Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 17.18 | 17.23 | 16.60 | 16.72 | 457,185 | -0.30(-1.79%) |
Nov 29, 2004 | 17.07 | 17.23 | 16.80 | 17.02 | 369,136 | -0.22(-1.30%) |
Nov 26, 2004 | 17.23 | 17.26 | 17.16 | 17.24 | 41,461 | +0.10(+0.58%) |
Nov 24, 2004 | 17.25 | 17.27 | 16.92 | 17.15 | 182,339 | +0.11(+0.63%) |
Nov 23, 2004 | 17.09 | 17.16 | 16.73 | 17.04 | 211,206 | +0.07(+0.42%) |
Nov 22, 2004 | 16.63 | 17.16 | 16.58 | 16.97 | 340,938 | +0.48(+2.88%) |
Nov 19, 2004 | 16.66 | 16.69 | 16.40 | 16.49 | 282,202 | -0.13(-0.76%) |
Nov 18, 2004 | 16.75 | 16.75 | 16.53 | 16.62 | 262,920 | -0.07(-0.43%) |
Nov 17, 2004 | 16.71 | 17.09 | 16.58 | 16.69 | 243,081 | -0.06(-0.38%) |
Nov 16, 2004 | 17.00 | 17.03 | 16.68 | 16.75 | 271,725 | -0.20(-1.16%) |
Nov 15, 2004 | 17.36 | 17.36 | 16.84 | 16.95 | 224,246 | -0.41(-2.38%) |
Nov 12, 2004 | 17.16 | 17.36 | 16.93 | 17.36 | 186,351 | +0.21(+1.20%) |
Nov 11, 2004 | 17.27 | 17.42 | 17.11 | 17.16 | 571,649 | -0.19(-1.09%) |
Nov 10, 2004 | 17.03 | 17.61 | 16.79 | 17.34 | 541,110 | +0.34(+2.00%) |
Nov 09, 2004 | 17.02 | 17.03 | 16.72 | 17.00 | 185,014 | +0.09(+0.53%) |
Nov 08, 2004 | 17.18 | 17.18 | 16.64 | 16.91 | 261,026 | -0.05(-0.32%) |
Nov 05, 2004 | 17.00 | 17.02 | 16.60 | 16.97 | 317,644 | +0.46(+2.77%) |
Nov 04, 2004 | 16.29 | 16.55 | 16.01 | 16.51 | 254,450 | +0.39(+2.45%) |
Nov 03, 2004 | 16.42 | 16.42 | 15.99 | 16.11 | 354,536 | +0.40(+2.57%) |
Nov 02, 2004 | 15.61 | 15.97 | 15.58 | 15.71 | 310,734 | +0.22(+1.45%) |
Nov 01, 2004 | 15.62 | 16.11 | 15.34 | 15.49 | 406,919 | -0.13(-0.80%) |
Oct 29, 2004 | 16.13 | 16.13 | 15.61 | 15.61 | 325,446 | -0.24(-1.53%) |
Oct 28, 2004 | 15.97 | 15.97 | 15.30 | 15.85 | 449,606 | -0.12(-0.73%) |
Oct 27, 2004 | 15.23 | 15.98 | 15.10 | 15.97 | 389,532 | +0.88(+5.83%) |
Oct 26, 2004 | 15.21 | 15.22 | 14.85 | 15.09 | 200,840 | +0.00(+0.00%) |
Oct 25, 2004 | 15.09 | 15.18 | 14.92 | 15.09 | 297,806 | +0.00(+0.00%) |
Oct 22, 2004 | 15.21 | 15.25 | 15.04 | 15.09 | 390,201 | -0.07(-0.47%) |
Oct 21, 2004 | 15.19 | 15.24 | 14.98 | 15.16 | 227,701 | +0.09(+0.60%) |
Oct 20, 2004 | 14.90 | 15.43 | 14.80 | 15.07 | 456,628 | +0.20(+1.33%) |
Oct 19, 2004 | 15.25 | 15.47 | 14.87 | 14.88 | 221,125 | -0.20(-1.31%) |
Oct 18, 2004 | 14.85 | 15.11 | 14.61 | 15.07 | 262,809 | +0.04(+0.30%) |
Oct 15, 2004 | 15.26 | 15.57 | 15.01 | 15.03 | 359,217 | -0.22(-1.47%) |
Oct 14, 2004 | 15.32 | 15.38 | 15.18 | 15.25 | 179,107 | +0.00(+0.00%) |
Oct 13, 2004 | 15.57 | 15.57 | 15.10 | 15.25 | 330,685 | -0.06(-0.41%) |
Oct 12, 2004 | 15.75 | 15.75 | 14.84 | 15.32 | 529,296 | -0.43(-2.74%) |
Oct 11, 2004 | 15.73 | 16.02 | 15.39 | 15.75 | 295,465 | +0.36(+2.33%) |
Oct 08, 2004 | 15.84 | 15.84 | 15.30 | 15.39 | 403,799 | -0.38(-2.39%) |
Oct 07, 2004 | 16.11 | 16.12 | 15.75 | 15.76 | 422,189 | -0.44(-2.71%) |
Oct 06, 2004 | 16.06 | 16.24 | 15.87 | 16.20 | 333,471 | +0.11(+0.67%) |
Oct 05, 2004 | 16.08 | 16.15 | 16.03 | 16.10 | 210,983 | +0.04(+0.22%) |
Oct 04, 2004 | 16.14 | 16.15 | 15.91 | 16.06 | 366,016 | -0.08(-0.50%) |
Oct 01, 2004 | 15.97 | 16.18 | 15.96 | 16.14 | 758,892 | -0.22(-1.32%) |
Sep 30, 2004 | 16.51 | 16.58 | 16.28 | 16.36 | 299,477 | +0.15(+0.94%) |
Sep 29, 2004 | 16.35 | 16.35 | 15.93 | 16.20 | 204,295 | -0.21(-1.26%) |
Sep 28, 2004 | 16.43 | 16.59 | 16.33 | 16.41 | 412,715 | +0.21(+1.27%) |
Sep 27, 2004 | 16.15 | 16.29 | 15.97 | 16.20 | 500,207 | +0.27(+1.69%) |
Sep 24, 2004 | 15.82 | 16.12 | 15.57 | 15.93 | 213,769 | +0.12(+0.74%) |
Sep 23, 2004 | 16.43 | 16.45 | 15.66 | 15.82 | 339,935 | -0.61(-3.71%) |
Sep 22, 2004 | 16.20 | 16.51 | 15.98 | 16.43 | 376,715 | +0.04(+0.22%) |
Sep 21, 2004 | 16.36 | 16.54 | 16.28 | 16.39 | 255,341 | +0.00(+0.00%) |
Sep 20, 2004 | 16.59 | 16.59 | 16.33 | 16.39 | 280,084 | -0.21(-1.24%) |
Sep 17, 2004 | 16.82 | 16.82 | 16.45 | 16.60 | 312,406 | -0.22(-1.33%) |
Sep 16, 2004 | 16.63 | 16.93 | 16.63 | 16.82 | 381,396 | +0.11(+0.64%) |
Sep 15, 2004 | 16.81 | 16.89 | 16.64 | 16.72 | 387,080 | -0.31(-1.84%) |
Sep 14, 2004 | 17.14 | 17.14 | 16.87 | 17.03 | 403,464 | -0.11(-0.63%) |
Sep 13, 2004 | 17.03 | 17.23 | 16.94 | 17.14 | 482,485 | +0.13(+0.79%) |
Sep 10, 2004 | 16.69 | 17.13 | 16.55 | 17.00 | 377,607 | +0.01(+0.05%) |
Sep 09, 2004 | 17.10 | 17.10 | 15.97 | 16.99 | 759,895 | -0.10(-0.58%) |
Sep 08, 2004 | 17.94 | 17.94 | 17.09 | 17.09 | 674,298 | -0.84(-4.70%) |
Sep 07, 2004 | 17.36 | 17.94 | 17.36 | 17.94 | 494,968 | +0.75(+4.39%) |
Sep 03, 2004 | 16.83 | 17.21 | 16.75 | 17.18 | 471,006 | +0.39(+2.35%) |
Sep 02, 2004 | 16.60 | 16.80 | 16.30 | 16.79 | 398,672 | +0.64(+3.94%) |
Sep 01, 2004 | 15.95 | 16.48 | 15.95 | 16.15 | 307,279 | +0.21(+1.29%) |
Aug 31, 2004 | 15.84 | 15.99 | 15.65 | 15.94 | 186,463 | +0.11(+0.68%) |
Aug 30, 2004 | 16.15 | 16.15 | 15.65 | 15.84 | 168,184 | -0.07(-0.45%) |
Aug 27, 2004 | 15.53 | 15.93 | 15.52 | 15.91 | 131,516 | +0.29(+1.84%) |
Aug 26, 2004 | 15.70 | 15.72 | 15.39 | 15.62 | 149,237 | -0.16(-1.02%) |
Aug 25, 2004 | 15.34 | 15.80 | 15.34 | 15.78 | 302,041 | +0.59(+3.90%) |
Aug 24, 2004 | 14.80 | 15.28 | 14.80 | 15.19 | 229,038 | +0.41(+2.79%) |
Aug 23, 2004 | 15.51 | 15.56 | 14.76 | 14.78 | 276,629 | -0.78(-5.02%) |
Aug 20, 2004 | 14.99 | 15.63 | 14.90 | 15.56 | 182,227 | +0.50(+3.34%) |
Aug 19, 2004 | 14.80 | 15.17 | 14.75 | 15.06 | 104,544 | +0.03(+0.18%) |
Aug 18, 2004 | 14.83 | 15.05 | 14.65 | 15.03 | 243,973 | +0.21(+1.39%) |
Aug 17, 2004 | 14.54 | 14.88 | 14.51 | 14.82 | 306,945 | +0.28(+1.91%) |
Aug 16, 2004 | 14.04 | 14.62 | 13.96 | 14.54 | 186,908 | +0.44(+3.12%) |
Aug 13, 2004 | 14.40 | 14.40 | 13.96 | 14.10 | 190,586 | -0.21(-1.44%) |
Aug 12, 2004 | 14.58 | 14.58 | 14.16 | 14.31 | 180,444 | -0.27(-1.85%) |
Aug 11, 2004 | 14.71 | 14.71 | 14.16 | 14.58 | 398,114 | -0.13(-0.85%) |
Aug 10, 2004 | 14.36 | 14.80 | 14.31 | 14.71 | 350,635 | +0.38(+2.63%) |
Aug 09, 2004 | 14.16 | 14.39 | 14.13 | 14.33 | 209,311 | +0.17(+1.20%) |
Aug 06, 2004 | 14.54 | 14.54 | 14.01 | 14.16 | 605,085 | -0.73(-4.88%) |
Aug 05, 2004 | 15.32 | 15.32 | 14.70 | 14.88 | 384,963 | -0.46(-2.98%) |
Aug 04, 2004 | 15.67 | 15.67 | 14.54 | 15.34 | 715,091 | -0.68(-4.26%) |
Aug 03, 2004 | 14.99 | 16.15 | 14.99 | 16.02 | 507,786 | +0.19(+1.19%) |
Aug 02, 2004 | 15.43 | 15.84 | 15.43 | 15.84 | 446,151 | -0.16(-1.01%) |
Jul 30, 2004 | 16.15 | 16.63 | 15.99 | 16.00 | 323,329 | -0.16(-1.00%) |
Jul 29, 2004 | 15.89 | 16.24 | 15.89 | 16.16 | 380,616 | +0.36(+2.27%) |
Jul 28, 2004 | 16.04 | 16.06 | 15.51 | 15.80 | 341,941 | -0.42(-2.60%) |
Jul 27, 2004 | 15.12 | 16.24 | 15.03 | 16.22 | 415,056 | +1.20(+8.00%) |
Jul 26, 2004 | 15.70 | 15.70 | 14.87 | 15.02 | 547,463 | -0.44(-2.84%) |
Jul 23, 2004 | 15.81 | 15.81 | 15.46 | 15.46 | 333,694 | -0.29(-1.82%) |
Jul 22, 2004 | 16.10 | 16.15 | 15.12 | 15.75 | 474,238 | -0.48(-2.99%) |
Jul 21, 2004 | 16.96 | 16.96 | 16.15 | 16.23 | 510,683 | -0.59(-3.52%) |
Jul 20, 2004 | 16.93 | 17.04 | 16.59 | 16.82 | 338,598 | -0.12(-0.69%) |
Jul 19, 2004 | 16.82 | 17.05 | 16.65 | 16.94 | 346,734 | -0.04(-0.21%) |
Jul 16, 2004 | 17.14 | 17.23 | 16.91 | 16.98 | 354,870 | +0.04(+0.21%) |
Jul 15, 2004 | 16.81 | 17.10 | 16.50 | 16.94 | 268,939 | +0.13(+0.75%) |
Jul 14, 2004 | 17.12 | 17.23 | 16.81 | 16.81 | 355,316 | -0.38(-2.19%) |
Jul 13, 2004 | 17.15 | 17.25 | 16.95 | 17.19 | 328,901 | +0.28(+1.64%) |
Jul 12, 2004 | 16.87 | 17.23 | 16.84 | 16.91 | 520,491 | -0.13(-0.79%) |
Jul 09, 2004 | 17.27 | 17.30 | 16.88 | 17.05 | 391,539 | +0.22(+1.33%) |
Jul 08, 2004 | 17.41 | 17.46 | 16.81 | 16.82 | 684,775 | -0.61(-3.50%) |
Jul 07, 2004 | 17.59 | 17.69 | 17.28 | 17.43 | 504,999 | +0.18(+1.04%) |
Jul 06, 2004 | 17.48 | 17.69 | 16.73 | 17.25 | 511,798 | -0.17(-0.98%) |
Jul 02, 2004 | 17.23 | 17.45 | 17.01 | 17.42 | 400,344 | +0.03(+0.15%) |
Jul 01, 2004 | 17.30 | 17.59 | 17.05 | 17.40 | 604,416 | +0.02(+0.10%) |
Jun 30, 2004 | 17.32 | 17.49 | 16.92 | 17.38 | 464,207 | +0.04(+0.26%) |
Jun 29, 2004 | 17.37 | 17.50 | 17.09 | 17.33 | 481,259 | +0.05(+0.31%) |
Jun 28, 2004 | 17.71 | 17.91 | 17.28 | 17.28 | 1,183,645 | -0.31(-1.73%) |
Jun 25, 2004 | 17.64 | 17.81 | 17.45 | 17.59 | 1,308,808 | -0.04(-0.25%) |
Jun 24, 2004 | 16.89 | 17.69 | 16.81 | 17.63 | 860,762 | +0.92(+5.47%) |
Jun 23, 2004 | 16.87 | 17.02 | 16.60 | 16.72 | 669,617 | -0.20(-1.17%) |
Jun 22, 2004 | 16.42 | 17.18 | 16.28 | 16.91 | 492,182 | +0.48(+2.95%) |
Jun 21, 2004 | 16.21 | 16.55 | 16.17 | 16.43 | 431,328 | +0.22(+1.33%) |
Jun 18, 2004 | 16.42 | 16.61 | 16.20 | 16.21 | 533,086 | -0.31(-1.90%) |
Jun 17, 2004 | 16.06 | 16.68 | 16.00 | 16.53 | 769,592 | +0.51(+3.19%) |
Jun 16, 2004 | 16.33 | 16.36 | 15.64 | 16.02 | 594,943 | -0.34(-2.08%) |
Jun 15, 2004 | 14.95 | 16.55 | 14.89 | 16.36 | 846,495 | +1.37(+9.16%) |
Jun 14, 2004 | 15.23 | 15.38 | 14.70 | 14.98 | 527,513 | -0.25(-1.65%) |
Jun 10, 2004 | 14.94 | 15.23 | 14.62 | 15.23 | 631,166 | +0.52(+3.54%) |
Jun 09, 2004 | 14.63 | 14.86 | 14.55 | 14.71 | 694,026 | +0.13(+0.92%) |
Jun 08, 2004 | 15.50 | 15.52 | 14.54 | 14.58 | 1,545,760 | +0.24(+1.69%) |
Jun 07, 2004 | 13.47 | 14.34 | 13.02 | 14.34 | 771,821 | +1.26(+9.60%) |
Jun 04, 2004 | 13.01 | 13.08 | 12.47 | 13.08 | 276,406 | +0.48(+3.85%) |
Jun 03, 2004 | 13.05 | 13.22 | 12.60 | 12.60 | 245,868 | -0.54(-4.10%) |
Jun 02, 2004 | 12.88 | 13.31 | 12.72 | 13.14 | 309,397 | +0.35(+2.74%) |
Jun 01, 2004 | 12.61 | 12.92 | 12.45 | 12.79 | 130,178 | +0.32(+2.59%) |
May 28, 2004 | 12.47 | 12.68 | 12.37 | 12.46 | 107,219 | -0.10(-0.79%) |
May 27, 2004 | 12.35 | 12.78 | 12.32 | 12.56 | 104,544 | +0.09(+0.72%) |
May 26, 2004 | 12.56 | 12.63 | 12.28 | 12.47 | 250,660 | -0.07(-0.57%) |
May 25, 2004 | 11.77 | 12.65 | 11.55 | 12.54 | 326,672 | +0.82(+6.96%) |
May 24, 2004 | 12.07 | 12.34 | 11.73 | 11.73 | 205,076 | -0.35(-2.90%) |
May 21, 2004 | 12.10 | 12.18 | 12.00 | 12.08 | 84,370 | -0.03(-0.22%) |
May 20, 2004 | 12.04 | 12.13 | 11.80 | 12.10 | 189,138 | +0.06(+0.52%) |
May 19, 2004 | 12.20 | 12.52 | 11.90 | 12.04 | 214,215 | -0.21(-1.69%) |
May 18, 2004 | 12.11 | 12.36 | 12.04 | 12.25 | 150,686 | +0.13(+1.11%) |
May 17, 2004 | 12.34 | 12.34 | 11.39 | 12.11 | 211,317 | -0.19(-1.53%) |
May 14, 2004 | 12.53 | 12.65 | 12.28 | 12.30 | 105,101 | -0.22(-1.72%) |
May 13, 2004 | 12.65 | 12.75 | 12.38 | 12.52 | 110,451 | -0.04(-0.36%) |
May 12, 2004 | 12.56 | 12.83 | 12.07 | 12.56 | 414,833 | -0.28(-2.17%) |
May 11, 2004 | 12.36 | 12.91 | 12.29 | 12.84 | 140,543 | +0.32(+2.58%) |
May 10, 2004 | 12.70 | 12.70 | 12.16 | 12.52 | 223,020 | -0.18(-1.41%) |
May 07, 2004 | 12.99 | 13.16 | 12.57 | 12.70 | 255,564 | -0.22(-1.74%) |
May 06, 2004 | 13.10 | 13.10 | 12.57 | 12.92 | 353,421 | -0.40(-3.03%) |
May 05, 2004 | 13.92 | 13.92 | 13.23 | 13.32 | 199,949 | -0.50(-3.63%) |
May 04, 2004 | 13.58 | 13.99 | 13.46 | 13.83 | 231,936 | +0.04(+0.26%) |
May 03, 2004 | 13.56 | 13.97 | 13.10 | 13.79 | 349,186 | +0.35(+2.60%) |
Apr 30, 2004 | 13.64 | 13.66 | 13.28 | 13.44 | 290,672 | -0.22(-1.64%) |
Apr 29, 2004 | 13.79 | 13.79 | 13.49 | 13.66 | 272,060 | -0.13(-0.91%) |
Apr 28, 2004 | 14.22 | 14.22 | 13.59 | 13.79 | 298,586 | -0.42(-2.97%) |
Apr 27, 2004 | 14.66 | 14.72 | 14.18 | 14.21 | 294,350 | -0.45(-3.06%) |
Apr 26, 2004 | 14.62 | 14.91 | 14.54 | 14.66 | 321,322 | -0.14(-0.97%) |
Apr 23, 2004 | 14.86 | 14.89 | 14.57 | 14.80 | 506,225 | +0.13(+0.86%) |
Apr 22, 2004 | 13.74 | 14.71 | 13.74 | 14.68 | 646,658 | +0.73(+5.21%) |
Apr 21, 2004 | 13.65 | 14.03 | 13.23 | 13.95 | 246,759 | +0.19(+1.37%) |
Apr 20, 2004 | 13.90 | 14.18 | 13.76 | 13.76 | 212,877 | -0.13(-0.97%) |
Apr 19, 2004 | 13.88 | 13.91 | 13.67 | 13.90 | 129,509 | +0.03(+0.19%) |
Apr 16, 2004 | 13.92 | 14.06 | 13.68 | 13.87 | 189,249 | +0.01(+0.06%) |
Apr 15, 2004 | 14.31 | 14.36 | 13.71 | 13.86 | 198,834 | -0.01(-0.06%) |
Apr 14, 2004 | 13.73 | 13.91 | 13.52 | 13.87 | 535,761 | -0.22(-1.53%) |
Apr 13, 2004 | 14.52 | 14.71 | 13.98 | 14.09 | 371,811 | -0.43(-2.97%) |
Apr 12, 2004 | 14.38 | 14.52 | 14.15 | 14.52 | 258,016 | +0.22(+1.51%) |
Apr 08, 2004 | 14.41 | 14.60 | 14.17 | 14.30 | 214,549 | -0.27(-1.85%) |
Apr 07, 2004 | 14.70 | 14.70 | 14.27 | 14.57 | 315,192 | -0.11(-0.73%) |
Apr 06, 2004 | 14.80 | 14.96 | 14.67 | 14.68 | 356,988 | -0.20(-1.33%) |
Apr 05, 2004 | 14.58 | 14.94 | 14.42 | 14.88 | 324,666 | +0.39(+2.66%) |
Apr 02, 2004 | 14.36 | 14.78 | 14.32 | 14.49 | 478,807 | +0.13(+0.94%) |
Apr 01, 2004 | 14.22 | 14.47 | 14.06 | 14.36 | 251,998 | +0.00(+0.00%) |
Mar 31, 2004 | 14.36 | 14.54 | 13.97 | 14.36 | 407,254 | +0.00(+0.00%) |
Mar 30, 2004 | 14.27 | 14.36 | 14.07 | 14.36 | 299,143 | +0.09(+0.63%) |
Mar 29, 2004 | 14.14 | 14.45 | 14.02 | 14.27 | 518,039 | +0.27(+1.92%) |
Mar 26, 2004 | 13.66 | 14.09 | 13.62 | 14.00 | 754,657 | +0.45(+3.31%) |
Mar 25, 2004 | 12.94 | 13.59 | 12.94 | 13.55 | 350,635 | +0.48(+3.71%) |
Mar 24, 2004 | 13.10 | 13.32 | 12.93 | 13.06 | 176,432 | -0.04(-0.27%) |
Mar 23, 2004 | 13.11 | 13.28 | 13.03 | 13.10 | 332,245 | +0.18(+1.39%) |
Mar 22, 2004 | 13.46 | 13.59 | 12.80 | 12.92 | 781,183 | -0.50(-3.74%) |
Mar 19, 2004 | 12.70 | 13.46 | 12.44 | 13.42 | 1,568,608 | +0.73(+5.72%) |
Mar 18, 2004 | 12.29 | 12.92 | 12.15 | 12.70 | 669,840 | +0.48(+3.89%) |
Mar 17, 2004 | 12.33 | 12.41 | 12.10 | 12.22 | 387,972 | +0.03(+0.22%) |
Mar 16, 2004 | 12.16 | 12.47 | 12.16 | 12.19 | 256,456 | +0.44(+3.74%) |
Mar 15, 2004 | 12.07 | 12.38 | 11.69 | 11.75 | 281,979 | -0.63(-5.07%) |
Mar 12, 2004 | 12.20 | 12.38 | 12.05 | 12.38 | 347,403 | +0.34(+2.83%) |
Mar 11, 2004 | 11.95 | 12.18 | 11.89 | 12.04 | 464,653 | +0.14(+1.21%) |
Mar 10, 2004 | 11.48 | 12.47 | 11.48 | 11.90 | 782,632 | +0.95(+8.69%) |
Mar 09, 2004 | 11.13 | 11.13 | 10.78 | 10.95 | 159,491 | -0.18(-1.61%) |
Mar 08, 2004 | 11.35 | 11.48 | 11.13 | 11.13 | 94,513 | -0.31(-2.75%) |
Mar 05, 2004 | 11.21 | 11.48 | 11.06 | 11.44 | 218,339 | +0.23(+2.08%) |
Mar 04, 2004 | 11.13 | 11.22 | 11.03 | 11.21 | 237,286 | +0.13(+1.13%) |
Mar 03, 2004 | 11.15 | 11.22 | 10.87 | 11.08 | 116,246 | -0.06(-0.56%) |
Mar 02, 2004 | 11.17 | 11.33 | 11.03 | 11.14 | 133,522 | -0.12(-1.04%) |
Mar 01, 2004 | 11.04 | 11.29 | 11.00 | 11.26 | 66,203 | +0.13(+1.13%) |
Feb 27, 2004 | 11.13 | 11.27 | 10.99 | 11.13 | 148,568 | +0.10(+0.89%) |
Feb 26, 2004 | 10.97 | 11.22 | 10.73 | 11.04 | 125,609 | -0.03(-0.24%) |
Feb 25, 2004 | 10.83 | 11.06 | 10.61 | 11.06 | 131,739 | +0.32(+3.01%) |
Feb 24, 2004 | 10.90 | 11.14 | 10.50 | 10.74 | 270,053 | -0.21(-1.89%) |
Feb 23, 2004 | 11.31 | 11.39 | 10.91 | 10.95 | 114,240 | -0.22(-2.01%) |
Feb 20, 2004 | 10.93 | 11.43 | 10.93 | 11.17 | 107,442 | +0.19(+1.72%) |
Feb 19, 2004 | 11.31 | 11.45 | 10.98 | 10.98 | 168,407 | -0.31(-2.78%) |
Feb 18, 2004 | 11.62 | 11.72 | 11.22 | 11.30 | 102,315 | -0.28(-2.40%) |
Feb 17, 2004 | 11.53 | 11.76 | 11.35 | 11.57 | 190,252 | +0.31(+2.79%) |
Feb 13, 2004 | 11.58 | 11.86 | 11.18 | 11.26 | 158,488 | -0.32(-2.79%) |
Feb 12, 2004 | 11.79 | 11.92 | 11.54 | 11.58 | 139,206 | -0.30(-2.49%) |
Feb 11, 2004 | 11.84 | 11.97 | 11.57 | 11.88 | 234,277 | -0.21(-1.71%) |
Feb 10, 2004 | 11.48 | 12.09 | 11.48 | 12.09 | 235,614 | +0.42(+3.62%) |
Feb 09, 2004 | 11.36 | 11.67 | 11.36 | 11.66 | 139,875 | +0.09(+0.78%) |
Feb 06, 2004 | 11.26 | 11.73 | 11.09 | 11.57 | 148,680 | +0.24(+2.14%) |
Feb 05, 2004 | 11.13 | 11.36 | 10.89 | 11.33 | 134,859 | +0.51(+4.73%) |
Feb 04, 2004 | 11.14 | 11.14 | 10.80 | 10.82 | 140,432 | -0.39(-3.52%) |
Feb 03, 2004 | 11.14 | 11.36 | 11.08 | 11.22 | 243,304 | -0.02(-0.16%) |
Feb 02, 2004 | 11.33 | 11.65 | 11.22 | 11.23 | 309,174 | -0.25(-2.19%) |
Jan 30, 2004 | 11.66 | 11.67 | 11.39 | 11.48 | 159,156 | -0.10(-0.85%) |
Jan 29, 2004 | 12.02 | 12.02 | 11.48 | 11.58 | 172,531 | -0.16(-1.38%) |
Jan 28, 2004 | 12.11 | 12.29 | 11.69 | 11.74 | 132,184 | -0.39(-3.18%) |
Jan 27, 2004 | 12.29 | 12.29 | 12.11 | 12.13 | 116,023 | -0.21(-1.67%) |
Jan 26, 2004 | 12.19 | 12.34 | 11.89 | 12.34 | 178,104 | +0.23(+1.93%) |
Jan 23, 2004 | 12.25 | 12.43 | 11.92 | 12.10 | 115,689 | -0.05(-0.44%) |
Jan 22, 2004 | 12.45 | 12.47 | 12.09 | 12.16 | 207,416 | -0.30(-2.38%) |
Jan 21, 2004 | 12.52 | 12.54 | 12.12 | 12.45 | 267,267 | -0.06(-0.50%) |
Jan 20, 2004 | 12.26 | 12.54 | 12.13 | 12.52 | 259,242 | +0.26(+2.12%) |
Jan 16, 2004 | 12.47 | 12.47 | 12.18 | 12.26 | 118,698 | -0.21(-1.66%) |
Jan 15, 2004 | 12.38 | 12.46 | 11.93 | 12.46 | 343,502 | +0.17(+1.39%) |
Jan 14, 2004 | 12.20 | 12.38 | 12.19 | 12.29 | 145,225 | +0.08(+0.66%) |
Jan 13, 2004 | 12.32 | 12.38 | 11.94 | 12.21 | 107,107 | -0.02(-0.15%) |
Jan 12, 2004 | 11.97 | 12.32 | 11.84 | 12.23 | 138,872 | +0.13(+1.04%) |
Jan 09, 2004 | 12.20 | 12.29 | 11.95 | 12.10 | 154,698 | -0.09(-0.74%) |
Jan 08, 2004 | 12.21 | 12.46 | 12.00 | 12.19 | 101,423 | -0.15(-1.24%) |
Jan 07, 2004 | 12.08 | 12.39 | 11.98 | 12.35 | 301,595 | +0.28(+2.31%) |
Jan 06, 2004 | 11.53 | 12.13 | 11.53 | 12.07 | 225,806 | -0.08(-0.67%) |
Jan 05, 2004 | 12.11 | 12.15 | 11.91 | 12.15 | 537,321 | +0.04(+0.37%) |
Jan 02, 2004 | 12.11 | 12.28 | 11.93 | 12.10 | 553,705 | +0.13(+1.12%) |
Dec 31, 2003 | 12.11 | 12.11 | 11.93 | 11.97 | 228,147 | -0.14(-1.19%) |
Dec 30, 2003 | 12.29 | 12.29 | 11.89 | 12.11 | 270,611 | -0.26(-2.10%) |
Dec 29, 2003 | 11.66 | 12.43 | 11.66 | 12.37 | 273,954 | +0.76(+6.57%) |
Dec 26, 2003 | 11.53 | 11.66 | 11.52 | 11.61 | 87,603 | +0.08(+0.70%) |
Dec 24, 2003 | 11.48 | 11.57 | 11.34 | 11.53 | 112,568 | -0.04(-0.39%) |
Dec 23, 2003 | 11.51 | 11.63 | 11.48 | 11.57 | 331,130 | +0.00(+0.00%) |
Dec 22, 2003 | 11.37 | 11.57 | 11.24 | 11.57 | 308,728 | +0.21(+1.81%) |
Dec 19, 2003 | 11.19 | 11.57 | 10.90 | 11.37 | 288,666 | +0.18(+1.60%) |
Dec 18, 2003 | 10.90 | 11.50 | 10.86 | 11.19 | 209,422 | +0.08(+0.73%) |
Dec 17, 2003 | 11.09 | 11.11 | 10.96 | 11.11 | 167,738 | -0.11(-0.96%) |
Dec 16, 2003 | 10.82 | 11.21 | 10.80 | 11.22 | 163,280 | +0.22(+2.04%) |
Dec 15, 2003 | 10.95 | 11.05 | 10.86 | 10.99 | 227,032 | +0.13(+1.24%) |
Dec 12, 2003 | 10.77 | 10.89 | 10.73 | 10.86 | 285,880 | +0.29(+2.72%) |
Dec 11, 2003 | 10.23 | 11.11 | 10.23 | 10.57 | 484,603 | +0.50(+4.99%) |
Dec 10, 2003 | 9.241 | 10.32 | 9.241 | 10.07 | 674,187 | +1.10(+12.31%) |
Dec 09, 2003 | 9.591 | 9.591 | 8.963 | 8.963 | 161,385 | -0.25(-2.73%) |
Dec 08, 2003 | 9.098 | 9.636 | 8.963 | 9.215 | 288,332 | +0.22(+2.49%) |
Dec 05, 2003 | 9.152 | 9.152 | 8.972 | 8.990 | 151,577 | -0.21(-2.24%) |
Dec 04, 2003 | 9.026 | 9.286 | 9.017 | 9.197 | 235,948 | +0.17(+1.89%) |
Dec 03, 2003 | 8.909 | 9.071 | 8.883 | 9.026 | 127,280 | +0.14(+1.62%) |
Dec 02, 2003 | 8.981 | 8.999 | 8.802 | 8.883 | 117,584 | -0.13(-1.49%) |