0.86%) |
Sep 24, 2004 | 12.03 | 12.04 | 11.98 | 12.02 | 184,869 | +0.00(+0.01%) |
Sep 23, 2004 | 11.98 | 12.07 | 11.97 | 12.02 | 327,032 | +0.04(+0.33%) |
Sep 22, 2004 | 12.02 | 12.05 | 11.97 | 11.98 | 629,341 | -0.06(-0.52%) |
Sep 21, 2004 | 12.12 | 12.12 | 11.98 | 12.04 | 772,066 | -0.08(-0.65%) |
Sep 20, 2004 | 12.33 | 12.33 | 12.09 | 12.12 | 493,639 | -0.20(-1.65%) |
Sep 17, 2004 | 12.27 | 12.34 | 12.23 | 12.32 | 374,514 | +0.07(+0.54%) |
Sep 16, 2004 | 12.13 | 12.30 | 12.13 | 12.26 | 378,728 | +0.09(+0.73%) |
Sep 15, 2004 | 12.15 | 12.18 | 12.07 | 12.17 | 531,849 | -0.00(-0.01%) |
Sep 14, 2004 | 12.25 | 12.25 | 12.11 | 12.17 | 388,281 | -0.06(-0.48%) |
Sep 13, 2004 | 12.26 | 12.27 | 12.17 | 12.23 | 469,196 | -0.03(-0.25%) |
Sep 10, 2004 | 12.20 | 12.28 | 12.13 | 12.26 | 415,814 | +0.06(+0.47%) |
Sep 09, 2004 | 12.28 | 12.28 | 12.16 | 12.20 | 693,399 | -0.12(-0.94%) |
Sep 08, 2004 | 12.36 | 12.36 | 12.15 | 12.32 | 800,724 | +0.01(+0.12%) |
Sep 07, 2004 | 12.29 | 12.34 | 12.25 | 12.30 | 619,788 | +0.02(+0.19%) |
Sep 03, 2004 | 12.23 | 12.34 | 12.23 | 12.28 | 226,169 | +0.06(+0.51%) |
Sep 02, 2004 | 12.23 | 12.23 | 12.19 | 12.22 | 611,922 | -0.03(-0.22%) |
Sep 01, 2004 | 12.11 | 12.26 | 12.11 | 12.24 | 720,371 | +0.06(+0.45%) |
Aug 31, 2004 | 12.09 | 12.20 | 12.09 | 12.19 | 887,820 | +0.11(+0.94%) |
Aug 30, 2004 | 12.05 | 12.10 | 12.01 | 12.07 | 550,392 | +0.01(+0.07%) |
Aug 27, 2004 | 12.01 | 12.07 | 11.95 | 12.07 | 434,919 | +0.04(+0.33%) |
Aug 26, 2004 | 12.06 | 12.09 | 11.98 | 12.03 | 316,356 | -0.03(-0.28%) |
Aug 25, 2004 | 12.07 | 12.09 | 12.00 | 12.06 | 278,989 | +0.03(+0.24%) |
Aug 24, 2004 | 12.26 | 12.26 | 12.00 | 12.03 | 609,112 | -0.14(-1.14%) |
Aug 23, 2004 | 11.97 | 12.22 | 11.96 | 12.17 | 746,219 | +0.25(+2.07%) |
Aug 20, 2004 | 11.84 | 11.96 | 11.78 | 11.92 | 719,528 | +0.00(+0.03%) |
Aug 19, 2004 | 11.92 | 11.96 | 11.85 | 11.92 | 472,006 | +0.01(+0.09%) |
Aug 18, 2004 | 11.87 | 11.94 | 11.74 | 11.91 | 435,200 | +0.06(+0.48%) |
Aug 17, 2004 | 11.89 | 11.94 | 11.75 | 11.85 | 690,870 | +0.02(+0.18%) |
Aug 16, 2004 | 11.98 | 12.06 | 11.79 | 11.83 | 937,550 | -0.20(-1.66%) |
Aug 13, 2004 | 11.87 | 12.09 | 11.85 | 12.03 | 1,274,697 | +0.18(+1.50%) |
Aug 12, 2004 | 11.83 | 11.98 | 11.83 | 11.85 | 881,358 | +0.02(+0.20%) |
Aug 11, 2004 | 11.70 | 11.87 | 11.61 | 11.83 | 1,459,847 | +0.13(+1.11%) |
Aug 10, 2004 | 11.73 | 11.73 | 11.65 | 11.70 | 1,120,452 | -0.03(-0.26%) |
Aug 09, 2004 | 11.77 | 11.77 | 11.59 | 11.73 | 673,451 | -0.05(-0.44%) |
Aug 06, 2004 | 11.84 | 11.86 | 11.76 | 11.78 | 1,811,604 | -0.06(-0.48%) |
Aug 05, 2004 | 12.02 | 12.02 | 11.76 | 11.84 | 1,105,280 | -0.16(-1.31%) |
Aug 04, 2004 | 12.06 | 12.15 | 11.92 | 11.99 | 883,606 | -0.10(-0.79%) |
Aug 03, 2004 | 12.25 | 12.29 | 12.05 | 12.09 | 866,187 | -0.19(-1.56%) |
Aug 02, 2004 | 12.23 | 12.43 | 12.23 | 12.28 | 926,592 | +0.05(+0.38%) |
Jul 30, 2004 | 12.04 | 12.27 | 12.04 | 12.24 | 1,419,389 | +0.20(+1.69%) |
Jul 29, 2004 | 12.18 | 12.19 | 12.02 | 12.03 | 829,101 | -0.12(-1.01%) |
Jul 28, 2004 | 12.23 | 12.31 | 12.07 | 12.16 | 2,199,885 | -0.07(-0.60%) |
Jul 27, 2004 | 12.27 | 12.41 | 12.17 | 12.23 | 1,720,293 | -0.01(-0.04%) |
Jul 26, 2004 | 12.46 | 12.58 | 12.14 | 12.23 | 3,755,538 | -0.48(-3.78%) |
Jul 23, 2004 | 12.92 | 12.95 | 12.68 | 12.72 | 1,913,029 | -0.17(-1.31%) |
Jul 22, 2004 | 13.22 | 13.30 | 12.85 | 12.88 | 6,730,300 | -0.41(-3.12%) |
Jul 21, 2004 | 13.62 | 13.62 | 13.08 | 13.30 | 3,687,547 | -0.31(-2.31%) |
Jul 20, 2004 | 13.57 | 14.26 | 13.54 | 13.61 | 6,550,488 | +0.17(+1.24%) |
Jul 19, 2004 | 13.17 | 14.15 | 13.13 | 13.45 | 5,725,039 | +0.45(+3.48%) |
Jul 16, 2004 | 13.00 | 13.06 | 12.94 | 12.99 | 593,940 | +0.02(+0.19%) |
Jul 15, 2004 | 12.89 | 13.01 | 12.86 | 12.97 | 948,226 | +0.08(+0.65%) |
Jul 14, 2004 | 12.84 | 12.95 | 12.83 | 12.89 | 1,606,506 | +0.03(+0.22%) |
Jul 13, 2004 | 12.91 | 12.91 | 12.82 | 12.86 | 1,054,708 | -0.07(-0.55%) |
Jul 12, 2004 | 12.83 | 12.94 | 12.75 | 12.93 | 1,036,165 | +0.10(+0.75%) |
Jul 09, 2004 | 12.80 | 12.88 | 12.73 | 12.83 | 917,321 | -0.01(-0.04%) |
Jul 08, 2004 | 12.93 | 12.99 | 12.82 | 12.84 | 1,644,435 | -0.09(-0.72%) |
Jul 07, 2004 | 12.98 | 13.01 | 12.91 | 12.93 | 1,493,842 | -0.05(-0.40%) |
Jul 06, 2004 | 12.80 | 13.00 | 12.80 | 12.98 | 1,214,010 | +0.18(+1.39%) |
Jul 02, 2004 | 12.88 | 12.88 | 12.79 | 12.80 | 709,413 | -0.08(-0.64%) |
Jul 01, 2004 | 12.87 | 12.94 | 12.78 | 12.89 | 913,387 | +0.01(+0.10%) |
Jun 30, 2004 | 12.90 | 12.91 | 12.78 | 12.87 | 704,918 | +0.10(+0.79%) |
Jun 29, 2004 | 12.75 | 12.78 | 12.70 | 12.77 | 818,986 | +0.02(+0.15%) |
Jun 28, 2004 | 12.64 | 12.83 | 12.63 | 12.75 | 1,453,666 | +0.10(+0.76%) |
Jun 25, 2004 | 12.62 | 12.66 | 12.60 | 12.66 | 1,478,390 | +0.07(+0.59%) |
Jun 24, 2004 | 12.40 | 12.59 | 12.40 | 12.58 | 760,547 | +0.19(+1.52%) |
Jun 23, 2004 | 12.37 | 12.41 | 12.32 | 12.39 | 864,220 | +0.04(+0.33%) |
Jun 22, 2004 | 12.34 | 12.41 | 12.32 | 12.35 | 904,678 | +0.02(+0.19%) |
Jun 21, 2004 | 12.33 | 12.35 | 12.29 | 12.33 | 794,543 | +0.00(+0.03%) |
Jun 18, 2004 | 12.32 | 12.35 | 12.30 | 12.33 | 994,865 | +0.03(+0.22%) |
Jun 17, 2004 | 12.23 | 12.32 | 12.22 | 12.30 | 1,467,152 | +0.07(+0.60%) |
Jun 16, 2004 | 12.02 | 12.26 | 12.02 | 12.23 | 1,537,952 | +0.24(+1.97%) |
Jun 15, 2004 | 11.98 | 12.00 | 11.95 | 11.99 | 846,239 | +0.11(+0.93%) |
Jun 14, 2004 | 11.94 | 11.97 | 11.88 | 11.88 | 844,553 | -0.05(-0.42%) |
Jun 10, 2004 | 11.92 | 11.96 | 11.91 | 11.93 | 827,415 | +0.02(+0.16%) |
Jun 09, 2004 | 11.91 | 12.05 | 11.89 | 11.91 | 984,188 | -0.01(-0.05%) |
Jun 08, 2004 | 11.68 | 11.94 | 11.68 | 11.91 | 1,095,728 | +0.22(+1.84%) |
Jun 07, 2004 | 11.69 | 11.74 | 11.67 | 11.70 | 968,174 | +0.01(+0.11%) |
Jun 04, 2004 | 11.71 | 11.75 | 11.67 | 11.69 | 660,808 | -0.03(-0.23%) |
Jun 03, 2004 | 11.65 | 11.78 | 11.63 | 11.71 | 908,049 | +0.08(+0.66%) |
Jun 02, 2004 | 11.59 | 11.65 | 11.49 | 11.64 | 1,454,228 | +0.06(+0.55%) |
Jun 01, 2004 | 11.47 | 11.59 | 11.41 | 11.57 | 1,734,903 | +0.10(+0.90%) |
May 28, 2004 | 11.51 | 11.51 | 11.46 | 11.47 | 630,184 | -0.02(-0.22%) |
May 27, 2004 | 11.52 | 11.54 | 11.49 | 11.49 | 1,654,268 | +0.01(+0.06%) |
May 26, 2004 | 11.48 | 11.49 | 11.39 | 11.49 | 1,194,062 | -0.03(-0.29%) |
May 25, 2004 | 11.49 | 11.54 | 11.39 | 11.52 | 1,559,024 | +0.04(+0.31%) |
May 24, 2004 | 11.51 | 11.52 | 11.45 | 11.49 | 1,221,596 | +0.02(+0.22%) |
May 21, 2004 | 11.43 | 11.49 | 11.38 | 11.46 | 1,064,823 | +0.08(+0.69%) |
May 20, 2004 | 11.38 | 11.41 | 11.35 | 11.38 | 864,782 | +0.01(+0.09%) |
May 19, 2004 | 11.48 | 11.50 | 11.36 | 11.37 | 723,461 | -0.11(-0.98%) |
May 18, 2004 | 11.39 | 11.51 | 11.39 | 11.48 | 1,004,979 | +0.08(+0.67%) |
May 17, 2004 | 11.49 | 11.49 | 11.36 | 11.41 | 981,379 | -0.10(-0.85%) |
May 14, 2004 | 11.44 | 11.52 | 11.31 | 11.51 | 1,205,863 | +0.08(+0.69%) |
May 13, 2004 | 11.60 | 11.60 | 11.36 | 11.43 | 1,090,952 | -0.20(-1.68%) |
May 12, 2004 | 11.70 | 11.73 | 11.54 | 11.62 | 1,278,911 | -0.08(-0.70%) |
May 11, 2004 | 11.56 | 11.72 | 11.52 | 11.70 | 804,095 | +0.14(+1.19%) |
May 10, 2004 | 11.75 | 11.75 | 11.55 | 11.57 | 1,284,811 | -0.21(-1.81%) |
May 07, 2004 | 11.77 | 11.83 | 11.73 | 11.78 | 1,477,828 | -0.00(-0.02%) |
May 06, 2004 | 11.78 | 11.83 | 11.76 | 11.78 | 1,478,109 | +0.00(+0.03%) |
May 05, 2004 | 11.68 | 11.78 | 11.59 | 11.78 | 1,385,955 | +0.08(+0.70%) |
May 04, 2004 | 11.73 | 11.74 | 11.66 | 11.70 | 1,099,380 | +0.01(+0.05%) |
May 03, 2004 | 11.69 | 11.72 | 11.62 | 11.69 | 1,326,393 | -0.00(-0.02%) |
Apr 30, 2004 | 11.78 | 11.78 | 11.67 | 11.69 | 1,614,934 | -0.09(-0.77%) |
Apr 29, 2004 | 11.72 | 11.82 | 11.69 | 11.78 | 1,021,836 | +0.04(+0.36%) |
Apr 28, 2004 | 11.87 | 11.88 | 11.71 | 11.74 | 1,133,376 | -0.12(-0.97%) |
Apr 27, 2004 | 11.92 | 12.00 | 11.83 | 11.86 | 1,013,970 | -0.05(-0.40%) |
Apr 26, 2004 | 12.02 | 12.07 | 11.88 | 11.91 | 1,149,109 | -0.12(-0.96%) |
Apr 23, 2004 | 11.83 | 12.09 | 11.81 | 12.02 | 1,433,437 | +0.15(+1.27%) |
Apr 22, 2004 | 11.94 | 11.94 | 11.68 | 11.87 | 3,832,239 | -0.14(-1.16%) |
Apr 21, 2004 | 12.03 | 12.05 | 11.99 | 12.01 | 1,533,457 | +0.02(+0.16%) |
Apr 20, 2004 | 12.15 | 12.17 | 11.98 | 11.99 | 1,403,936 | -0.19(-1.58%) |
Apr 19, 2004 | 12.19 | 12.24 | 12.13 | 12.18 | 1,075,499 | -0.01(-0.09%) |
Apr 16, 2004 | 12.12 | 12.28 | 12.12 | 12.19 | 1,386,517 | +0.06(+0.53%) |
Apr 15, 2004 | 12.10 | 12.13 | 11.95 | 12.13 | 1,704,840 | +0.03(+0.22%) |
Apr 14, 2004 | 12.21 | 12.21 | 12.00 | 12.10 | 1,557,338 | -0.10(-0.83%) |
Apr 13, 2004 | 12.35 | 12.35 | 12.18 | 12.20 | 1,271,887 | -0.14(-1.11%) |
Apr 12, 2004 | 12.32 | 12.39 | 12.29 | 12.34 | 1,439,337 | +0.02(+0.20%) |
Apr 08, 2004 | 12.33 | 12.47 | 12.25 | 12.32 | 1,337,350 | +0.01(+0.12%) |
Apr 07, 2004 | 12.35 | 12.39 | 12.29 | 12.30 | 1,137,871 | -0.04(-0.35%) |
Apr 06, 2004 | 12.46 | 12.46 | 12.30 | 12.34 | 1,726,193 | -0.13(-1.01%) |
Apr 05, 2004 | 12.57 | 12.57 | 12.39 | 12.47 | 1,349,431 | -0.11(-0.91%) |
Apr 02, 2004 | 12.71 | 12.78 | 12.57 | 12.58 | 2,937,675 | +0.08(+0.65%) |
Apr 01, 2004 | 12.36 | 12.50 | 12.30 | 12.50 | 1,132,533 | +0.14(+1.15%) |
Mar 31, 2004 | 12.19 | 12.36 | 12.13 | 12.36 | 1,395,227 | +0.17(+1.43%) |
Mar 30, 2004 | 12.03 | 12.20 | 11.96 | 12.19 | 1,117,923 | +0.16(+1.32%) |
Mar 29, 2004 | 12.10 | 12.10 | 11.96 | 12.03 | 1,220,472 | -0.07(-0.59%) |
Mar 26, 2004 | 11.91 | 12.15 | 11.91 | 12.10 | 1,586,839 | +0.20(+1.69%) |
Mar 25, 2004 | 11.99 | 11.99 | 11.79 | 11.90 | 1,487,380 | -0.10(-0.86%) |
Mar 24, 2004 | 12.07 | 12.15 | 11.96 | 12.00 | 1,614,092 | -0.07(-0.56%) |
Mar 23, 2004 | 12.03 | 12.14 | 12.01 | 12.07 | 1,194,624 | +0.06(+0.52%) |
Mar 22, 2004 | 12.06 | 12.06 | 11.90 | 12.01 | 1,106,404 | -0.05(-0.44%) |
Mar 19, 2004 | 11.90 | 12.10 | 11.87 | 12.06 | 992,055 | +0.22(+1.83%) |
Mar 18, 2004 | 11.88 | 11.92 | 11.69 | 11.84 | 952,721 | -0.09(-0.73%) |
Mar 17, 2004 | 11.88 | 11.96 | 11.88 | 11.93 | 764,762 | +0.07(+0.63%) |
Mar 16, 2004 | 11.85 | 11.91 | 11.84 | 11.85 | 872,649 | +0.00(+0.02%) |
Mar 15, 2004 | 11.98 | 12.04 | 11.80 | 11.85 | 1,243,511 | -0.14(-1.17%) |
Mar 12, 2004 | 11.84 | 11.99 | 11.76 | 11.99 | 1,852,904 | +0.15(+1.31%) |
Mar 11, 2004 | 11.66 | 11.90 | 11.63 | 11.84 | 2,141,446 | +0.18(+1.54%) |
Mar 10, 2004 | 11.66 | 11.75 | 11.57 | 11.66 | 1,525,028 | +0.01(+0.11%) |
Mar 09, 2004 | 11.77 | 11.78 | 11.58 | 11.65 | 2,122,341 | -0.11(-0.92%) |
Mar 08, 2004 | 11.77 | 11.85 | 11.73 | 11.75 | 1,530,086 | -0.03(-0.27%) |
Mar 05, 2004 | 11.79 | 11.96 | 11.77 | 11.79 | 1,349,712 | -0.05(-0.41%) |
Mar 04, 2004 | 11.85 | 11.86 | 11.79 | 11.83 | 1,232,834 | -0.05(-0.40%) |
Mar 03, 2004 | 11.75 | 11.88 | 11.75 | 11.88 | 2,678,353 | -0.09(-0.74%) |
Mar 02, 2004 | 12.21 | 12.23 | 11.95 | 11.97 | 2,027,659 | -0.19(-1.59%) |
Mar 01, 2004 | 12.04 | 12.19 | 12.01 | 12.17 | 1,045,999 | +0.10(+0.86%) |
Feb 27, 2004 | 11.84 | 12.12 | 11.84 | 12.06 | 1,799,522 | +0.22(+1.89%) |
Feb 26, 2004 | 11.75 | 11.84 | 11.73 | 11.84 | 685,813 | +0.07(+0.56%) |
Feb 25, 2004 | 11.78 | 11.79 | 11.71 | 11.77 | 1,105,842 | -0.04(-0.35%) |
Feb 24, 2004 | 11.79 | 11.84 | 11.72 | 11.81 | 1,236,206 | +0.02(+0.20%) |
Feb 23, 2004 | 11.67 | 11.81 | 11.64 | 11.79 | 1,425,289 | +0.11(+0.96%) |
Feb 20, 2004 | 11.50 | 11.72 | 11.50 | 11.68 | 1,833,518 | +0.16(+1.39%) |
Feb 19, 2004 | 11.60 | 11.63 | 11.51 | 11.52 | 772,347 | -0.02(-0.19%) |
Feb 18, 2004 | 11.47 | 11.56 | 11.45 | 11.54 | 1,039,256 | +0.03(+0.25%) |
Feb 17, 2004 | 11.39 | 11.58 | 11.39 | 11.51 | 1,695,288 | +0.06(+0.51%) |
Feb 13, 2004 | 11.56 | 11.56 | 11.37 | 11.45 | 1,285,373 | -0.12(-1.06%) |
Feb 12, 2004 | 11.60 | 11.67 | 11.57 | 11.57 | 1,551,438 | -0.04(-0.32%) |
Feb 11, 2004 | 11.56 | 11.64 | 11.49 | 11.61 | 1,506,766 | +0.09(+0.82%) |
Feb 10, 2004 | 11.27 | 11.61 | 11.22 | 11.52 | 2,744,377 | +0.26(+2.34%) |
Feb 09, 2004 | 10.99 | 11.39 | 10.99 | 11.25 | 2,409,197 | +0.17(+1.52%) |
Feb 06, 2004 | 10.90 | 11.15 | 10.90 | 11.09 | 2,808,716 | +0.14(+1.28%) |
Feb 05, 2004 | 10.64 | 11.15 | 10.13 | 10.94 | 13,963,230 | +0.99(+9.98%) |
Feb 04, 2004 | 10.00 | 10.06 | 9.934 | 9.952 | 2,134,703 | -0.09(-0.87%) |
Feb 03, 2004 | 10.11 | 10.11 | 10.01 | 10.04 | 3,507,735 | -0.05(-0.51%) |
Feb 02, 2004 | 10.08 | 10.12 | 10.04 | 10.09 | 801,567 | +0.03(+0.28%) |
Jan 30, 2004 | 10.03 | 10.09 | 9.959 | 10.06 | 1,675,902 | -0.10(-0.95%) |
Jan 29, 2004 | 10.13 | 10.18 | 10.11 | 10.16 | 1,445,237 | +0.10(+1.03%) |
Jan 28, 2004 | 9.984 | 10.10 | 9.962 | 10.05 | 1,862,738 | +0.06(+0.55%) |
Jan 27, 2004 | 9.948 | 10.03 | 9.879 | 10.000 | 668,675 | +0.07(+0.70%) |
Jan 26, 2004 | 9.921 | 9.957 | 9.850 | 9.930 | 728,237 | +0.02(+0.18%) |
Jan 23, 2004 | 9.921 | 9.929 | 9.873 | 9.913 | 1,217,101 | -0.01(-0.13%) |
Jan 22, 2004 | 9.850 | 9.932 | 9.836 | 9.925 | 903,835 | +0.05(+0.49%) |
Jan 21, 2004 | 9.854 | 9.904 | 9.832 | 9.877 | 700,142 | +0.03(+0.33%) |
Jan 20, 2004 | 9.740 | 9.856 | 9.694 | 9.845 | 2,599,404 | +0.15(+1.54%) |
Jan 16, 2004 | 9.699 | 9.726 | 9.674 | 9.695 | 1,062,294 | -0.00(-0.02%) |
Jan 15, 2004 | 9.671 | 9.733 | 9.655 | 9.697 | 1,064,261 | +0.03(+0.28%) |
Jan 14, 2004 | 9.690 | 9.692 | 9.605 | 9.671 | 1,186,196 | -0.03(-0.28%) |
Jan 13, 2004 | 9.717 | 9.742 | 9.678 | 9.697 | 923,783 | -0.02(-0.22%) |
Jan 12, 2004 | 9.635 | 9.742 | 9.606 | 9.719 | 1,113,709 | +0.13(+1.34%) |
Jan 09, 2004 | 9.571 | 9.644 | 9.571 | 9.590 | 711,661 | -0.02(-0.17%) |
Jan 08, 2004 | 9.744 | 9.744 | 9.592 | 9.606 | 1,365,446 | -0.11(-1.10%) |
Jan 07, 2004 | 9.857 | 9.857 | 9.703 | 9.713 | 1,840,261 | -0.17(-1.71%) |
Jan 06, 2004 | 10.02 | 10.02 | 9.868 | 9.882 | 1,167,933 | -0.14(-1.35%) |
Jan 05, 2004 | 9.939 | 10.02 | 9.939 | 10.02 | 711,380 | +0.10(+0.99%) |