Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 13.11 | 13.11 | 12.81 | 12.87 | 1,203,280 | -0.16(-1.26%) |
Nov 29, 2004 | 13.11 | 13.16 | 12.88 | 13.03 | 1,231,050 | -0.06(-0.48%) |
Nov 26, 2004 | 12.95 | 13.19 | 12.95 | 13.09 | 356,169 | +0.02(+0.18%) |
Nov 24, 2004 | 12.93 | 13.19 | 12.87 | 13.07 | 1,705,178 | +0.42(+3.35%) |
Nov 23, 2004 | 12.69 | 12.75 | 12.60 | 12.65 | 1,524,928 | -0.04(-0.31%) |
Nov 22, 2004 | 12.64 | 12.74 | 12.52 | 12.69 | 2,219,687 | -0.07(-0.55%) |
Nov 19, 2004 | 13.03 | 13.05 | 12.76 | 12.76 | 2,860,308 | -0.30(-2.28%) |
Nov 18, 2004 | 13.33 | 13.33 | 12.79 | 13.05 | 2,881,581 | -0.23(-1.71%) |
Nov 17, 2004 | 13.23 | 13.46 | 13.14 | 13.28 | 2,475,986 | +0.22(+1.68%) |
Nov 16, 2004 | 13.30 | 13.30 | 13.02 | 13.06 | 1,613,334 | -0.35(-2.58%) |
Nov 15, 2004 | 14.01 | 14.01 | 13.11 | 13.41 | 3,321,442 | +0.16(+1.18%) |
Nov 12, 2004 | 13.03 | 13.33 | 12.87 | 13.25 | 2,213,955 | +0.33(+2.55%) |
Nov 11, 2004 | 12.80 | 12.95 | 12.70 | 12.92 | 1,152,199 | +0.20(+1.54%) |
Nov 10, 2004 | 12.60 | 13.24 | 12.60 | 12.73 | 3,747,418 | +0.12(+0.93%) |
Nov 09, 2004 | 12.22 | 12.62 | 12.18 | 12.61 | 2,811,392 | +0.38(+3.15%) |
Nov 08, 2004 | 12.19 | 12.36 | 12.14 | 12.22 | 2,011,030 | -0.02(-0.13%) |
Nov 05, 2004 | 12.09 | 12.47 | 12.03 | 12.24 | 2,435,096 | +0.28(+2.36%) |
Nov 04, 2004 | 11.66 | 12.02 | 11.56 | 11.96 | 1,841,098 | +0.33(+2.84%) |
Nov 03, 2004 | 11.75 | 11.92 | 11.52 | 11.63 | 1,527,221 | +0.07(+0.61%) |
Nov 02, 2004 | 11.45 | 11.64 | 11.41 | 11.56 | 1,524,673 | +0.17(+1.52%) |
Nov 01, 2004 | 11.45 | 11.46 | 11.27 | 11.38 | 1,595,372 | +0.00(+0.00%) |
Oct 29, 2004 | 11.52 | 11.66 | 11.27 | 11.38 | 1,477,159 | -0.16(-1.36%) |
Oct 28, 2004 | 11.52 | 11.69 | 11.52 | 11.54 | 1,081,500 | +0.05(+0.41%) |
Oct 27, 2004 | 11.30 | 11.60 | 11.26 | 11.49 | 1,486,330 | +0.23(+2.02%) |
Oct 26, 2004 | 11.15 | 11.39 | 10.99 | 11.27 | 2,937,121 | +0.18(+1.63%) |
Oct 25, 2004 | 11.47 | 11.48 | 10.97 | 11.08 | 5,069,550 | -0.38(-3.35%) |
Oct 22, 2004 | 11.71 | 11.78 | 11.46 | 11.47 | 2,656,364 | -0.22(-1.88%) |
Oct 21, 2004 | 11.79 | 11.89 | 11.63 | 11.69 | 2,469,108 | -0.16(-1.39%) |
Oct 20, 2004 | 11.86 | 11.99 | 11.79 | 11.85 | 1,271,304 | -0.04(-0.33%) |
Oct 19, 2004 | 11.78 | 12.07 | 11.75 | 11.89 | 1,844,665 | +0.13(+1.07%) |
Oct 18, 2004 | 11.84 | 12.00 | 11.76 | 11.77 | 2,012,559 | -0.19(-1.58%) |
Oct 15, 2004 | 12.00 | 12.03 | 11.82 | 11.96 | 1,358,054 | -0.02(-0.13%) |
Oct 14, 2004 | 12.16 | 12.30 | 11.92 | 11.97 | 2,064,914 | -0.24(-1.99%) |
Oct 13, 2004 | 12.29 | 12.30 | 12.13 | 12.21 | 1,470,789 | -0.06(-0.51%) |
Oct 12, 2004 | 12.44 | 12.44 | 12.16 | 12.28 | 2,618,403 | -0.16(-1.33%) |
Oct 11, 2004 | 12.40 | 12.51 | 12.40 | 12.44 | 630,174 | -0.04(-0.31%) |
Oct 08, 2004 | 12.45 | 12.61 | 12.34 | 12.48 | 1,713,331 | -0.04(-0.31%) |
Oct 07, 2004 | 12.52 | 12.64 | 12.50 | 12.52 | 1,068,380 | -0.09(-0.68%) |
Oct 06, 2004 | 12.52 | 12.64 | 12.52 | 12.61 | 1,514,355 | -0.11(-0.86%) |
Oct 05, 2004 | 12.94 | 12.97 | 12.66 | 12.72 | 1,463,911 | -0.22(-1.70%) |
Oct 04, 2004 | 12.84 | 13.08 | 12.84 | 12.94 | 1,201,497 | +0.02(+0.18%) |
Oct 01, 2004 | 12.72 | 13.01 | 12.67 | 12.91 | 1,822,627 | +0.34(+2.68%) |
Sep 30, 2004 | 12.52 | 12.62 | 12.45 | 12.58 | 3,096,989 | +0.13(+1.07%) |
Sep 29, 2004 | 12.53 | 12.53 | 12.23 | 12.44 | 2,469,872 | -0.09(-0.69%) |
Sep 28, 2004 | 12.54 | 12.56 | 12.40 | 12.53 | 1,819,825 | +0.18(+1.46%) |
Sep 27, 2004 | 12.44 | 12.51 | 12.18 | 12.35 | 1,586,455 | -0.25(-1.99%) |
Sep 24, 2004 | 12.56 | 12.73 | 12.56 | 12.60 | 882,779 | +0.01(+0.06%) |
Sep 23, 2004 | 12.68 | 12.71 | 12.55 | 12.59 | 1,264,171 | +0.02(+0.12%) |
Sep 22, 2004 | 12.85 | 12.85 | 12.58 | 12.58 | 1,260,222 | -0.27(-2.14%) |
Sep 21, 2004 | 13.03 | 13.03 | 12.73 | 12.85 | 1,403,530 | -0.12(-0.91%) |
Sep 20, 2004 | 12.95 | 13.03 | 12.91 | 12.97 | 952,968 | -0.09(-0.72%) |
Sep 17, 2004 | 12.94 | 13.08 | 12.86 | 13.06 | 1,917,020 | +0.14(+1.09%) |
Sep 16, 2004 | 12.95 | 12.97 | 12.84 | 12.92 | 1,362,894 | -0.01(-0.06%) |
Sep 15, 2004 | 12.97 | 13.03 | 12.80 | 12.93 | 2,082,239 | -0.19(-1.44%) |
Sep 14, 2004 | 13.05 | 13.21 | 12.95 | 13.12 | 2,701,076 | +0.04(+0.30%) |
Sep 13, 2004 | 13.17 | 13.22 | 13.08 | 13.08 | 1,174,237 | -0.09(-0.72%) |
Sep 10, 2004 | 13.16 | 13.20 | 13.02 | 13.17 | 1,150,033 | +0.01(+0.06%) |
Sep 09, 2004 | 13.02 | 13.25 | 12.95 | 13.16 | 2,058,672 | +0.15(+1.15%) |
Sep 08, 2004 | 13.33 | 13.33 | 12.98 | 13.02 | 2,376,499 | -0.32(-2.41%) |
Sep 07, 2004 | 13.03 | 13.34 | 13.01 | 13.34 | 1,790,272 | +0.18(+1.37%) |
Sep 03, 2004 | 13.11 | 13.27 | 12.92 | 13.16 | 2,101,474 | +0.00(+0.00%) |
Sep 02, 2004 | 12.99 | 13.18 | 12.91 | 13.16 | 1,727,471 | +0.22(+1.70%) |
Sep 01, 2004 | 12.73 | 12.99 | 12.64 | 12.94 | 2,167,714 | +0.00(+0.00%) |
Aug 31, 2004 | 12.76 | 12.98 | 12.55 | 12.94 | 3,320,933 | +0.17(+1.35%) |
Aug 30, 2004 | 12.56 | 12.95 | 12.51 | 12.76 | 8,454,176 | -1.19(-8.50%) |
Aug 27, 2004 | 14.03 | 14.10 | 13.86 | 13.95 | 2,219,560 | -0.07(-0.50%) |
Aug 26, 2004 | 14.29 | 14.29 | 13.96 | 14.02 | 1,836,512 | -0.29(-2.03%) |
Aug 25, 2004 | 14.12 | 14.37 | 13.93 | 14.31 | 3,245,138 | -0.20(-1.41%) |
Aug 24, 2004 | 15.28 | 15.29 | 14.33 | 14.52 | 4,037,475 | -0.78(-5.08%) |
Aug 23, 2004 | 15.16 | 15.31 | 15.11 | 15.29 | 1,220,350 | +0.13(+0.83%) |
Aug 20, 2004 | 14.84 | 15.20 | 14.80 | 15.17 | 1,048,507 | +0.28(+1.90%) |
Aug 19, 2004 | 14.69 | 14.91 | 14.52 | 14.88 | 1,385,824 | +0.20(+1.34%) |
Aug 18, 2004 | 14.52 | 14.70 | 14.49 | 14.69 | 1,724,286 | +0.16(+1.08%) |
Aug 17, 2004 | 14.68 | 14.73 | 14.52 | 14.53 | 695,396 | -0.15(-1.02%) |
Aug 16, 2004 | 14.56 | 14.87 | 14.53 | 14.68 | 673,358 | +0.09(+0.59%) |
Aug 13, 2004 | 14.66 | 14.73 | 14.53 | 14.59 | 623,168 | +0.09(+0.65%) |
Aug 12, 2004 | 14.66 | 14.66 | 14.33 | 14.50 | 998,190 | -0.13(-0.86%) |
Aug 11, 2004 | 14.40 | 14.66 | 14.20 | 14.62 | 1,295,635 | +0.24(+1.64%) |
Aug 10, 2004 | 14.28 | 14.52 | 14.28 | 14.39 | 1,702,248 | +0.19(+1.33%) |
Aug 09, 2004 | 14.25 | 14.27 | 14.05 | 14.20 | 2,080,073 | -0.24(-1.69%) |
Aug 06, 2004 | 14.87 | 14.87 | 14.33 | 14.44 | 1,834,092 | -0.42(-2.85%) |
Aug 05, 2004 | 15.15 | 15.15 | 14.82 | 14.87 | 1,372,703 | -0.27(-1.76%) |
Aug 04, 2004 | 15.03 | 15.30 | 14.73 | 15.14 | 2,636,237 | +0.10(+0.68%) |
Aug 03, 2004 | 15.15 | 15.22 | 14.95 | 15.03 | 777,559 | -0.20(-1.34%) |
Aug 02, 2004 | 15.02 | 15.30 | 14.86 | 15.24 | 1,774,476 | +0.27(+1.84%) |
Jul 30, 2004 | 14.60 | 14.99 | 14.55 | 14.96 | 1,685,306 | +0.26(+1.76%) |
Jul 29, 2004 | 14.72 | 14.73 | 14.33 | 14.70 | 1,863,773 | -0.09(-0.64%) |
Jul 28, 2004 | 14.98 | 15.03 | 14.56 | 14.80 | 1,108,633 | -0.09(-0.63%) |
Jul 27, 2004 | 14.70 | 15.03 | 14.62 | 14.89 | 2,458,280 | +0.38(+2.65%) |
Jul 26, 2004 | 15.66 | 15.67 | 14.16 | 14.51 | 5,943,285 | -1.15(-7.37%) |
Jul 23, 2004 | 15.74 | 15.79 | 15.49 | 15.66 | 1,553,717 | -0.06(-0.40%) |
Jul 22, 2004 | 16.04 | 16.09 | 15.60 | 15.72 | 1,765,177 | -0.31(-1.96%) |
Jul 21, 2004 | 16.41 | 16.42 | 16.04 | 16.04 | 938,956 | -0.37(-2.25%) |
Jul 20, 2004 | 16.30 | 16.45 | 16.21 | 16.41 | 804,310 | +0.21(+1.31%) |
Jul 19, 2004 | 16.37 | 16.43 | 16.09 | 16.20 | 962,140 | -0.01(-0.05%) |
Jul 16, 2004 | 16.56 | 16.56 | 16.19 | 16.20 | 913,989 | -0.33(-1.99%) |
Jul 15, 2004 | 16.41 | 16.55 | 16.30 | 16.53 | 1,648,237 | +0.21(+1.30%) |
Jul 14, 2004 | 16.17 | 16.44 | 16.13 | 16.32 | 1,600,468 | +0.15(+0.92%) |
Jul 13, 2004 | 16.28 | 16.45 | 16.15 | 16.17 | 1,928,612 | -0.11(-0.68%) |
Jul 12, 2004 | 16.41 | 16.41 | 16.21 | 16.28 | 913,861 | -0.09(-0.58%) |
Jul 09, 2004 | 16.49 | 16.52 | 16.30 | 16.38 | 679,090 | -0.13(-0.81%) |
Jul 08, 2004 | 16.48 | 16.52 | 16.41 | 16.51 | 1,293,469 | +0.03(+0.19%) |
Jul 07, 2004 | 16.49 | 16.55 | 16.41 | 16.48 | 1,321,367 | +0.11(+0.67%) |
Jul 06, 2004 | 16.52 | 16.71 | 16.36 | 16.37 | 1,512,827 | -0.11(-0.67%) |
Jul 02, 2004 | 16.52 | 16.59 | 16.39 | 16.48 | 1,489,260 | -0.04(-0.24%) |
Jul 01, 2004 | 16.55 | 16.56 | 16.41 | 16.52 | 1,535,119 | +0.07(+0.43%) |
Jun 30, 2004 | 15.94 | 16.45 | 15.94 | 16.45 | 2,781,329 | +0.42(+2.60%) |
Jun 29, 2004 | 16.01 | 16.05 | 15.90 | 16.03 | 1,717,917 | -0.07(-0.44%) |
Jun 28, 2004 | 16.22 | 16.39 | 16.06 | 16.10 | 1,473,082 | -0.11(-0.68%) |
Jun 25, 2004 | 16.05 | 16.40 | 16.05 | 16.21 | 1,450,408 | -0.05(-0.34%) |
Jun 24, 2004 | 15.86 | 16.47 | 15.86 | 16.27 | 1,514,100 | +0.22(+1.37%) |
Jun 23, 2004 | 15.92 | 16.16 | 15.92 | 16.05 | 2,152,555 | -0.05(-0.34%) |
Jun 22, 2004 | 15.70 | 16.13 | 15.70 | 16.10 | 1,588,366 | +0.29(+1.84%) |
Jun 21, 2004 | 15.46 | 15.94 | 15.45 | 15.81 | 1,813,711 | +0.25(+1.61%) |
Jun 18, 2004 | 15.94 | 15.98 | 15.56 | 15.56 | 2,912,663 | -0.46(-2.84%) |
Jun 17, 2004 | 16.03 | 16.13 | 15.94 | 16.01 | 1,611,423 | -0.02(-0.10%) |
Jun 16, 2004 | 16.01 | 16.11 | 15.83 | 16.03 | 883,161 | -0.09(-0.54%) |
Jun 15, 2004 | 15.74 | 16.18 | 15.74 | 16.12 | 1,920,969 | +0.36(+2.29%) |
Jun 14, 2004 | 16.01 | 16.08 | 15.70 | 15.76 | 1,603,907 | -0.34(-2.10%) |
Jun 10, 2004 | 16.15 | 16.19 | 16.04 | 16.09 | 1,926,064 | +0.02(+0.15%) |
Jun 09, 2004 | 15.98 | 16.22 | 15.98 | 16.07 | 2,776,616 | -0.02(-0.15%) |
Jun 08, 2004 | 16.21 | 16.33 | 16.09 | 16.09 | 1,859,314 | -0.24(-1.49%) |
Jun 07, 2004 | 15.88 | 16.38 | 15.88 | 16.34 | 2,555,347 | +0.36(+2.26%) |
Jun 04, 2004 | 16.14 | 16.25 | 15.94 | 15.98 | 1,742,757 | -0.20(-1.21%) |
Jun 03, 2004 | 15.94 | 16.30 | 15.94 | 16.17 | 2,798,526 | +0.13(+0.83%) |
Jun 02, 2004 | 16.01 | 16.20 | 16.00 | 16.04 | 2,314,335 | +0.08(+0.49%) |
Jun 01, 2004 | 15.92 | 16.06 | 15.83 | 15.96 | 1,734,732 | -0.15(-0.93%) |
May 28, 2004 | 15.90 | 16.18 | 15.82 | 16.11 | 4,926,496 | +0.02(+0.15%) |
May 27, 2004 | 15.50 | 16.19 | 15.50 | 16.09 | 3,979,896 | +0.47(+3.02%) |
May 26, 2004 | 15.31 | 15.66 | 15.31 | 15.61 | 1,945,045 | +0.22(+1.43%) |
May 25, 2004 | 14.95 | 15.45 | 14.94 | 15.39 | 1,775,622 | +0.38(+2.56%) |
May 24, 2004 | 14.95 | 15.14 | 14.85 | 15.01 | 1,731,929 | +0.07(+0.47%) |
May 21, 2004 | 14.82 | 15.00 | 14.79 | 14.94 | 2,637,383 | +0.04(+0.26%) |
May 20, 2004 | 14.64 | 14.95 | 14.64 | 14.90 | 1,886,830 | +0.17(+1.17%) |
May 19, 2004 | 15.03 | 15.12 | 14.70 | 14.73 | 3,008,329 | -0.28(-1.88%) |
May 18, 2004 | 14.95 | 15.10 | 14.77 | 15.01 | 2,142,364 | -0.10(-0.67%) |
May 17, 2004 | 15.06 | 15.40 | 15.01 | 15.11 | 2,007,463 | -0.26(-1.69%) |
May 14, 2004 | 15.11 | 15.40 | 15.09 | 15.37 | 1,708,108 | +0.14(+0.93%) |
May 13, 2004 | 15.46 | 15.55 | 15.16 | 15.23 | 1,929,504 | -0.38(-2.41%) |
May 12, 2004 | 15.39 | 15.62 | 15.31 | 15.61 | 2,387,836 | +0.14(+0.91%) |
May 11, 2004 | 15.07 | 15.50 | 15.01 | 15.46 | 2,050,647 | +0.07(+0.46%) |
May 10, 2004 | 15.39 | 15.68 | 15.34 | 15.39 | 3,720,795 | -0.05(-0.31%) |
May 07, 2004 | 14.92 | 15.50 | 14.92 | 15.44 | 3,390,995 | +0.42(+2.82%) |
May 06, 2004 | 14.68 | 15.10 | 14.66 | 15.02 | 1,590,149 | +0.21(+1.43%) |
May 05, 2004 | 14.88 | 14.92 | 14.77 | 14.81 | 1,317,163 | -0.10(-0.68%) |
May 04, 2004 | 14.95 | 15.07 | 14.84 | 14.91 | 1,680,593 | -0.20(-1.35%) |
May 03, 2004 | 14.70 | 15.11 | 14.70 | 15.11 | 1,891,670 | +0.40(+2.72%) |
Apr 30, 2004 | 14.62 | 14.88 | 14.60 | 14.71 | 1,972,305 | +0.01(+0.05%) |
Apr 29, 2004 | 14.81 | 15.06 | 14.70 | 14.70 | 2,074,341 | -0.10(-0.69%) |
Apr 28, 2004 | 14.62 | 14.92 | 14.57 | 14.81 | 2,737,636 | +0.24(+1.67%) |
Apr 27, 2004 | 14.55 | 14.69 | 14.50 | 14.56 | 2,262,744 | -0.07(-0.48%) |
Apr 26, 2004 | 15.08 | 15.14 | 14.25 | 14.63 | 4,189,955 | -0.36(-2.41%) |
Apr 23, 2004 | 14.95 | 15.39 | 14.92 | 14.99 | 2,398,918 | -0.08(-0.52%) |
Apr 22, 2004 | 14.92 | 15.17 | 14.81 | 15.07 | 2,592,416 | +0.06(+0.42%) |
Apr 21, 2004 | 14.70 | 15.01 | 14.67 | 15.01 | 1,350,538 | +0.31(+2.14%) |
Apr 20, 2004 | 14.74 | 14.78 | 14.68 | 14.70 | 2,100,200 | -0.09(-0.64%) |
Apr 19, 2004 | 14.78 | 14.82 | 14.67 | 14.79 | 1,793,456 | -0.02(-0.11%) |
Apr 16, 2004 | 14.52 | 14.83 | 14.52 | 14.81 | 1,496,139 | +0.28(+1.95%) |
Apr 15, 2004 | 14.44 | 14.67 | 14.43 | 14.52 | 2,279,431 | +0.14(+0.98%) |
Apr 14, 2004 | 14.23 | 14.44 | 14.19 | 14.38 | 1,149,142 | +0.16(+1.16%) |
Apr 13, 2004 | 14.30 | 14.47 | 14.19 | 14.22 | 1,196,147 | -0.09(-0.60%) |
Apr 12, 2004 | 14.37 | 14.44 | 14.27 | 14.30 | 865,964 | -0.13(-0.92%) |
Apr 08, 2004 | 14.45 | 14.52 | 14.38 | 14.44 | 1,217,930 | -0.02(-0.11%) |
Apr 07, 2004 | 14.52 | 14.53 | 14.41 | 14.45 | 1,550,915 | -0.06(-0.43%) |
Apr 06, 2004 | 14.26 | 14.55 | 14.20 | 14.52 | 2,720,311 | +0.23(+1.59%) |
Apr 05, 2004 | 14.29 | 14.30 | 14.18 | 14.29 | 1,206,210 | +0.03(+0.22%) |
Apr 02, 2004 | 14.32 | 14.38 | 14.22 | 14.26 | 1,442,000 | -0.07(-0.49%) |
Apr 01, 2004 | 14.17 | 14.33 | 14.14 | 14.33 | 2,346,945 | +0.16(+1.11%) |
Mar 31, 2004 | 13.98 | 14.17 | 13.96 | 14.17 | 3,154,822 | +0.19(+1.35%) |
Mar 30, 2004 | 13.82 | 14.04 | 13.78 | 13.98 | 2,085,296 | +0.18(+1.31%) |
Mar 29, 2004 | 14.13 | 14.14 | 13.50 | 13.80 | 5,396,420 | -0.38(-2.71%) |
Mar 26, 2004 | 14.17 | 14.26 | 13.94 | 14.19 | 3,803,723 | -0.05(-0.33%) |
Mar 25, 2004 | 14.28 | 14.30 | 14.18 | 14.23 | 4,603,447 | +0.03(+0.22%) |
Mar 24, 2004 | 14.11 | 14.34 | 14.08 | 14.20 | 2,407,198 | +0.09(+0.67%) |
Mar 23, 2004 | 13.99 | 14.20 | 13.88 | 14.11 | 2,451,783 | +0.12(+0.84%) |
Mar 22, 2004 | 13.82 | 14.19 | 13.75 | 13.99 | 3,539,144 | -0.13(-0.94%) |
Mar 19, 2004 | 13.78 | 14.20 | 13.76 | 14.12 | 5,136,427 | +0.50(+3.69%) |
Mar 18, 2004 | 13.47 | 13.66 | 13.37 | 13.62 | 1,887,339 | +0.16(+1.17%) |
Mar 17, 2004 | 13.35 | 13.50 | 13.35 | 13.46 | 1,581,487 | +0.06(+0.41%) |
Mar 16, 2004 | 13.38 | 13.46 | 13.26 | 13.41 | 1,432,319 | +0.12(+0.89%) |
Mar 15, 2004 | 13.36 | 13.49 | 13.24 | 13.29 | 1,600,722 | -0.20(-1.51%) |
Mar 12, 2004 | 13.42 | 13.50 | 13.32 | 13.49 | 1,392,320 | +0.04(+0.29%) |
Mar 11, 2004 | 13.74 | 13.74 | 13.09 | 13.46 | 3,210,999 | +0.20(+1.54%) |
Mar 10, 2004 | 13.40 | 13.46 | 13.24 | 13.25 | 1,993,069 | -0.27(-1.98%) |
Mar 09, 2004 | 13.35 | 13.57 | 13.20 | 13.52 | 3,429,465 | +0.13(+0.94%) |
Mar 08, 2004 | 13.31 | 13.67 | 13.31 | 13.39 | 3,069,856 | +0.05(+0.41%) |
Mar 05, 2004 | 13.26 | 13.38 | 13.15 | 13.34 | 2,029,501 | +0.00(+0.00%) |
Mar 04, 2004 | 13.35 | 13.48 | 13.23 | 13.34 | 3,575,703 | +0.28(+2.16%) |
Mar 03, 2004 | 12.80 | 13.09 | 12.76 | 13.05 | 2,156,759 | +0.09(+0.73%) |
Mar 02, 2004 | 12.87 | 13.02 | 12.80 | 12.96 | 2,485,158 | -0.07(-0.54%) |
Mar 01, 2004 | 12.64 | 13.06 | 12.53 | 13.03 | 3,733,788 | +0.57(+4.53%) |
Feb 27, 2004 | 12.36 | 12.57 | 12.36 | 12.47 | 2,079,563 | -0.02(-0.13%) |
Feb 26, 2004 | 12.13 | 12.51 | 12.12 | 12.48 | 4,055,436 | +0.32(+2.65%) |
Feb 25, 2004 | 11.81 | 12.27 | 11.81 | 12.16 | 4,793,124 | +0.38(+3.20%) |
Feb 24, 2004 | 11.89 | 11.89 | 11.72 | 11.78 | 7,911,514 | -0.31(-2.53%) |
Feb 23, 2004 | 12.40 | 12.48 | 12.07 | 12.09 | 6,143,280 | -0.36(-2.90%) |
Feb 20, 2004 | 12.51 | 12.56 | 12.32 | 12.45 | 3,751,240 | -0.12(-0.94%) |
Feb 19, 2004 | 12.56 | 12.87 | 12.56 | 12.57 | 2,910,880 | -0.09(-0.68%) |
Feb 18, 2004 | 12.48 | 12.73 | 12.48 | 12.65 | 3,227,687 | -0.07(-0.56%) |
Feb 17, 2004 | 12.81 | 13.03 | 12.36 | 12.73 | 5,883,541 | -0.13(-1.04%) |
Feb 13, 2004 | 12.87 | 13.10 | 12.76 | 12.86 | 3,604,237 | -0.12(-0.91%) |
Feb 12, 2004 | 13.31 | 13.38 | 12.77 | 12.98 | 6,584,670 | -0.33(-2.48%) |
Feb 11, 2004 | 12.95 | 13.49 | 12.89 | 13.31 | 4,627,905 | +0.36(+2.79%) |
Feb 10, 2004 | 12.76 | 13.09 | 12.65 | 12.95 | 5,788,385 | -0.16(-1.26%) |
Feb 09, 2004 | 12.80 | 13.20 | 12.80 | 13.11 | 4,796,181 | -0.26(-1.94%) |
Feb 06, 2004 | 13.35 | 13.43 | 13.31 | 13.37 | 2,890,880 | -0.05(-0.41%) |
Feb 05, 2004 | 13.35 | 13.52 | 13.31 | 13.42 | 6,199,202 | +0.15(+1.12%) |
Feb 04, 2004 | 12.72 | 13.31 | 12.72 | 13.27 | 6,575,625 | +0.52(+4.06%) |
Feb 03, 2004 | 12.58 | 12.78 | 12.56 | 12.76 | 4,317,977 | +0.20(+1.56%) |
Feb 02, 2004 | 12.01 | 12.56 | 12.01 | 12.56 | 6,417,158 | +0.49(+4.03%) |
Jan 30, 2004 | 11.85 | 12.17 | 11.82 | 12.07 | 2,153,192 | +0.21(+1.79%) |
Jan 29, 2004 | 11.78 | 11.96 | 11.77 | 11.86 | 3,925,248 | -0.12(-0.98%) |
Jan 28, 2004 | 11.91 | 12.30 | 11.91 | 11.98 | 3,251,762 | +0.07(+0.59%) |
Jan 27, 2004 | 11.77 | 12.09 | 11.61 | 11.91 | 5,152,605 | +0.14(+1.20%) |
Jan 26, 2004 | 10.82 | 11.78 | 10.75 | 11.77 | 11,424,672 | +1.17(+11.04%) |
Jan 23, 2004 | 10.60 | 10.70 | 10.57 | 10.60 | 1,773,712 | -0.06(-0.59%) |
Jan 22, 2004 | 10.64 | 10.70 | 10.58 | 10.66 | 1,871,416 | -0.02(-0.15%) |
Jan 21, 2004 | 10.56 | 10.68 | 10.54 | 10.68 | 2,305,163 | +0.07(+0.67%) |
Jan 20, 2004 | 10.72 | 10.76 | 10.53 | 10.61 | 2,440,064 | -0.16(-1.53%) |
Jan 16, 2004 | 10.63 | 10.78 | 10.60 | 10.77 | 1,687,217 | +0.15(+1.40%) |
Jan 15, 2004 | 10.60 | 10.64 | 10.48 | 10.62 | 2,219,178 | +0.02(+0.15%) |
Jan 14, 2004 | 10.61 | 10.70 | 10.56 | 10.61 | 1,961,605 | +0.06(+0.60%) |
Jan 13, 2004 | 10.53 | 10.59 | 10.45 | 10.54 | 2,309,239 | -0.02(-0.15%) |
Jan 12, 2004 | 10.50 | 10.56 | 10.44 | 10.56 | 1,676,007 | +0.05(+0.52%) |
Jan 09, 2004 | 10.44 | 10.61 | 10.44 | 10.50 | 1,399,072 | -0.02(-0.15%) |
Jan 08, 2004 | 10.66 | 10.68 | 10.50 | 10.52 | 1,720,210 | -0.06(-0.59%) |
Jan 07, 2004 | 10.49 | 10.71 | 10.40 | 10.58 | 2,592,544 | +0.03(+0.30%) |
Jan 06, 2004 | 10.24 | 10.61 | 10.22 | 10.55 | 2,928,459 | +0.35(+3.46%) |
Jan 05, 2004 | 10.34 | 10.35 | 10.18 | 10.20 | 3,270,743 | -0.15(-1.44%) |
Jan 02, 2004 | 10.34 | 10.42 | 10.33 | 10.35 | 2,605,028 | -0.05(-0.45%) |
Dec 31, 2003 | 10.36 | 10.51 | 10.29 | 10.39 | 3,188,962 | +0.05(+0.46%) |
Dec 30, 2003 | 10.25 | 10.38 | 10.17 | 10.35 | 3,766,017 | +0.09(+0.92%) |
Dec 29, 2003 | 9.891 | 10.27 | 9.891 | 10.25 | 5,973,348 | +0.37(+3.73%) |
Dec 26, 2003 | 9.813 | 9.970 | 9.774 | 9.883 | 5,372,345 | -0.24(-2.40%) |
Dec 24, 2003 | 10.56 | 10.56 | 10.13 | 10.13 | 9,634,655 | -0.85(-7.73%) |
Dec 23, 2003 | 11.07 | 11.07 | 10.94 | 10.97 | 1,171,562 | -0.04(-0.36%) |
Dec 22, 2003 | 11.01 | 11.07 | 10.94 | 11.01 | 884,308 | -0.05(-0.50%) |
Dec 19, 2003 | 11.11 | 11.19 | 11.05 | 11.07 | 1,386,715 | -0.12(-1.05%) |
Dec 18, 2003 | 11.01 | 11.20 | 11.01 | 11.19 | 1,352,831 | +0.17(+1.57%) |
Dec 17, 2003 | 11.03 | 11.08 | 10.87 | 11.01 | 1,366,206 | -0.17(-1.54%) |
Dec 16, 2003 | 11.11 | 11.20 | 11.07 | 11.19 | 1,200,860 | +0.00(+0.00%) |
Dec 15, 2003 | 11.04 | 11.23 | 11.04 | 11.19 | 2,092,175 | +0.23(+2.08%) |
Dec 12, 2003 | 10.94 | 11.01 | 10.84 | 10.96 | 903,543 | -0.08(-0.71%) |
Dec 11, 2003 | 10.78 | 11.06 | 10.72 | 11.04 | 1,416,014 | +0.31(+2.85%) |
Dec 10, 2003 | 10.85 | 10.85 | 10.68 | 10.73 | 1,002,903 | -0.16(-1.44%) |
Dec 09, 2003 | 10.75 | 10.94 | 10.75 | 10.89 | 1,007,235 | +0.12(+1.09%) |
Dec 08, 2003 | 10.73 | 10.90 | 10.72 | 10.77 | 1,514,992 | +0.02(+0.15%) |
Dec 05, 2003 | 10.75 | 10.84 | 10.64 | 10.75 | 584,316 | -0.08(-0.72%) |
Dec 04, 2003 | 10.96 | 10.98 | 10.82 | 10.83 | 1,268,502 | -0.15(-1.36%) |
Dec 03, 2003 | 10.96 | 11.06 | 10.92 | 10.98 | 843,417 | +0.02(+0.21%) |
Dec 02, 2003 | 10.95 | 11.02 | 10.90 | 10.96 | 1,361,111 | +0.01(+0.07%) |