Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 18.00 | 18.99 | 17.90 | 18.41 | 197,828 | +0.42(+2.33%) |
Feb 25, 2005 | 17.63 | 18.27 | 17.39 | 17.99 | 70,857 | +0.19(+1.07%) |
Feb 24, 2005 | 17.69 | 18.50 | 17.64 | 17.80 | 89,083 | +0.10(+0.56%) |
Feb 23, 2005 | 17.68 | 17.99 | 17.56 | 17.70 | 37,119 | -0.18(-1.01%) |
Feb 22, 2005 | 17.92 | 18.00 | 16.69 | 17.88 | 84,566 | -0.10(-0.56%) |
Feb 18, 2005 | 18.15 | 18.15 | 17.85 | 17.98 | 16,242 | -0.02(-0.11%) |
Feb 17, 2005 | 18.50 | 18.50 | 17.94 | 18.00 | 17,152 | -0.38(-2.07%) |
Feb 16, 2005 | 18.00 | 18.56 | 17.90 | 18.38 | 43,876 | +0.38(+2.11%) |
Feb 15, 2005 | 18.03 | 18.05 | 17.90 | 18.00 | 23,042 | +0.08(+0.45%) |
Feb 14, 2005 | 17.84 | 18.07 | 17.70 | 17.92 | 20,554 | +0.16(+0.90%) |
Feb 11, 2005 | 17.75 | 17.99 | 17.74 | 17.76 | 12,700 | -0.11(-0.62%) |
Feb 10, 2005 | 17.76 | 17.87 | 17.61 | 17.87 | 22,925 | -0.04(-0.22%) |
Feb 09, 2005 | 17.90 | 17.97 | 17.34 | 17.91 | 23,441 | -0.08(-0.44%) |
Feb 08, 2005 | 18.04 | 18.19 | 17.86 | 17.99 | 24,222 | -0.21(-1.15%) |
Feb 07, 2005 | 17.86 | 18.70 | 17.86 | 18.20 | 26,094 | +0.35(+1.96%) |
Feb 04, 2005 | 17.98 | 18.39 | 17.83 | 17.85 | 26,705 | -0.15(-0.83%) |
Feb 03, 2005 | 17.94 | 18.00 | 17.82 | 18.00 | 16,493 | +0.15(+0.84%) |
Feb 02, 2005 | 18.00 | 18.00 | 17.39 | 17.85 | 46,134 | -0.05(-0.28%) |
Feb 01, 2005 | 17.73 | 18.00 | 17.73 | 17.90 | 39,457 | -0.07(-0.39%) |
Jan 31, 2005 | 17.99 | 17.99 | 17.80 | 17.97 | 46,608 | +0.03(+0.17%) |
Jan 28, 2005 | 17.99 | 17.99 | 17.77 | 17.94 | 16,979 | -0.05(-0.28%) |
Jan 27, 2005 | 17.99 | 17.99 | 17.80 | 17.99 | 6,113 | +0.10(+0.56%) |
Jan 26, 2005 | 17.96 | 18.00 | 17.75 | 17.89 | 11,772 | -0.20(-1.11%) |
Jan 25, 2005 | 18.04 | 18.09 | 17.62 | 18.09 | 12,865 | +0.21(+1.17%) |
Jan 24, 2005 | 17.90 | 18.04 | 17.50 | 17.88 | 41,136 | +0.00(+0.00%) |
Jan 21, 2005 | 18.10 | 18.14 | 17.70 | 17.88 | 91,854 | +0.15(+0.85%) |
Jan 20, 2005 | 17.75 | 18.00 | 17.44 | 17.73 | 25,107 | -0.08(-0.45%) |
Jan 19, 2005 | 16.98 | 18.00 | 16.98 | 17.81 | 138,495 | +0.61(+3.55%) |
Jan 18, 2005 | 17.09 | 17.21 | 16.89 | 17.20 | 11,960 | -0.10(-0.58%) |
Jan 14, 2005 | 17.00 | 17.30 | 16.63 | 17.30 | 68,785 | +0.33(+1.94%) |
Jan 13, 2005 | 17.24 | 17.25 | 16.85 | 16.97 | 15,744 | +0.03(+0.18%) |
Jan 12, 2005 | 16.90 | 17.24 | 16.85 | 16.94 | 76,206 | +0.04(+0.24%) |
Jan 11, 2005 | 17.20 | 17.20 | 16.85 | 16.90 | 17,424 | -0.34(-1.97%) |
Jan 10, 2005 | 17.25 | 17.31 | 17.05 | 17.24 | 53,427 | +0.00(+0.00%) |
Jan 07, 2005 | 17.22 | 17.25 | 17.05 | 17.24 | 39,923 | +0.13(+0.76%) |
Jan 06, 2005 | 17.24 | 17.25 | 16.85 | 17.11 | 20,623 | -0.09(-0.52%) |
Jan 05, 2005 | 17.24 | 17.25 | 16.85 | 17.20 | 37,487 | -0.05(-0.29%) |
Jan 04, 2005 | 17.20 | 17.94 | 16.77 | 17.25 | 154,566 | +0.25(+1.47%) |
Jan 03, 2005 | 16.75 | 17.02 | 16.75 | 17.00 | 118,509 | +0.16(+0.95%) |
Dec 31, 2004 | 16.84 | 16.90 | 16.80 | 16.84 | 14,500 | +0.00(+0.00%) |
Dec 30, 2004 | 16.70 | 16.85 | 16.70 | 16.84 | 20,900 | +0.09(+0.54%) |
Dec 29, 2004 | 16.77 | 16.93 | 16.66 | 16.75 | 15,000 | -0.07(-0.42%) |
Dec 28, 2004 | 16.21 | 16.82 | 16.21 | 16.82 | 11,400 | +0.17(+1.02%) |
Dec 27, 2004 | 16.70 | 16.70 | 16.27 | 16.65 | 16,800 | +0.15(+0.91%) |
Dec 23, 2004 | 16.70 | 16.70 | 16.30 | 16.50 | 11,300 | -0.15(-0.90%) |
Dec 22, 2004 | 16.40 | 16.65 | 16.15 | 16.65 | 17,500 | -0.05(-0.30%) |
Dec 21, 2004 | 16.08 | 16.70 | 16.08 | 16.70 | 10,500 | +0.45(+2.77%) |
Dec 20, 2004 | 16.10 | 16.69 | 16.10 | 16.25 | 23,100 | -0.45(-2.69%) |
Dec 17, 2004 | 16.25 | 17.00 | 16.10 | 16.70 | 54,900 | +0.45(+2.77%) |
Dec 16, 2004 | 15.86 | 16.25 | 15.85 | 16.25 | 49,400 | +0.27(+1.69%) |
Dec 15, 2004 | 16.15 | 16.15 | 15.90 | 15.98 | 12,400 | +0.03(+0.19%) |
Dec 14, 2004 | 15.50 | 16.20 | 15.46 | 15.95 | 27,900 | +0.42(+2.70%) |
Dec 13, 2004 | 15.72 | 15.73 | 15.31 | 15.53 | 14,800 | -0.09(-0.58%) |
Dec 10, 2004 | 15.47 | 15.67 | 15.25 | 15.62 | 15,000 | -0.07(-0.45%) |
Dec 09, 2004 | 15.83 | 15.83 | 15.33 | 15.69 | 21,600 | -0.04(-0.25%) |
Dec 08, 2004 | 15.50 | 15.74 | 15.05 | 15.73 | 138,100 | -0.10(-0.63%) |
Dec 07, 2004 | 15.85 | 16.00 | 15.43 | 15.83 | 32,200 | -0.24(-1.49%) |
Dec 06, 2004 | 15.86 | 16.12 | 15.85 | 16.07 | 30,100 | -0.01(-0.06%) |
Dec 03, 2004 | 16.00 | 16.18 | 15.90 | 16.08 | 12,700 | -0.04(-0.25%) |
Dec 02, 2004 | 16.79 | 17.00 | 15.90 | 16.12 | 56,800 | -0.14(-0.86%) |
Dec 01, 2004 | 15.91 | 16.27 | 15.90 | 16.26 | 64,900 | +0.26(+1.63%) |
Nov 30, 2004 | 15.16 | 16.17 | 15.15 | 16.00 | 130,000 | +0.77(+5.06%) |
Nov 29, 2004 | 15.30 | 15.30 | 15.23 | 15.23 | 43,900 | -0.03(-0.20%) |
Nov 26, 2004 | 15.23 | 15.29 | 14.90 | 15.26 | 17,700 | +0.35(+2.35%) |
Nov 24, 2004 | 15.18 | 15.18 | 14.89 | 14.91 | 13,000 | -0.04(-0.27%) |
Nov 23, 2004 | 15.14 | 15.14 | 14.85 | 14.95 | 16,300 | -0.06(-0.40%) |
Nov 22, 2004 | 15.00 | 15.04 | 14.78 | 15.01 | 27,400 | +0.14(+0.94%) |
Nov 19, 2004 | 14.48 | 14.88 | 14.25 | 14.87 | 15,100 | +0.10(+0.68%) |
Nov 18, 2004 | 14.50 | 14.90 | 14.22 | 14.77 | 42,900 | +0.27(+1.86%) |
Nov 17, 2004 | 15.09 | 15.09 | 13.51 | 14.50 | 138,600 | -0.40(-2.68%) |
Nov 16, 2004 | 15.12 | 15.12 | 14.75 | 14.90 | 32,900 | +0.11(+0.74%) |
Nov 15, 2004 | 13.98 | 14.84 | 13.91 | 14.79 | 151,100 | +0.84(+6.02%) |
Nov 12, 2004 | 13.75 | 14.00 | 13.75 | 13.95 | 93,000 | -0.01(-0.07%) |
Nov 11, 2004 | 13.15 | 13.96 | 13.15 | 13.96 | 12,200 | -0.02(-0.14%) |
Nov 10, 2004 | 13.75 | 13.98 | 13.69 | 13.98 | 37,500 | +0.10(+0.71%) |
Nov 09, 2004 | 13.83 | 13.98 | 13.83 | 13.88 | 4,500 | +0.04(+0.30%) |
Nov 08, 2004 | 13.81 | 13.99 | 13.68 | 13.84 | 19,700 | +0.03(+0.22%) |
Nov 05, 2004 | 13.97 | 14.00 | 13.69 | 13.81 | 24,100 | -0.19(-1.36%) |
Nov 04, 2004 | 13.00 | 14.00 | 12.88 | 14.00 | 129,200 | +1.10(+8.53%) |
Nov 03, 2004 | 12.59 | 12.93 | 12.59 | 12.90 | 21,600 | +0.33(+2.63%) |
Nov 02, 2004 | 12.66 | 12.66 | 12.36 | 12.57 | 53,200 | -0.14(-1.10%) |
Nov 01, 2004 | 12.69 | 13.00 | 12.69 | 12.71 | 28,500 | -0.22(-1.70%) |
Oct 29, 2004 | 12.70 | 13.00 | 12.33 | 12.93 | 34,300 | +0.05(+0.39%) |
Oct 28, 2004 | 13.20 | 13.46 | 12.58 | 12.88 | 51,900 | -0.07(-0.54%) |
Oct 27, 2004 | 12.62 | 13.05 | 12.60 | 12.95 | 61,100 | +0.23(+1.81%) |
Oct 26, 2004 | 12.63 | 12.85 | 11.95 | 12.72 | 36,300 | +0.10(+0.79%) |
Oct 25, 2004 | 12.81 | 12.92 | 12.47 | 12.62 | 40,600 | +0.35(+2.85%) |
Oct 22, 2004 | 12.50 | 12.50 | 12.00 | 12.27 | 11,400 | -0.25(-2.00%) |
Oct 21, 2004 | 11.90 | 12.52 | 11.90 | 12.52 | 45,900 | +0.61(+5.12%) |
Oct 20, 2004 | 11.71 | 11.93 | 11.66 | 11.91 | 16,400 | +0.03(+0.25%) |
Oct 19, 2004 | 11.96 | 11.96 | 11.63 | 11.88 | 24,200 | +0.18(+1.54%) |
Oct 18, 2004 | 11.45 | 11.87 | 11.39 | 11.70 | 19,100 | +0.01(+0.09%) |
Oct 15, 2004 | 11.70 | 11.88 | 11.55 | 11.69 | 18,200 | -0.18(-1.52%) |
Oct 14, 2004 | 11.47 | 11.90 | 11.33 | 11.87 | 10,800 | +0.43(+3.76%) |
Oct 13, 2004 | 11.48 | 11.91 | 11.22 | 11.44 | 22,100 | -0.19(-1.63%) |
Oct 12, 2004 | 11.60 | 11.90 | 10.91 | 11.63 | 22,400 | -0.17(-1.44%) |
Oct 11, 2004 | 11.07 | 11.94 | 11.07 | 11.80 | 20,300 | -0.01(-0.09%) |
Oct 08, 2004 | 11.87 | 11.95 | 11.33 | 11.81 | 59,900 | -0.12(-1.00%) |
Oct 07, 2004 | 11.93 | 11.94 | 11.58 | 11.93 | 8,000 | -0.07(-0.58%) |
Oct 06, 2004 | 11.30 | 12.13 | 11.17 | 12.00 | 55,700 | +0.80(+7.14%) |
Oct 05, 2004 | 11.15 | 11.73 | 11.15 | 11.20 | 21,700 | -0.05(-0.44%) |
Oct 04, 2004 | 11.16 | 11.69 | 11.01 | 11.25 | 38,800 | -0.01(-0.09%) |
Oct 01, 2004 | 11.13 | 11.85 | 11.02 | 11.26 | 49,400 | +0.01(+0.09%) |
Sep 30, 2004 | 11.42 | 11.69 | 11.11 | 11.25 | 35,200 | -0.22(-1.92%) |
Sep 29, 2004 | 11.09 | 11.75 | 11.08 | 11.47 | 21,900 | +0.47(+4.27%) |
Sep 28, 2004 | 11.31 | 11.74 | 11.00 | 11.00 | 22,900 | -0.13(-1.17%) |
Sep 27, 2004 | 11.42 | 11.44 | 11.07 | 11.13 | 28,100 | -0.32(-2.79%) |
Sep 24, 2004 | 11.65 | 11.95 | 11.28 | 11.45 | 17,800 | -0.06(-0.52%) |
Sep 23, 2004 | 11.26 | 11.63 | 11.26 | 11.51 | 17,100 | -0.17(-1.46%) |
Sep 22, 2004 | 11.67 | 11.70 | 11.01 | 11.68 | 11,800 | +0.14(+1.21%) |
Sep 21, 2004 | 11.97 | 11.97 | 11.42 | 11.54 | 16,600 | -0.21(-1.79%) |
Sep 20, 2004 | 10.33 | 11.87 | 10.28 | 11.75 | 78,600 | +1.29(+12.33%) |
Sep 17, 2004 | 10.20 | 10.79 | 10.12 | 10.46 | 21,900 | +0.14(+1.36%) |
Sep 16, 2004 | 10.43 | 10.89 | 10.03 | 10.32 | 29,800 | +0.16(+1.57%) |
Sep 15, 2004 | 10.05 | 10.50 | 10.04 | 10.16 | 29,700 | -0.27(-2.59%) |
Sep 14, 2004 | 10.66 | 10.86 | 10.35 | 10.43 | 4,200 | -0.37(-3.43%) |
Sep 13, 2004 | 10.76 | 10.88 | 10.42 | 10.80 | 6,700 | -0.09(-0.83%) |
Sep 10, 2004 | 10.53 | 10.90 | 10.53 | 10.89 | 6,800 | +0.17(+1.59%) |
Sep 09, 2004 | 10.91 | 10.91 | 10.60 | 10.72 | 5,300 | -0.41(-3.68%) |
Sep 08, 2004 | 11.14 | 11.15 | 10.84 | 11.13 | 8,154 | -0.04(-0.36%) |
Sep 07, 2004 | 10.91 | 11.48 | 10.57 | 11.17 | 16,152 | -0.12(-1.06%) |
Sep 03, 2004 | 11.26 | 11.40 | 11.25 | 11.29 | 9,500 | +0.14(+1.26%) |
Sep 02, 2004 | 11.04 | 11.18 | 11.00 | 11.15 | 2,000 | +0.10(+0.90%) |
Sep 01, 2004 | 11.00 | 11.05 | 10.82 | 11.05 | 76,300 | +0.05(+0.45%) |
Aug 31, 2004 | 11.09 | 11.10 | 10.70 | 11.00 | 14,000 | +0.00(+0.00%) |
Aug 30, 2004 | 10.70 | 11.25 | 10.70 | 11.00 | 79,100 | +0.26(+2.42%) |
Aug 27, 2004 | 10.64 | 10.86 | 10.64 | 10.74 | 59,400 | -0.08(-0.74%) |
Aug 26, 2004 | 10.69 | 10.97 | 10.39 | 10.82 | 92,000 | +0.05(+0.46%) |
Aug 25, 2004 | 10.99 | 11.00 | 10.77 | 10.77 | 29,700 | +0.25(+2.38%) |
Aug 24, 2004 | 10.88 | 10.99 | 10.52 | 10.52 | 65,000 | -0.22(-2.05%) |
Aug 23, 2004 | 10.79 | 11.40 | 10.67 | 10.74 | 25,635 | -0.31(-2.81%) |
Aug 20, 2004 | 11.13 | 11.35 | 10.70 | 11.05 | 36,500 | -0.15(-1.34%) |
Aug 19, 2004 | 11.00 | 11.43 | 10.98 | 11.20 | 36,800 | +0.05(+0.45%) |
Aug 18, 2004 | 11.10 | 11.20 | 11.08 | 11.15 | 2,500 | +0.14(+1.27%) |
Aug 17, 2004 | 11.09 | 11.47 | 10.41 | 11.01 | 32,000 | -0.13(-1.17%) |
Aug 16, 2004 | 11.48 | 11.75 | 11.11 | 11.14 | 33,400 | -0.63(-5.35%) |
Aug 13, 2004 | 11.09 | 11.94 | 11.00 | 11.77 | 18,400 | +0.66(+5.94%) |
Aug 12, 2004 | 11.26 | 11.42 | 11.11 | 11.11 | 5,800 | +0.11(+1.00%) |
Aug 11, 2004 | 11.31 | 11.31 | 11.00 | 11.00 | 14,700 | -0.36(-3.17%) |
Aug 10, 2004 | 11.39 | 11.44 | 11.25 | 11.36 | 10,000 | -0.02(-0.18%) |
Aug 09, 2004 | 11.35 | 11.38 | 11.28 | 11.38 | 11,100 | -0.03(-0.26%) |
Aug 06, 2004 | 11.68 | 11.74 | 11.28 | 11.41 | 14,700 | -0.28(-2.40%) |
Aug 05, 2004 | 11.69 | 12.09 | 11.61 | 11.69 | 16,200 | +0.08(+0.69%) |
Aug 04, 2004 | 11.81 | 11.89 | 11.31 | 11.61 | 10,700 | -0.19(-1.61%) |
Aug 03, 2004 | 11.80 | 11.94 | 11.60 | 11.80 | 25,264 | -0.16(-1.34%) |
Aug 02, 2004 | 11.89 | 11.99 | 11.55 | 11.96 | 15,600 | +0.07(+0.59%) |
Jul 30, 2004 | 11.65 | 11.91 | 11.60 | 11.89 | 13,300 | +0.24(+2.06%) |
Jul 29, 2004 | 11.66 | 11.67 | 11.50 | 11.65 | 12,500 | +0.03(+0.26%) |
Jul 28, 2004 | 11.14 | 11.77 | 11.14 | 11.62 | 28,100 | +0.69(+6.31%) |
Jul 27, 2004 | 10.58 | 10.95 | 10.48 | 10.93 | 13,500 | +0.06(+0.55%) |
Jul 26, 2004 | 11.02 | 11.02 | 10.59 | 10.87 | 40,300 | -0.11(-1.00%) |
Jul 23, 2004 | 11.33 | 11.39 | 10.79 | 10.98 | 23,700 | -0.36(-3.17%) |
Jul 22, 2004 | 11.75 | 11.75 | 11.26 | 11.34 | 12,500 | -0.56(-4.71%) |
Jul 21, 2004 | 12.02 | 12.05 | 11.85 | 11.90 | 3,800 | -0.11(-0.92%) |
Jul 20, 2004 | 12.05 | 12.05 | 11.81 | 12.01 | 22,600 | +0.01(+0.08%) |
Jul 19, 2004 | 11.99 | 12.01 | 11.90 | 12.00 | 18,600 | +0.01(+0.08%) |
Jul 16, 2004 | 11.77 | 11.99 | 11.77 | 11.99 | 14,600 | +0.05(+0.42%) |
Jul 15, 2004 | 11.62 | 11.94 | 11.62 | 11.94 | 23,700 | +0.37(+3.20%) |
Jul 14, 2004 | 11.71 | 11.85 | 11.55 | 11.57 | 25,900 | -0.28(-2.36%) |
Jul 13, 2004 | 11.89 | 11.90 | 11.75 | 11.85 | 6,200 | -0.04(-0.34%) |
Jul 12, 2004 | 11.51 | 11.89 | 11.37 | 11.89 | 16,800 | +0.39(+3.39%) |
Jul 09, 2004 | 11.35 | 11.65 | 11.03 | 11.50 | 9,600 | -0.01(-0.09%) |
Jul 08, 2004 | 11.34 | 11.59 | 11.34 | 11.51 | 9,300 | +0.01(+0.09%) |
Jul 07, 2004 | 11.28 | 11.52 | 11.28 | 11.50 | 5,800 | +0.14(+1.23%) |
Jul 06, 2004 | 11.28 | 11.44 | 11.12 | 11.36 | 76,900 | -0.01(-0.09%) |
Jul 02, 2004 | 11.60 | 11.62 | 11.20 | 11.37 | 38,700 | -0.37(-3.15%) |
Jul 01, 2004 | 11.92 | 11.95 | 11.70 | 11.74 | 15,200 | -0.14(-1.18%) |
Jun 30, 2004 | 11.35 | 11.94 | 11.35 | 11.88 | 25,100 | +0.58(+5.13%) |
Jun 29, 2004 | 11.20 | 11.35 | 11.00 | 11.30 | 10,700 | +0.00(+0.00%) |
Jun 28, 2004 | 11.53 | 11.53 | 11.15 | 11.30 | 42,900 | -0.15(-1.31%) |
Jun 25, 2004 | 11.63 | 11.63 | 11.45 | 11.45 | 72,200 | -0.24(-2.05%) |
Jun 24, 2004 | 11.71 | 11.80 | 11.54 | 11.69 | 70,400 | +0.04(+0.34%) |
Jun 23, 2004 | 11.48 | 11.95 | 11.47 | 11.65 | 35,100 | +0.11(+0.95%) |
Jun 22, 2004 | 11.62 | 11.79 | 11.50 | 11.54 | 14,000 | -0.18(-1.54%) |
Jun 21, 2004 | 11.71 | 11.74 | 11.56 | 11.72 | 17,800 | -0.07(-0.59%) |
Jun 18, 2004 | 11.47 | 11.88 | 11.47 | 11.79 | 48,200 | +0.09(+0.77%) |
Jun 17, 2004 | 11.78 | 11.85 | 11.57 | 11.70 | 24,400 | -0.17(-1.43%) |
Jun 16, 2004 | 11.94 | 11.94 | 11.59 | 11.87 | 92,300 | +0.01(+0.08%) |
Jun 15, 2004 | 11.93 | 11.96 | 11.73 | 11.86 | 54,700 | -0.04(-0.34%) |
Jun 14, 2004 | 11.43 | 11.95 | 11.43 | 11.90 | 52,500 | -0.03(-0.25%) |
Jun 10, 2004 | 11.80 | 11.93 | 11.73 | 11.93 | 48,600 | +0.10(+0.85%) |
Jun 09, 2004 | 11.94 | 11.94 | 11.79 | 11.83 | 5,500 | -0.14(-1.17%) |
Jun 08, 2004 | 11.84 | 11.99 | 11.74 | 11.97 | 16,500 | +0.22(+1.87%) |
Jun 07, 2004 | 10.80 | 11.75 | 10.80 | 11.75 | 23,400 | -0.09(-0.76%) |
Jun 04, 2004 | 11.27 | 11.87 | 11.27 | 11.84 | 23,000 | +0.01(+0.08%) |
Jun 03, 2004 | 11.50 | 11.83 | 11.47 | 11.83 | 3,400 | +0.15(+1.28%) |
Jun 02, 2004 | 10.75 | 11.75 | 10.75 | 11.68 | 35,300 | -0.11(-0.93%) |
Jun 01, 2004 | 11.61 | 11.79 | 11.25 | 11.79 | 40,800 | +0.01(+0.08%) |
May 28, 2004 | 11.60 | 11.85 | 11.43 | 11.78 | 10,000 | +0.20(+1.73%) |
May 27, 2004 | 11.21 | 11.79 | 11.21 | 11.58 | 26,000 | +0.26(+2.30%) |
May 26, 2004 | 11.19 | 11.40 | 10.80 | 11.32 | 28,800 | -0.03(-0.26%) |
May 25, 2004 | 11.31 | 11.43 | 11.29 | 11.35 | 12,800 | -0.10(-0.87%) |
May 24, 2004 | 11.27 | 11.45 | 11.27 | 11.45 | 10,500 | -0.06(-0.52%) |
May 21, 2004 | 11.08 | 11.51 | 11.08 | 11.51 | 15,300 | +0.15(+1.32%) |
May 20, 2004 | 11.35 | 11.40 | 10.94 | 11.36 | 10,500 | -0.04(-0.35%) |
May 19, 2004 | 10.90 | 11.57 | 10.40 | 11.40 | 26,900 | -0.02(-0.18%) |
May 18, 2004 | 11.10 | 11.42 | 11.10 | 11.42 | 10,500 | +0.14(+1.24%) |
May 17, 2004 | 11.29 | 11.30 | 11.10 | 11.28 | 33,000 | -0.22(-1.91%) |
May 14, 2004 | 12.00 | 12.00 | 11.35 | 11.50 | 26,000 | -0.50(-4.17%) |
May 13, 2004 | 12.10 | 12.18 | 11.30 | 12.00 | 22,600 | -0.05(-0.41%) |
May 12, 2004 | 12.20 | 12.44 | 11.97 | 12.05 | 16,900 | -0.14(-1.15%) |
May 11, 2004 | 12.31 | 12.65 | 12.10 | 12.19 | 34,900 | -0.03(-0.25%) |
May 10, 2004 | 12.35 | 12.61 | 12.07 | 12.22 | 36,600 | -0.02(-0.16%) |
May 07, 2004 | 12.36 | 12.61 | 12.24 | 12.24 | 22,000 | -0.39(-3.09%) |
May 06, 2004 | 12.60 | 12.67 | 11.97 | 12.63 | 20,100 | -0.27(-2.09%) |
May 05, 2004 | 13.35 | 13.35 | 12.85 | 12.90 | 40,500 | -0.35(-2.65%) |
May 04, 2004 | 13.46 | 13.46 | 13.24 | 13.25 | 17,500 | -0.12(-0.89%) |
May 03, 2004 | 13.50 | 13.59 | 13.15 | 13.37 | 69,500 | -0.06(-0.45%) |
Apr 30, 2004 | 12.40 | 13.99 | 12.40 | 13.43 | 63,400 | +1.02(+8.22%) |
Apr 29, 2004 | 12.90 | 12.95 | 11.76 | 12.41 | 56,600 | -0.51(-3.95%) |
Apr 28, 2004 | 13.89 | 13.89 | 12.81 | 12.92 | 42,900 | -1.06(-7.58%) |
Apr 27, 2004 | 13.78 | 13.99 | 13.13 | 13.98 | 86,000 | -0.07(-0.50%) |
Apr 26, 2004 | 12.11 | 14.15 | 12.00 | 14.05 | 136,800 | +1.96(+16.21%) |
Apr 23, 2004 | 11.91 | 12.09 | 11.71 | 12.09 | 52,500 | +0.38(+3.25%) |
Apr 22, 2004 | 11.37 | 11.71 | 11.36 | 11.71 | 18,600 | +0.11(+0.95%) |
Apr 21, 2004 | 11.50 | 11.90 | 11.48 | 11.60 | 18,500 | +0.18(+1.58%) |
Apr 20, 2004 | 11.50 | 11.51 | 11.32 | 11.42 | 16,700 | -0.02(-0.17%) |
Apr 19, 2004 | 11.28 | 11.47 | 11.23 | 11.44 | 51,000 | +0.17(+1.51%) |
Apr 16, 2004 | 11.67 | 11.67 | 11.26 | 11.27 | 11,500 | -0.31(-2.68%) |
Apr 15, 2004 | 11.49 | 11.89 | 11.49 | 11.58 | 20,000 | +0.03(+0.26%) |
Apr 14, 2004 | 11.41 | 11.58 | 10.75 | 11.55 | 22,400 | +0.05(+0.43%) |
Apr 13, 2004 | 11.71 | 11.71 | 11.50 | 11.50 | 20,900 | -0.27(-2.29%) |
Apr 12, 2004 | 11.50 | 11.77 | 11.50 | 11.77 | 13,300 | +0.05(+0.43%) |
Apr 08, 2004 | 11.42 | 11.86 | 11.42 | 11.72 | 26,800 | +0.22(+1.91%) |
Apr 07, 2004 | 11.56 | 11.81 | 11.35 | 11.50 | 24,100 | -0.24(-2.04%) |
Apr 06, 2004 | 11.71 | 11.82 | 11.61 | 11.74 | 21,600 | +0.09(+0.77%) |
Apr 05, 2004 | 11.89 | 11.99 | 11.50 | 11.65 | 55,200 | +0.07(+0.60%) |
Apr 02, 2004 | 11.09 | 11.94 | 11.04 | 11.58 | 46,000 | +0.54(+4.89%) |
Apr 01, 2004 | 10.91 | 11.07 | 10.60 | 11.04 | 23,400 | +0.10(+0.91%) |
Mar 31, 2004 | 10.65 | 10.94 | 10.50 | 10.94 | 20,400 | +0.28(+2.63%) |
Mar 30, 2004 | 10.78 | 10.81 | 10.28 | 10.66 | 48,500 | -0.18(-1.66%) |
Mar 29, 2004 | 10.84 | 10.84 | 10.74 | 10.84 | 25,300 | +0.09(+0.84%) |
Mar 26, 2004 | 10.66 | 10.93 | 10.65 | 10.75 | 29,400 | +0.10(+0.94%) |
Mar 25, 2004 | 10.73 | 10.90 | 10.65 | 10.65 | 24,400 | -0.12(-1.11%) |
Mar 24, 2004 | 10.63 | 10.78 | 10.63 | 10.77 | 29,300 | -0.13(-1.19%) |
Mar 23, 2004 | 10.76 | 11.36 | 10.74 | 10.90 | 97,000 | -0.03(-0.27%) |
Mar 22, 2004 | 10.56 | 11.06 | 10.56 | 10.93 | 92,600 | +0.16(+1.49%) |
Mar 19, 2004 | 10.78 | 10.93 | 10.56 | 10.77 | 49,900 | +0.01(+0.09%) |
Mar 18, 2004 | 11.00 | 11.18 | 10.65 | 10.76 | 69,600 | -0.16(-1.47%) |
Mar 17, 2004 | 11.21 | 11.44 | 10.85 | 10.92 | 79,700 | -0.35(-3.11%) |
Mar 16, 2004 | 11.45 | 11.61 | 11.10 | 11.27 | 29,900 | -0.15(-1.31%) |
Mar 15, 2004 | 11.37 | 11.79 | 11.30 | 11.42 | 38,500 | -0.35(-2.97%) |
Mar 12, 2004 | 11.80 | 11.84 | 11.55 | 11.77 | 34,700 | -0.06(-0.51%) |
Mar 11, 2004 | 12.10 | 12.24 | 11.55 | 11.83 | 37,000 | -0.27(-2.23%) |
Mar 10, 2004 | 12.36 | 12.38 | 12.00 | 12.10 | 30,000 | -0.17(-1.39%) |
Mar 09, 2004 | 12.40 | 12.47 | 12.23 | 12.27 | 31,400 | -0.14(-1.13%) |
Mar 08, 2004 | 12.20 | 12.50 | 12.20 | 12.41 | 130,400 | +0.03(+0.24%) |
Mar 05, 2004 | 11.97 | 12.39 | 11.92 | 12.38 | 90,400 | +0.15(+1.23%) |
Mar 04, 2004 | 12.01 | 12.25 | 11.97 | 12.23 | 29,900 | +0.09(+0.74%) |
Mar 03, 2004 | 12.09 | 12.14 | 11.88 | 12.14 | 104,700 | +0.24(+2.02%) |
Mar 02, 2004 | 11.96 | 12.23 | 11.90 | 11.90 | 61,600 | -0.10(-0.83%) |