Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 11.31 | 11.71 | 11.31 | 11.57 | 183,200 | +0.17(+1.49%) |
Dec 30, 2004 | 11.40 | 11.70 | 11.36 | 11.40 | 113,700 | -0.15(-1.30%) |
Dec 29, 2004 | 11.35 | 11.73 | 11.35 | 11.55 | 173,200 | -0.03(-0.26%) |
Dec 28, 2004 | 11.82 | 11.97 | 11.36 | 11.58 | 702,200 | -0.37(-3.10%) |
Dec 27, 2004 | 11.72 | 12.12 | 11.50 | 11.95 | 362,800 | +0.24(+2.05%) |
Dec 23, 2004 | 12.15 | 12.19 | 11.62 | 11.71 | 148,900 | -0.40(-3.30%) |
Dec 22, 2004 | 11.76 | 12.29 | 11.76 | 12.11 | 170,500 | +0.10(+0.83%) |
Dec 21, 2004 | 12.05 | 12.35 | 11.87 | 12.01 | 204,800 | -0.03(-0.21%) |
Dec 20, 2004 | 12.25 | 12.46 | 12.02 | 12.04 | 209,600 | -0.28(-2.23%) |
Dec 17, 2004 | 12.75 | 12.95 | 12.26 | 12.31 | 152,700 | -0.55(-4.28%) |
Dec 16, 2004 | 12.83 | 13.17 | 12.68 | 12.86 | 128,600 | +0.02(+0.16%) |
Dec 15, 2004 | 13.47 | 13.47 | 12.76 | 12.84 | 134,700 | -0.45(-3.39%) |
Dec 14, 2004 | 13.45 | 13.45 | 12.86 | 13.29 | 219,000 | +0.27(+2.07%) |
Dec 13, 2004 | 12.89 | 13.25 | 12.54 | 13.02 | 142,600 | +0.36(+2.84%) |
Dec 10, 2004 | 12.64 | 12.79 | 12.34 | 12.66 | 139,700 | +0.08(+0.64%) |
Dec 09, 2004 | 11.93 | 12.58 | 11.87 | 12.58 | 200,000 | +0.37(+3.03%) |
Dec 08, 2004 | 11.71 | 12.22 | 11.60 | 12.21 | 169,200 | +0.40(+3.39%) |
Dec 07, 2004 | 12.79 | 12.79 | 11.76 | 11.81 | 213,000 | -0.54(-4.37%) |
Dec 06, 2004 | 12.50 | 12.64 | 12.02 | 12.35 | 148,700 | -0.37(-2.91%) |
Dec 03, 2004 | 12.78 | 13.01 | 12.52 | 12.72 | 200,400 | -0.09(-0.70%) |
Dec 02, 2004 | 12.38 | 12.89 | 12.11 | 12.81 | 291,000 | +0.59(+4.83%) |
Dec 01, 2004 | 12.43 | 12.43 | 12.01 | 12.22 | 194,000 | -0.01(-0.08%) |
Nov 30, 2004 | 12.65 | 12.65 | 12.03 | 12.23 | 147,200 | -0.36(-2.86%) |
Nov 29, 2004 | 12.51 | 12.68 | 12.00 | 12.59 | 219,200 | +0.16(+1.29%) |
Nov 26, 2004 | 12.25 | 12.44 | 12.00 | 12.43 | 34,900 | +0.18(+1.47%) |
Nov 24, 2004 | 11.69 | 12.28 | 11.49 | 12.25 | 144,300 | +0.61(+5.24%) |
Nov 23, 2004 | 11.90 | 11.90 | 11.30 | 11.64 | 244,400 | -0.17(-1.44%) |
Nov 22, 2004 | 11.99 | 11.99 | 11.66 | 11.81 | 337,200 | -0.29(-2.44%) |
Nov 19, 2004 | 12.53 | 12.53 | 12.00 | 12.11 | 188,000 | -0.33(-2.69%) |
Nov 18, 2004 | 13.00 | 13.00 | 12.24 | 12.44 | 304,800 | -0.56(-4.31%) |
Nov 17, 2004 | 13.15 | 13.49 | 12.76 | 13.00 | 322,600 | -0.15(-1.14%) |
Nov 16, 2004 | 13.77 | 13.84 | 13.07 | 13.15 | 226,300 | -0.55(-4.01%) |
Nov 15, 2004 | 13.40 | 13.78 | 13.40 | 13.70 | 128,800 | -0.10(-0.72%) |
Nov 12, 2004 | 13.62 | 13.85 | 13.28 | 13.80 | 147,900 | +0.12(+0.88%) |
Nov 11, 2004 | 12.66 | 13.89 | 12.26 | 13.68 | 430,400 | +1.18(+9.44%) |
Nov 10, 2004 | 12.12 | 12.75 | 12.12 | 12.50 | 228,700 | +0.28(+2.29%) |
Nov 09, 2004 | 12.01 | 12.75 | 12.00 | 12.22 | 605,100 | +0.11(+0.91%) |
Nov 08, 2004 | 12.30 | 12.64 | 11.94 | 12.11 | 209,100 | -0.38(-3.04%) |
Nov 05, 2004 | 12.40 | 12.79 | 12.37 | 12.49 | 165,700 | +0.12(+0.97%) |
Nov 04, 2004 | 11.85 | 12.48 | 11.70 | 12.37 | 200,700 | +0.31(+2.57%) |
Nov 03, 2004 | 11.90 | 12.30 | 11.82 | 12.06 | 366,100 | +0.29(+2.46%) |
Nov 02, 2004 | 11.33 | 11.85 | 11.26 | 11.77 | 328,200 | +0.16(+1.38%) |
Nov 01, 2004 | 11.36 | 11.62 | 11.07 | 11.61 | 241,400 | -0.02(-0.17%) |
Oct 29, 2004 | 11.26 | 11.65 | 10.87 | 11.63 | 275,800 | +0.38(+3.38%) |
Oct 28, 2004 | 10.90 | 11.85 | 10.80 | 11.25 | 317,300 | +0.25(+2.27%) |
Oct 27, 2004 | 10.36 | 11.00 | 10.35 | 11.00 | 167,100 | +0.66(+6.38%) |
Oct 26, 2004 | 10.24 | 10.43 | 10.12 | 10.34 | 76,800 | -0.06(-0.58%) |
Oct 25, 2004 | 10.59 | 10.95 | 10.28 | 10.40 | 186,300 | -0.30(-2.80%) |
Oct 22, 2004 | 10.71 | 10.96 | 10.40 | 10.70 | 288,200 | -0.20(-1.83%) |
Oct 21, 2004 | 10.70 | 10.98 | 10.28 | 10.90 | 215,800 | +0.26(+2.44%) |
Oct 20, 2004 | 10.31 | 10.69 | 10.10 | 10.64 | 149,100 | +0.12(+1.14%) |
Oct 19, 2004 | 10.36 | 10.90 | 10.36 | 10.52 | 272,200 | +0.00(+0.00%) |
Oct 18, 2004 | 10.16 | 10.68 | 9.900 | 10.52 | 294,400 | +0.55(+5.52%) |
Oct 15, 2004 | 9.700 | 10.08 | 9.650 | 9.970 | 252,300 | +0.32(+3.32%) |
Oct 14, 2004 | 9.850 | 10.05 | 9.650 | 9.650 | 82,800 | -0.45(-4.46%) |
Oct 13, 2004 | 10.61 | 10.66 | 9.870 | 10.10 | 148,600 | -0.23(-2.23%) |
Oct 12, 2004 | 10.35 | 10.75 | 10.20 | 10.33 | 77,500 | -0.22(-2.09%) |
Oct 11, 2004 | 10.12 | 10.55 | 10.12 | 10.55 | 63,700 | +0.33(+3.23%) |
Oct 08, 2004 | 10.30 | 10.55 | 9.980 | 10.22 | 222,700 | -0.03(-0.29%) |
Oct 07, 2004 | 11.03 | 11.09 | 10.20 | 10.25 | 326,700 | -0.79(-7.16%) |
Oct 06, 2004 | 11.04 | 11.12 | 10.76 | 11.04 | 222,900 | +0.22(+2.03%) |
Oct 05, 2004 | 11.72 | 11.72 | 10.82 | 10.82 | 247,700 | -0.76(-6.56%) |
Oct 04, 2004 | 11.54 | 11.73 | 11.25 | 11.58 | 356,400 | +0.40(+3.58%) |
Oct 01, 2004 | 11.45 | 11.60 | 11.10 | 11.18 | 146,200 | -0.01(-0.09%) |
Sep 30, 2004 | 11.40 | 11.40 | 10.89 | 11.19 | 371,000 | -0.26(-2.27%) |
Sep 29, 2004 | 11.31 | 11.45 | 11.08 | 11.45 | 235,700 | +0.45(+4.09%) |
Sep 28, 2004 | 10.93 | 11.24 | 10.76 | 11.00 | 168,800 | +0.01(+0.09%) |
Sep 27, 2004 | 11.10 | 11.29 | 10.64 | 10.99 | 267,100 | -0.30(-2.66%) |
Sep 24, 2004 | 11.64 | 11.98 | 11.29 | 11.29 | 189,500 | -0.35(-3.01%) |
Sep 23, 2004 | 11.70 | 11.90 | 11.37 | 11.64 | 223,500 | +0.22(+1.93%) |
Sep 22, 2004 | 11.77 | 11.98 | 11.38 | 11.42 | 324,500 | -0.41(-3.47%) |
Sep 21, 2004 | 12.58 | 12.58 | 11.52 | 11.83 | 433,100 | -0.40(-3.27%) |
Sep 20, 2004 | 12.74 | 13.41 | 12.16 | 12.23 | 347,100 | -0.51(-4.00%) |
Sep 17, 2004 | 13.24 | 13.24 | 12.39 | 12.74 | 543,500 | -0.16(-1.24%) |
Sep 16, 2004 | 12.19 | 13.15 | 12.10 | 12.90 | 552,500 | +0.84(+6.97%) |
Sep 15, 2004 | 11.99 | 12.36 | 11.59 | 12.06 | 203,300 | +0.14(+1.17%) |
Sep 14, 2004 | 11.99 | 12.03 | 11.51 | 11.92 | 237,500 | -0.08(-0.67%) |
Sep 13, 2004 | 12.31 | 12.48 | 12.00 | 12.00 | 160,200 | -0.04(-0.33%) |
Sep 10, 2004 | 11.74 | 12.40 | 11.60 | 12.04 | 154,500 | +0.24(+2.03%) |
Sep 09, 2004 | 12.42 | 12.42 | 11.55 | 11.80 | 166,400 | -0.34(-2.80%) |
Sep 08, 2004 | 11.66 | 12.25 | 11.66 | 12.14 | 136,500 | +0.15(+1.25%) |
Sep 07, 2004 | 12.23 | 12.45 | 11.70 | 11.99 | 227,000 | +0.05(+0.42%) |
Sep 03, 2004 | 12.48 | 12.50 | 11.93 | 11.94 | 132,900 | -0.29(-2.37%) |
Sep 02, 2004 | 12.20 | 12.41 | 11.90 | 12.23 | 207,500 | +0.24(+2.00%) |
Sep 01, 2004 | 11.23 | 12.65 | 10.86 | 11.99 | 812,300 | +0.86(+7.73%) |
Aug 31, 2004 | 10.50 | 11.13 | 10.17 | 11.13 | 208,000 | +0.56(+5.30%) |
Aug 30, 2004 | 11.15 | 11.40 | 10.38 | 10.57 | 379,600 | -0.52(-4.69%) |
Aug 27, 2004 | 10.71 | 11.12 | 10.36 | 11.09 | 262,600 | +0.39(+3.64%) |
Aug 26, 2004 | 9.760 | 11.24 | 9.590 | 10.70 | 860,000 | +0.98(+10.08%) |
Aug 25, 2004 | 8.750 | 9.720 | 8.750 | 9.720 | 242,200 | +0.78(+8.72%) |
Aug 24, 2004 | 8.750 | 9.390 | 8.750 | 8.940 | 134,800 | +0.05(+0.56%) |
Aug 23, 2004 | 9.070 | 9.450 | 8.830 | 8.890 | 171,500 | -0.35(-3.79%) |
Aug 20, 2004 | 8.860 | 9.350 | 8.670 | 9.240 | 314,400 | +0.54(+6.21%) |
Aug 19, 2004 | 8.400 | 8.960 | 8.350 | 8.700 | 147,600 | +0.12(+1.40%) |
Aug 18, 2004 | 7.870 | 8.580 | 7.730 | 8.580 | 340,700 | +0.68(+8.61%) |
Aug 17, 2004 | 8.240 | 8.250 | 7.900 | 7.900 | 323,900 | -0.17(-2.11%) |
Aug 16, 2004 | 7.850 | 8.210 | 7.570 | 8.070 | 212,300 | +0.30(+3.86%) |
Aug 13, 2004 | 7.580 | 8.000 | 7.520 | 7.770 | 136,300 | +0.14(+1.83%) |
Aug 12, 2004 | 7.510 | 8.100 | 7.400 | 7.630 | 127,400 | -0.17(-2.18%) |
Aug 11, 2004 | 7.410 | 8.110 | 7.290 | 7.800 | 194,200 | +0.03(+0.39%) |
Aug 10, 2004 | 6.710 | 7.780 | 6.710 | 7.770 | 591,500 | +0.64(+8.98%) |
Aug 09, 2004 | 7.770 | 7.960 | 7.110 | 7.130 | 273,200 | -0.69(-8.82%) |
Aug 06, 2004 | 8.340 | 8.370 | 7.760 | 7.820 | 197,700 | -0.64(-7.57%) |
Aug 05, 2004 | 8.980 | 9.080 | 8.400 | 8.460 | 299,100 | -0.36(-4.08%) |
Aug 04, 2004 | 9.050 | 9.050 | 8.620 | 8.820 | 335,100 | -0.44(-4.75%) |
Aug 03, 2004 | 10.52 | 10.52 | 9.090 | 9.260 | 479,300 | -1.22(-11.64%) |
Aug 02, 2004 | 10.28 | 10.72 | 10.25 | 10.48 | 320,800 | -0.09(-0.85%) |
Jul 30, 2004 | 10.25 | 10.78 | 10.14 | 10.57 | 502,300 | +0.60(+6.02%) |
Jul 29, 2004 | 9.290 | 10.10 | 8.950 | 9.970 | 554,300 | +0.50(+5.28%) |
Jul 28, 2004 | 9.190 | 9.520 | 8.810 | 9.470 | 226,100 | +0.17(+1.83%) |
Jul 27, 2004 | 8.560 | 9.480 | 8.560 | 9.300 | 312,100 | +0.68(+7.89%) |
Jul 26, 2004 | 9.100 | 9.220 | 8.550 | 8.620 | 220,300 | -0.34(-3.79%) |
Jul 23, 2004 | 8.640 | 9.100 | 8.580 | 8.960 | 441,600 | +0.21(+2.40%) |
Jul 22, 2004 | 9.070 | 9.270 | 8.520 | 8.750 | 311,300 | -0.20(-2.23%) |
Jul 21, 2004 | 9.600 | 9.600 | 8.620 | 8.950 | 302,700 | -0.55(-5.79%) |
Jul 20, 2004 | 9.150 | 9.500 | 8.910 | 9.500 | 349,600 | +0.67(+7.59%) |
Jul 19, 2004 | 9.420 | 9.680 | 8.710 | 8.830 | 544,300 | -0.86(-8.88%) |
Jul 16, 2004 | 9.950 | 10.09 | 9.510 | 9.690 | 263,500 | -0.23(-2.32%) |
Jul 15, 2004 | 10.26 | 10.37 | 9.820 | 9.920 | 225,700 | -0.34(-3.31%) |
Jul 14, 2004 | 9.670 | 10.48 | 9.660 | 10.26 | 260,000 | +0.40(+4.06%) |
Jul 13, 2004 | 10.19 | 10.68 | 9.760 | 9.860 | 336,800 | -0.34(-3.33%) |
Jul 12, 2004 | 10.42 | 10.54 | 10.09 | 10.20 | 206,200 | -0.37(-3.50%) |
Jul 09, 2004 | 10.34 | 10.70 | 10.33 | 10.57 | 223,100 | +0.12(+1.15%) |
Jul 08, 2004 | 10.88 | 10.90 | 10.34 | 10.45 | 272,400 | -0.53(-4.83%) |
Jul 07, 2004 | 11.41 | 11.56 | 10.88 | 10.98 | 230,200 | -0.42(-3.68%) |
Jul 06, 2004 | 11.72 | 11.86 | 11.34 | 11.40 | 206,800 | -0.36(-3.06%) |
Jul 02, 2004 | 11.99 | 11.99 | 11.51 | 11.76 | 345,200 | -0.31(-2.57%) |
Jul 01, 2004 | 12.51 | 12.63 | 11.93 | 12.07 | 286,100 | -0.59(-4.66%) |
Jun 30, 2004 | 12.62 | 12.72 | 12.33 | 12.66 | 179,500 | -0.06(-0.47%) |
Jun 29, 2004 | 12.66 | 13.50 | 12.65 | 12.72 | 169,400 | -0.06(-0.47%) |
Jun 28, 2004 | 13.07 | 13.07 | 12.50 | 12.78 | 288,600 | -0.26(-1.99%) |
Jun 25, 2004 | 12.70 | 13.06 | 12.40 | 13.04 | 2,018,800 | +0.54(+4.32%) |
Jun 24, 2004 | 12.97 | 13.20 | 12.15 | 12.50 | 208,300 | -0.27(-2.11%) |
Jun 23, 2004 | 11.93 | 12.90 | 11.63 | 12.77 | 352,900 | +0.92(+7.76%) |
Jun 22, 2004 | 11.81 | 11.89 | 11.30 | 11.85 | 253,000 | +0.12(+1.02%) |
Jun 21, 2004 | 11.68 | 12.03 | 11.68 | 11.73 | 251,900 | -0.16(-1.35%) |
Jun 18, 2004 | 11.67 | 11.91 | 11.55 | 11.89 | 171,800 | +0.23(+1.97%) |
Jun 17, 2004 | 12.08 | 12.09 | 11.20 | 11.66 | 306,700 | -0.35(-2.91%) |
Jun 16, 2004 | 11.18 | 12.09 | 11.02 | 12.01 | 549,900 | +0.91(+8.20%) |
Jun 15, 2004 | 10.51 | 11.10 | 10.42 | 11.10 | 336,100 | +0.53(+5.01%) |
Jun 14, 2004 | 10.65 | 10.94 | 10.46 | 10.57 | 243,600 | -0.24(-2.22%) |
Jun 10, 2004 | 11.20 | 11.65 | 10.51 | 10.81 | 819,100 | -0.33(-2.96%) |
Jun 09, 2004 | 12.31 | 12.59 | 10.61 | 11.14 | 1,167,600 | -1.44(-11.45%) |
Jun 08, 2004 | 13.20 | 13.20 | 12.30 | 12.58 | 268,600 | -0.57(-4.33%) |
Jun 07, 2004 | 13.38 | 13.50 | 12.65 | 13.15 | 586,600 | -0.10(-0.75%) |
Jun 04, 2004 | 13.16 | 13.39 | 13.00 | 13.25 | 187,800 | +0.01(+0.08%) |
Jun 03, 2004 | 13.75 | 13.93 | 13.08 | 13.24 | 356,400 | -0.38(-2.79%) |
Jun 02, 2004 | 13.58 | 14.00 | 13.18 | 13.62 | 199,900 | -0.11(-0.80%) |
Jun 01, 2004 | 13.40 | 13.99 | 13.14 | 13.73 | 367,100 | +0.36(+2.69%) |
May 28, 2004 | 13.35 | 13.74 | 13.03 | 13.37 | 321,700 | -0.14(-1.04%) |
May 27, 2004 | 13.85 | 14.09 | 13.10 | 13.51 | 402,100 | -0.33(-2.38%) |
May 26, 2004 | 13.92 | 14.10 | 13.81 | 13.84 | 281,800 | +0.11(+0.80%) |
May 25, 2004 | 13.63 | 14.01 | 13.42 | 13.73 | 510,200 | +0.01(+0.07%) |
May 24, 2004 | 14.50 | 14.50 | 13.72 | 13.72 | 332,600 | -0.49(-3.45%) |
May 21, 2004 | 14.31 | 14.41 | 13.94 | 14.21 | 396,300 | +0.14(+1.00%) |
May 20, 2004 | 14.85 | 14.91 | 13.91 | 14.07 | 399,400 | -0.60(-4.09%) |
May 19, 2004 | 13.89 | 14.90 | 13.66 | 14.67 | 705,200 | +1.03(+7.55%) |
May 18, 2004 | 13.52 | 13.84 | 13.17 | 13.64 | 204,700 | +0.19(+1.41%) |
May 17, 2004 | 13.25 | 13.63 | 12.82 | 13.45 | 366,100 | -0.14(-1.03%) |
May 14, 2004 | 13.31 | 13.90 | 13.00 | 13.59 | 367,500 | -0.01(-0.07%) |
May 13, 2004 | 13.67 | 13.77 | 13.27 | 13.60 | 504,800 | -0.30(-2.16%) |
May 12, 2004 | 13.34 | 13.98 | 12.23 | 13.90 | 964,800 | +0.40(+2.96%) |
May 11, 2004 | 14.44 | 14.55 | 13.32 | 13.50 | 825,400 | -0.55(-3.91%) |
May 10, 2004 | 15.70 | 15.80 | 13.47 | 14.05 | 778,200 | -2.00(-12.46%) |
May 07, 2004 | 16.25 | 16.25 | 15.58 | 16.05 | 482,500 | -0.33(-2.01%) |
May 06, 2004 | 16.90 | 16.90 | 16.00 | 16.38 | 280,100 | -0.42(-2.50%) |
May 05, 2004 | 16.40 | 16.98 | 16.00 | 16.80 | 327,200 | +0.31(+1.88%) |
May 04, 2004 | 15.89 | 16.60 | 15.80 | 16.49 | 462,700 | +0.82(+5.23%) |
May 03, 2004 | 15.48 | 17.24 | 15.00 | 15.67 | 1,003,100 | +0.12(+0.77%) |
Apr 30, 2004 | 17.45 | 17.61 | 14.60 | 15.55 | 1,191,300 | -1.76(-10.17%) |
Apr 29, 2004 | 18.32 | 18.74 | 16.75 | 17.31 | 758,600 | -1.22(-6.58%) |
Apr 28, 2004 | 19.32 | 19.32 | 18.32 | 18.53 | 436,600 | -0.54(-2.83%) |
Apr 27, 2004 | 19.01 | 19.86 | 18.70 | 19.07 | 943,100 | +0.34(+1.80%) |
Apr 26, 2004 | 18.00 | 18.85 | 17.73 | 18.73 | 747,300 | +1.42(+8.21%) |
Apr 23, 2004 | 16.96 | 17.48 | 16.91 | 17.31 | 307,900 | +0.31(+1.82%) |
Apr 22, 2004 | 16.60 | 17.00 | 16.41 | 17.00 | 168,200 | +0.40(+2.41%) |
Apr 21, 2004 | 15.98 | 16.88 | 15.91 | 16.60 | 219,300 | +0.24(+1.47%) |
Apr 20, 2004 | 16.79 | 17.18 | 15.99 | 16.36 | 314,100 | -0.30(-1.78%) |
Apr 19, 2004 | 15.90 | 17.24 | 15.53 | 16.66 | 670,500 | +0.86(+5.42%) |
Apr 16, 2004 | 15.68 | 15.88 | 15.59 | 15.80 | 153,100 | +0.12(+0.77%) |
Apr 15, 2004 | 15.78 | 15.90 | 15.30 | 15.68 | 236,000 | -0.13(-0.82%) |
Apr 14, 2004 | 15.80 | 15.86 | 15.60 | 15.81 | 92,900 | -0.08(-0.50%) |
Apr 13, 2004 | 15.96 | 16.05 | 15.60 | 15.89 | 368,900 | -0.03(-0.19%) |
Apr 12, 2004 | 15.90 | 15.98 | 15.85 | 15.92 | 231,700 | +0.06(+0.38%) |
Apr 08, 2004 | 15.80 | 15.99 | 15.75 | 15.86 | 172,700 | +0.01(+0.06%) |
Apr 07, 2004 | 15.74 | 16.15 | 15.03 | 15.85 | 414,700 | +0.28(+1.80%) |
Apr 06, 2004 | 15.50 | 15.74 | 15.03 | 15.57 | 237,300 | +0.07(+0.45%) |
Apr 05, 2004 | 14.98 | 15.50 | 14.95 | 15.50 | 315,400 | +0.41(+2.72%) |
Apr 02, 2004 | 14.49 | 15.22 | 14.45 | 15.09 | 436,200 | +0.57(+3.93%) |
Apr 01, 2004 | 15.25 | 15.39 | 14.27 | 14.52 | 543,700 | -0.76(-4.97%) |
Mar 31, 2004 | 15.30 | 15.41 | 14.85 | 15.28 | 285,200 | -0.14(-0.91%) |
Mar 30, 2004 | 14.60 | 15.45 | 14.50 | 15.42 | 705,100 | +0.63(+4.26%) |
Mar 29, 2004 | 14.10 | 14.96 | 13.92 | 14.79 | 659,500 | +0.69(+4.89%) |
Mar 26, 2004 | 13.26 | 14.15 | 13.25 | 14.10 | 433,800 | +0.65(+4.83%) |
Mar 25, 2004 | 13.24 | 13.49 | 12.50 | 13.45 | 152,100 | +0.36(+2.75%) |
Mar 24, 2004 | 13.00 | 13.20 | 12.85 | 13.09 | 81,400 | -0.08(-0.61%) |
Mar 23, 2004 | 12.89 | 13.20 | 12.74 | 13.17 | 197,900 | +0.27(+2.09%) |
Mar 22, 2004 | 12.93 | 13.11 | 12.56 | 12.90 | 145,900 | -0.16(-1.23%) |
Mar 19, 2004 | 13.05 | 13.25 | 12.51 | 13.06 | 184,000 | +0.04(+0.31%) |
Mar 18, 2004 | 12.38 | 13.02 | 11.87 | 13.02 | 245,100 | +0.81(+6.63%) |
Mar 17, 2004 | 11.50 | 12.45 | 11.42 | 12.21 | 240,400 | +0.60(+5.17%) |
Mar 16, 2004 | 12.28 | 12.43 | 11.53 | 11.61 | 365,800 | -0.62(-5.07%) |
Mar 15, 2004 | 12.40 | 12.71 | 12.00 | 12.23 | 163,700 | -0.50(-3.93%) |
Mar 12, 2004 | 12.37 | 12.98 | 12.37 | 12.73 | 211,800 | +0.23(+1.84%) |
Mar 11, 2004 | 12.96 | 13.15 | 11.95 | 12.50 | 548,300 | -0.73(-5.52%) |
Mar 10, 2004 | 13.86 | 13.99 | 13.12 | 13.23 | 255,900 | -0.68(-4.89%) |
Mar 09, 2004 | 14.02 | 14.29 | 13.78 | 13.91 | 250,100 | -0.17(-1.21%) |
Mar 08, 2004 | 14.00 | 14.47 | 13.65 | 14.08 | 253,300 | -0.35(-2.43%) |
Mar 05, 2004 | 14.01 | 14.47 | 13.92 | 14.43 | 525,700 | +0.31(+2.20%) |
Mar 04, 2004 | 14.00 | 14.50 | 13.72 | 14.12 | 460,700 | +0.26(+1.88%) |
Mar 03, 2004 | 13.40 | 14.13 | 13.08 | 13.86 | 372,400 | +0.19(+1.39%) |
Mar 02, 2004 | 13.83 | 14.38 | 13.25 | 13.67 | 585,500 | -0.10(-0.76%) |
Mar 01, 2004 | 13.85 | 13.90 | 13.05 | 13.77 | 289,300 | +0.04(+0.32%) |
Feb 27, 2004 | 13.50 | 14.05 | 13.35 | 13.73 | 447,600 | +0.28(+2.08%) |
Feb 26, 2004 | 13.50 | 13.51 | 13.15 | 13.45 | 243,800 | -0.10(-0.74%) |
Feb 25, 2004 | 12.73 | 13.55 | 12.73 | 13.55 | 325,200 | +0.76(+5.94%) |
Feb 24, 2004 | 13.40 | 14.50 | 12.78 | 12.79 | 565,100 | -0.84(-6.16%) |
Feb 23, 2004 | 13.86 | 13.95 | 13.24 | 13.63 | 261,700 | -0.14(-1.02%) |
Feb 20, 2004 | 13.40 | 13.79 | 12.86 | 13.77 | 492,500 | +0.18(+1.32%) |
Feb 19, 2004 | 14.06 | 14.14 | 13.50 | 13.59 | 617,500 | -0.39(-2.79%) |
Feb 18, 2004 | 14.10 | 14.25 | 13.65 | 13.98 | 758,600 | -0.02(-0.14%) |
Feb 17, 2004 | 12.70 | 14.20 | 12.70 | 14.00 | 1,524,300 | +1.38(+10.94%) |
Feb 13, 2004 | 11.00 | 12.90 | 10.40 | 12.62 | 1,404,400 | +1.47(+13.18%) |
Feb 12, 2004 | 10.74 | 11.75 | 10.55 | 11.15 | 674,600 | +0.54(+5.09%) |
Feb 11, 2004 | 10.56 | 10.75 | 10.12 | 10.61 | 333,700 | +0.38(+3.71%) |
Feb 10, 2004 | 10.24 | 10.43 | 10.03 | 10.23 | 213,500 | +0.05(+0.49%) |
Feb 09, 2004 | 10.30 | 10.35 | 9.700 | 10.18 | 610,700 | +0.88(+9.46%) |
Feb 06, 2004 | 9.240 | 9.640 | 9.070 | 9.300 | 203,300 | +0.19(+2.07%) |
Feb 05, 2004 | 9.310 | 9.400 | 9.010 | 9.111 | 151,600 | -0.14(-1.50%) |
Feb 04, 2004 | 9.160 | 9.350 | 9.000 | 9.250 | 359,600 | -0.20(-2.12%) |
Feb 03, 2004 | 9.620 | 10.40 | 9.357 | 9.450 | 329,000 | -0.60(-5.97%) |
Feb 02, 2004 | 10.55 | 10.55 | 10.00 | 10.05 | 172,600 | +0.05(+0.50%) |
Jan 30, 2004 | 10.57 | 10.81 | 9.970 | 10.00 | 308,400 | +0.05(+0.50%) |
Jan 29, 2004 | 10.36 | 10.50 | 8.850 | 9.950 | 436,300 | -0.05(-0.50%) |
Jan 28, 2004 | 10.94 | 11.30 | 9.510 | 10.00 | 842,600 | -0.85(-7.83%) |
Jan 27, 2004 | 10.15 | 11.15 | 10.14 | 10.85 | 1,193,300 | +0.75(+7.43%) |
Jan 26, 2004 | 9.610 | 10.12 | 9.600 | 10.10 | 503,900 | +0.50(+5.21%) |
Jan 23, 2004 | 9.050 | 9.950 | 8.900 | 9.600 | 1,105,200 | +0.40(+4.35%) |
Jan 22, 2004 | 9.380 | 9.380 | 8.900 | 9.200 | 214,000 | +0.15(+1.66%) |
Jan 21, 2004 | 8.900 | 9.710 | 8.850 | 9.050 | 577,600 | +0.04(+0.44%) |
Jan 20, 2004 | 9.030 | 9.590 | 8.510 | 9.010 | 869,200 | +0.11(+1.24%) |
Jan 16, 2004 | 8.680 | 9.000 | 8.500 | 8.900 | 417,700 | +0.30(+3.49%) |
Jan 15, 2004 | 8.600 | 8.700 | 8.290 | 8.600 | 418,438 | +0.16(+1.90%) |
Jan 14, 2004 | 8.560 | 8.990 | 8.280 | 8.440 | 810,595 | -0.32(-3.66%) |
Jan 13, 2004 | 8.200 | 9.280 | 8.150 | 8.761 | 1,943,385 | +0.50(+6.07%) |
Jan 12, 2004 | 7.690 | 8.540 | 6.950 | 8.260 | 2,131,934 | +0.96(+13.15%) |
Jan 09, 2004 | 5.700 | 7.850 | 5.590 | 7.300 | 3,162,742 | +1.73(+31.06%) |
Jan 08, 2004 | 4.840 | 6.000 | 4.820 | 5.570 | 2,557,849 | +0.95(+20.56%) |
Jan 07, 2004 | 4.650 | 4.730 | 4.620 | 4.620 | 161,873 | -0.01(-0.22%) |
Jan 06, 2004 | 4.470 | 4.750 | 4.470 | 4.630 | 138,100 | -0.12(-2.53%) |
Jan 05, 2004 | 4.450 | 4.750 | 4.450 | 4.750 | 266,600 | +0.16(+3.49%) |