Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 36.49 | 36.70 | 36.26 | 36.34 | 1,573,504 | -0.15(-0.40%) |
Dec 30, 2004 | 36.20 | 36.70 | 36.19 | 36.49 | 2,071,079 | +0.39(+1.09%) |
Dec 29, 2004 | 35.78 | 36.29 | 35.71 | 36.09 | 1,761,827 | +0.38(+1.07%) |
Dec 28, 2004 | 35.46 | 35.71 | 35.45 | 35.71 | 1,298,188 | +0.25(+0.71%) |
Dec 27, 2004 | 35.63 | 35.72 | 35.46 | 35.46 | 3,695,727 | -0.13(-0.35%) |
Dec 23, 2004 | 35.74 | 35.75 | 35.59 | 35.59 | 1,353,156 | -0.12(-0.34%) |
Dec 22, 2004 | 35.84 | 36.24 | 35.64 | 35.71 | 2,906,585 | +0.06(+0.16%) |
Dec 21, 2004 | 35.37 | 35.77 | 35.35 | 35.65 | 1,911,912 | +0.22(+0.63%) |
Dec 20, 2004 | 35.21 | 35.52 | 35.21 | 35.43 | 2,016,589 | +0.22(+0.62%) |
Dec 17, 2004 | 34.83 | 35.28 | 34.72 | 35.21 | 3,702,896 | +0.08(+0.21%) |
Dec 16, 2004 | 35.14 | 35.25 | 34.78 | 35.14 | 3,295,659 | -0.00(-0.01%) |
Dec 15, 2004 | 34.81 | 35.18 | 34.68 | 35.14 | 1,633,251 | +0.45(+1.30%) |
Dec 14, 2004 | 34.79 | 34.81 | 34.60 | 34.69 | 1,871,762 | -0.23(-0.66%) |
Dec 13, 2004 | 34.92 | 35.06 | 34.81 | 34.92 | 2,058,651 | +0.04(+0.12%) |
Dec 10, 2004 | 34.54 | 35.01 | 34.42 | 34.88 | 1,633,729 | +0.26(+0.76%) |
Dec 09, 2004 | 34.06 | 34.66 | 33.94 | 34.61 | 1,356,024 | +0.54(+1.57%) |
Dec 08, 2004 | 34.21 | 34.33 | 34.02 | 34.08 | 1,473,606 | -0.05(-0.15%) |
Dec 07, 2004 | 34.65 | 34.65 | 34.06 | 34.13 | 1,773,299 | -0.49(-1.43%) |
Dec 06, 2004 | 34.81 | 34.94 | 34.55 | 34.62 | 1,887,535 | -0.13(-0.37%) |
Dec 03, 2004 | 34.80 | 35.05 | 34.67 | 34.75 | 1,731,236 | -0.13(-0.38%) |
Dec 02, 2004 | 34.66 | 35.08 | 34.63 | 34.88 | 3,292,791 | +0.22(+0.64%) |
Dec 01, 2004 | 33.81 | 34.72 | 33.73 | 34.66 | 3,719,626 | +0.87(+2.59%) |
Nov 30, 2004 | 33.69 | 34.00 | 33.62 | 33.79 | 3,190,982 | +0.10(+0.31%) |
Nov 29, 2004 | 34.10 | 34.11 | 33.58 | 33.68 | 3,204,365 | -0.36(-1.04%) |
Nov 26, 2004 | 34.07 | 34.22 | 34.02 | 34.04 | 709,797 | -0.03(-0.07%) |
Nov 24, 2004 | 33.88 | 34.19 | 33.88 | 34.06 | 1,947,283 | +0.27(+0.79%) |
Nov 23, 2004 | 33.70 | 33.90 | 33.49 | 33.80 | 3,266,980 | +0.09(+0.27%) |
Nov 22, 2004 | 33.37 | 33.86 | 33.26 | 33.70 | 3,806,140 | +0.15(+0.44%) |
Nov 19, 2004 | 33.99 | 34.06 | 33.56 | 33.56 | 3,613,036 | -0.41(-1.22%) |
Nov 18, 2004 | 34.27 | 34.34 | 33.86 | 33.97 | 2,561,007 | -0.10(-0.31%) |
Nov 17, 2004 | 33.94 | 34.47 | 33.93 | 34.08 | 3,032,771 | +0.10(+0.30%) |
Nov 16, 2004 | 33.75 | 34.10 | 33.63 | 33.98 | 2,117,921 | +0.16(+0.48%) |
Nov 15, 2004 | 33.52 | 33.86 | 33.42 | 33.81 | 2,062,475 | +0.21(+0.64%) |
Nov 12, 2004 | 33.34 | 33.61 | 33.16 | 33.60 | 2,653,734 | +0.23(+0.69%) |
Nov 11, 2004 | 33.50 | 33.66 | 33.30 | 33.37 | 2,736,903 | +0.06(+0.19%) |
Nov 10, 2004 | 33.42 | 33.54 | 33.26 | 33.31 | 2,576,302 | -0.09(-0.28%) |
Nov 09, 2004 | 33.43 | 33.55 | 33.36 | 33.40 | 2,642,741 | +0.02(+0.06%) |
Nov 08, 2004 | 33.27 | 33.86 | 33.18 | 33.38 | 3,378,349 | +0.17(+0.50%) |
Nov 05, 2004 | 33.39 | 33.40 | 33.01 | 33.21 | 2,640,829 | -0.18(-0.54%) |
Nov 04, 2004 | 33.24 | 33.45 | 33.18 | 33.39 | 3,058,582 | +0.01(+0.02%) |
Nov 03, 2004 | 33.21 | 33.42 | 33.13 | 33.38 | 3,600,609 | +0.38(+1.17%) |
Nov 02, 2004 | 32.77 | 33.36 | 32.66 | 33.00 | 3,356,840 | +0.22(+0.68%) |
Nov 01, 2004 | 32.20 | 32.96 | 32.16 | 32.78 | 5,172,679 | +0.22(+0.67%) |
Oct 29, 2004 | 32.62 | 32.79 | 32.47 | 32.56 | 4,391,185 | -0.03(-0.10%) |
Oct 28, 2004 | 32.13 | 32.72 | 31.86 | 32.59 | 3,962,439 | +0.46(+1.45%) |
Oct 27, 2004 | 31.63 | 32.19 | 31.63 | 32.13 | 3,792,278 | +0.74(+2.37%) |
Oct 26, 2004 | 30.88 | 31.53 | 30.84 | 31.38 | 2,390,368 | +0.51(+1.67%) |
Oct 25, 2004 | 30.35 | 30.91 | 30.25 | 30.87 | 1,751,789 | +0.45(+1.49%) |
Oct 22, 2004 | 30.50 | 30.73 | 30.31 | 30.42 | 2,144,210 | -0.13(-0.42%) |
Oct 21, 2004 | 30.58 | 30.78 | 30.34 | 30.55 | 1,712,595 | +0.00(+0.01%) |
Oct 20, 2004 | 30.44 | 30.66 | 30.21 | 30.54 | 1,830,178 | +0.16(+0.52%) |
Oct 19, 2004 | 30.46 | 30.85 | 30.37 | 30.38 | 1,977,395 | -0.09(-0.30%) |
Oct 18, 2004 | 30.29 | 30.60 | 30.18 | 30.47 | 1,141,889 | +0.02(+0.05%) |
Oct 15, 2004 | 30.36 | 30.76 | 30.30 | 30.46 | 1,544,825 | +0.27(+0.89%) |
Oct 14, 2004 | 30.04 | 30.47 | 29.87 | 30.19 | 1,577,327 | +0.05(+0.18%) |
Oct 13, 2004 | 30.48 | 30.72 | 30.03 | 30.14 | 2,314,848 | -0.74(-2.39%) |
Oct 12, 2004 | 30.68 | 30.96 | 30.55 | 30.87 | 1,658,584 | +0.20(+0.65%) |
Oct 11, 2004 | 30.55 | 30.84 | 30.55 | 30.67 | 1,758,959 | +0.06(+0.19%) |
Oct 08, 2004 | 30.82 | 30.88 | 30.58 | 30.61 | 2,278,999 | -0.19(-0.62%) |
Oct 07, 2004 | 31.21 | 31.33 | 30.80 | 30.80 | 1,605,050 | -0.44(-1.39%) |
Oct 06, 2004 | 31.29 | 31.35 | 30.97 | 31.24 | 1,167,700 | -0.10(-0.31%) |
Oct 05, 2004 | 31.21 | 31.48 | 31.21 | 31.34 | 2,178,146 | -0.02(-0.05%) |
Oct 04, 2004 | 30.98 | 31.62 | 30.98 | 31.35 | 3,235,434 | +0.22(+0.71%) |
Oct 01, 2004 | 30.96 | 31.33 | 30.80 | 31.13 | 2,462,543 | +0.48(+1.57%) |
Sep 30, 2004 | 30.46 | 30.72 | 30.02 | 30.65 | 3,428,059 | +0.23(+0.74%) |
Sep 29, 2004 | 30.65 | 30.71 | 30.42 | 30.42 | 2,369,337 | -0.12(-0.40%) |
Sep 28, 2004 | 30.86 | 31.14 | 30.54 | 30.55 | 2,809,555 | -0.33(-1.08%) |
Sep 27, 2004 | 30.51 | 30.90 | 30.49 | 30.88 | 4,086,713 | +0.33(+1.07%) |
Sep 24, 2004 | 30.25 | 30.55 | 30.23 | 30.55 | 2,801,430 | +0.38(+1.28%) |
Sep 23, 2004 | 29.96 | 30.27 | 29.96 | 30.17 | 2,053,394 | +0.10(+0.33%) |
Sep 22, 2004 | 30.00 | 30.34 | 30.00 | 30.07 | 1,867,460 | -0.19(-0.64%) |
Sep 21, 2004 | 29.75 | 30.27 | 29.75 | 30.26 | 2,097,846 | +0.42(+1.42%) |
Sep 20, 2004 | 29.72 | 29.93 | 29.66 | 29.84 | 1,467,392 | +0.13(+0.44%) |
Sep 17, 2004 | 30.12 | 30.31 | 29.65 | 29.71 | 3,452,436 | -0.38(-1.25%) |
Sep 16, 2004 | 29.79 | 30.09 | 29.65 | 30.09 | 2,214,472 | +0.33(+1.10%) |
Sep 15, 2004 | 29.78 | 29.88 | 29.61 | 29.76 | 3,975,822 | -0.02(-0.06%) |
Sep 14, 2004 | 29.71 | 29.85 | 29.46 | 29.78 | 2,451,550 | +0.18(+0.62%) |
Sep 13, 2004 | 29.14 | 29.59 | 29.11 | 29.59 | 2,604,503 | +0.54(+1.84%) |
Sep 10, 2004 | 28.85 | 29.08 | 28.64 | 29.06 | 1,134,720 | +0.27(+0.94%) |
Sep 09, 2004 | 28.87 | 29.03 | 28.65 | 28.78 | 1,624,169 | -0.04(-0.15%) |
Sep 08, 2004 | 29.06 | 29.23 | 28.83 | 28.83 | 1,991,257 | -0.33(-1.15%) |
Sep 07, 2004 | 29.19 | 29.25 | 29.04 | 29.16 | 1,081,186 | +0.03(+0.09%) |
Sep 03, 2004 | 29.06 | 29.29 | 29.06 | 29.14 | 1,046,772 | +0.03(+0.12%) |
Sep 02, 2004 | 28.79 | 29.13 | 28.79 | 29.10 | 1,725,501 | +0.15(+0.53%) |
Sep 01, 2004 | 28.63 | 29.06 | 28.63 | 28.95 | 1,723,589 | +0.26(+0.90%) |
Aug 31, 2004 | 28.33 | 28.73 | 28.33 | 28.69 | 1,568,246 | +0.39(+1.39%) |
Aug 30, 2004 | 28.60 | 28.60 | 28.26 | 28.29 | 891,907 | -0.38(-1.31%) |
Aug 27, 2004 | 28.70 | 28.84 | 28.62 | 28.67 | 1,083,576 | +0.08(+0.28%) |
Aug 26, 2004 | 28.51 | 28.74 | 28.45 | 28.59 | 988,936 | +0.14(+0.49%) |
Aug 25, 2004 | 28.34 | 28.59 | 28.16 | 28.45 | 1,382,312 | +0.01(+0.03%) |
Aug 24, 2004 | 28.64 | 28.82 | 28.34 | 28.44 | 2,135,128 | +0.03(+0.09%) |
Aug 23, 2004 | 28.61 | 28.64 | 28.42 | 28.42 | 1,516,146 | -0.17(-0.60%) |
Aug 20, 2004 | 28.58 | 28.66 | 28.49 | 28.59 | 1,632,295 | +0.01(+0.04%) |
Aug 19, 2004 | 28.54 | 28.66 | 28.46 | 28.58 | 1,859,813 | +14.31(+100.26%) |
Aug 16, 2004 | 13.89 | 14.27 | 13.86 | 14.27 | 1,101,500 | +0.36(+2.57%) |
Aug 13, 2004 | 13.97 | 14.01 | 13.86 | 13.91 | 839,807 | -0.07(-0.48%) |
Aug 12, 2004 | 14.02 | 14.05 | 13.88 | 13.98 | 1,712,356 | -0.18(-1.29%) |
Aug 11, 2004 | 14.10 | 14.20 | 14.03 | 14.16 | 1,073,777 | +0.01(+0.06%) |
Aug 10, 2004 | 14.03 | 14.19 | 13.92 | 14.15 | 1,802,694 | +0.12(+0.83%) |
Aug 09, 2004 | 14.07 | 14.13 | 14.03 | 14.04 | 553,020 | -0.05(-0.36%) |
Aug 06, 2004 | 14.07 | 14.26 | 14.04 | 14.09 | 1,623,452 | +0.04(+0.31%) |
Aug 05, 2004 | 14.41 | 14.42 | 14.04 | 14.04 | 2,210,410 | -0.42(-2.89%) |
Aug 04, 2004 | 14.55 | 14.57 | 14.36 | 14.46 | 1,336,187 | -0.11(-0.75%) |
Aug 03, 2004 | 14.44 | 14.59 | 14.38 | 14.57 | 2,668,791 | -0.06(-0.43%) |
Aug 02, 2004 | 14.24 | 14.88 | 14.06 | 14.63 | 6,490,704 | +0.38(+2.70%) |
Jul 30, 2004 | 13.79 | 14.25 | 13.72 | 14.25 | 3,180,227 | +0.50(+3.67%) |
Jul 29, 2004 | 13.75 | 13.88 | 13.62 | 13.74 | 1,038,407 | -0.04(-0.30%) |
Jul 28, 2004 | 13.55 | 13.80 | 13.52 | 13.79 | 2,109,317 | -0.02(-0.14%) |
Jul 27, 2004 | 13.70 | 13.85 | 13.70 | 13.80 | 1,040,797 | +0.21(+1.54%) |
Jul 26, 2004 | 13.64 | 13.73 | 13.52 | 13.59 | 501,877 | -0.04(-0.29%) |
Jul 23, 2004 | 13.82 | 13.83 | 13.63 | 13.63 | 950,220 | -0.13(-0.94%) |
Jul 22, 2004 | 13.72 | 13.85 | 13.65 | 13.76 | 927,516 | +0.04(+0.26%) |
Jul 21, 2004 | 13.89 | 14.00 | 13.71 | 13.73 | 714,338 | -0.13(-0.94%) |
Jul 20, 2004 | 13.72 | 13.92 | 13.68 | 13.86 | 1,439,670 | +0.18(+1.30%) |
Jul 19, 2004 | 13.63 | 13.77 | 13.61 | 13.68 | 709,797 | +0.03(+0.21%) |
Jul 16, 2004 | 13.64 | 13.70 | 13.54 | 13.65 | 902,183 | +0.04(+0.31%) |
Jul 15, 2004 | 13.63 | 13.69 | 13.58 | 13.61 | 927,516 | -0.03(-0.23%) |
Jul 14, 2004 | 13.65 | 13.79 | 13.54 | 13.64 | 727,960 | -0.06(-0.44%) |
Jul 13, 2004 | 13.64 | 13.73 | 13.62 | 13.70 | 520,996 | +0.04(+0.26%) |
Jul 12, 2004 | 13.69 | 13.74 | 13.58 | 13.67 | 666,301 | -0.02(-0.17%) |
Jul 09, 2004 | 13.79 | 13.88 | 13.67 | 13.69 | 901,705 | -0.10(-0.70%) |
Jul 08, 2004 | 13.78 | 13.84 | 13.73 | 13.79 | 1,139,022 | -0.02(-0.17%) |
Jul 07, 2004 | 13.62 | 13.82 | 13.62 | 13.81 | 1,943,698 | +0.15(+1.13%) |
Jul 06, 2004 | 13.68 | 13.74 | 13.59 | 13.65 | 1,081,903 | -0.10(-0.76%) |
Jul 02, 2004 | 13.79 | 13.81 | 13.69 | 13.76 | 815,669 | -0.03(-0.20%) |
Jul 01, 2004 | 13.53 | 13.82 | 13.52 | 13.79 | 2,301,942 | +0.26(+1.90%) |
Jun 30, 2004 | 13.62 | 13.63 | 13.53 | 13.53 | 1,336,904 | -0.03(-0.22%) |
Jun 29, 2004 | 13.55 | 13.60 | 13.52 | 13.56 | 943,050 | +0.03(+0.19%) |
Jun 28, 2004 | 13.60 | 13.65 | 13.49 | 13.53 | 1,538,850 | -0.03(-0.25%) |
Jun 25, 2004 | 13.67 | 13.67 | 13.55 | 13.57 | 1,109,387 | -0.08(-0.57%) |
Jun 24, 2004 | 13.77 | 13.80 | 13.59 | 13.64 | 2,204,196 | -0.06(-0.47%) |
Jun 23, 2004 | 13.72 | 13.74 | 13.57 | 13.71 | 1,122,531 | -0.02(-0.12%) |
Jun 22, 2004 | 13.71 | 13.75 | 13.56 | 13.72 | 1,237,724 | -0.06(-0.45%) |
Jun 21, 2004 | 13.69 | 13.82 | 13.66 | 13.79 | 803,003 | +0.08(+0.58%) |
Jun 18, 2004 | 13.59 | 13.84 | 13.57 | 13.71 | 1,000,647 | +0.03(+0.23%) |
Jun 17, 2004 | 13.87 | 13.87 | 13.63 | 13.68 | 1,460,223 | -0.19(-1.39%) |
Jun 16, 2004 | 13.88 | 13.93 | 13.76 | 13.87 | 647,421 | +0.03(+0.20%) |
Jun 15, 2004 | 13.75 | 13.97 | 13.73 | 13.84 | 1,217,410 | +0.22(+1.64%) |
Jun 14, 2004 | 13.81 | 13.81 | 13.54 | 13.62 | 1,505,392 | -0.19(-1.38%) |
Jun 10, 2004 | 13.88 | 13.88 | 13.74 | 13.81 | 1,015,225 | -0.06(-0.47%) |
Jun 09, 2004 | 13.92 | 14.01 | 13.83 | 13.87 | 930,145 | -0.12(-0.84%) |
Jun 08, 2004 | 13.70 | 13.99 | 13.69 | 13.99 | 1,430,110 | +0.25(+1.80%) |
Jun 07, 2004 | 13.80 | 13.80 | 13.67 | 13.74 | 1,037,212 | -0.02(-0.14%) |
Jun 04, 2004 | 13.70 | 13.85 | 13.65 | 13.76 | 907,680 | +0.10(+0.75%) |
Jun 03, 2004 | 13.82 | 13.82 | 13.65 | 13.66 | 1,225,297 | -0.17(-1.20%) |
Jun 02, 2004 | 13.70 | 13.89 | 13.64 | 13.82 | 2,100,953 | +0.17(+1.27%) |
Jun 01, 2004 | 13.68 | 13.70 | 13.58 | 13.65 | 1,564,183 | -0.03(-0.21%) |
May 28, 2004 | 13.69 | 13.72 | 13.62 | 13.68 | 860,360 | -0.01(-0.08%) |
May 27, 2004 | 13.74 | 13.78 | 13.68 | 13.69 | 1,071,149 | -0.05(-0.37%) |
May 26, 2004 | 13.64 | 13.80 | 13.64 | 13.74 | 1,315,156 | +0.01(+0.09%) |
May 25, 2004 | 13.55 | 13.73 | 13.47 | 13.73 | 1,938,440 | +0.21(+1.56%) |
May 24, 2004 | 13.43 | 13.63 | 13.40 | 13.52 | 1,673,401 | +0.14(+1.03%) |
May 21, 2004 | 13.59 | 13.60 | 13.37 | 13.38 | 2,706,312 | -0.19(-1.37%) |
May 20, 2004 | 13.62 | 13.67 | 13.56 | 13.57 | 1,468,826 | -0.05(-0.37%) |
May 19, 2004 | 13.58 | 13.76 | 13.57 | 13.62 | 1,766,846 | +0.04(+0.28%) |
May 18, 2004 | 13.29 | 13.60 | 13.29 | 13.58 | 1,755,374 | +0.28(+2.08%) |
May 17, 2004 | 13.08 | 13.38 | 13.06 | 13.30 | 1,683,200 | -0.03(-0.19%) |
May 14, 2004 | 13.14 | 13.38 | 13.13 | 13.33 | 1,430,588 | +0.09(+0.68%) |
May 13, 2004 | 13.25 | 13.42 | 13.21 | 13.24 | 2,082,311 | -0.12(-0.91%) |
May 12, 2004 | 13.15 | 13.37 | 13.11 | 13.36 | 1,230,554 | +0.11(+0.84%) |
May 11, 2004 | 13.20 | 13.29 | 13.16 | 13.25 | 1,351,005 | -0.02(-0.16%) |
May 10, 2004 | 13.02 | 13.34 | 12.92 | 13.27 | 2,281,389 | +0.20(+1.52%) |
May 07, 2004 | 13.51 | 13.57 | 13.07 | 13.07 | 2,246,975 | -0.57(-4.16%) |
May 06, 2004 | 13.59 | 13.68 | 13.49 | 13.64 | 1,038,407 | +0.00(+0.03%) |
May 05, 2004 | 13.71 | 13.79 | 13.61 | 13.63 | 1,225,775 | -0.00(-0.02%) |
May 04, 2004 | 13.78 | 13.78 | 13.59 | 13.63 | 2,216,862 | -0.15(-1.09%) |
May 03, 2004 | 13.50 | 13.81 | 13.48 | 13.79 | 2,301,942 | +0.29(+2.14%) |
Apr 30, 2004 | 13.53 | 13.57 | 13.30 | 13.50 | 1,581,390 | +0.11(+0.80%) |
Apr 29, 2004 | 13.54 | 13.63 | 13.32 | 13.39 | 1,833,285 | -0.15(-1.08%) |
Apr 28, 2004 | 14.27 | 14.41 | 13.54 | 13.54 | 2,253,428 | -0.53(-3.73%) |
Apr 27, 2004 | 13.93 | 14.10 | 13.87 | 14.06 | 1,208,806 | +0.18(+1.33%) |
Apr 26, 2004 | 13.91 | 13.99 | 13.86 | 13.88 | 897,643 | -0.02(-0.15%) |
Apr 23, 2004 | 13.97 | 13.98 | 13.86 | 13.90 | 938,510 | -0.18(-1.29%) |
Apr 22, 2004 | 13.70 | 14.16 | 13.70 | 14.08 | 1,584,019 | +0.40(+2.91%) |
Apr 21, 2004 | 13.91 | 13.93 | 13.68 | 13.68 | 1,830,178 | -0.26(-1.85%) |
Apr 20, 2004 | 13.92 | 14.31 | 13.92 | 13.94 | 1,997,709 | +0.01(+0.08%) |
Apr 19, 2004 | 14.01 | 14.06 | 13.85 | 13.93 | 940,183 | -0.08(-0.58%) |
Apr 16, 2004 | 13.91 | 14.05 | 13.79 | 14.01 | 2,342,332 | +0.15(+1.09%) |
Apr 15, 2004 | 13.82 | 13.99 | 13.81 | 13.86 | 1,490,574 | +0.04(+0.27%) |
Apr 14, 2004 | 14.03 | 14.03 | 13.71 | 13.82 | 2,241,239 | -0.26(-1.83%) |
Apr 13, 2004 | 14.39 | 14.39 | 14.02 | 14.08 | 1,986,477 | -0.31(-2.17%) |
Apr 12, 2004 | 14.52 | 14.57 | 14.39 | 14.39 | 739,432 | -0.13(-0.89%) |
Apr 08, 2004 | 14.43 | 14.61 | 14.42 | 14.52 | 1,462,613 | +0.15(+1.03%) |
Apr 07, 2004 | 14.36 | 14.48 | 14.35 | 14.37 | 1,089,073 | -0.09(-0.62%) |
Apr 06, 2004 | 14.23 | 14.46 | 14.20 | 14.46 | 1,355,068 | +0.24(+1.66%) |
Apr 05, 2004 | 14.41 | 14.41 | 13.99 | 14.23 | 2,951,515 | -0.19(-1.31%) |
Apr 02, 2004 | 14.78 | 14.78 | 14.40 | 14.41 | 2,365,752 | -0.36(-2.46%) |
Apr 01, 2004 | 14.85 | 14.85 | 14.72 | 14.78 | 2,263,943 | -0.03(-0.23%) |
Mar 31, 2004 | 14.78 | 14.85 | 14.77 | 14.81 | 1,233,422 | +0.02(+0.11%) |
Mar 30, 2004 | 14.74 | 14.82 | 14.69 | 14.80 | 628,541 | +0.10(+0.71%) |
Mar 29, 2004 | 14.53 | 14.71 | 14.53 | 14.69 | 607,510 | +0.09(+0.59%) |
Mar 26, 2004 | 14.53 | 14.70 | 14.49 | 14.61 | 682,074 | +0.05(+0.37%) |
Mar 25, 2004 | 14.61 | 14.62 | 14.50 | 14.55 | 1,031,715 | -0.04(-0.30%) |
Mar 24, 2004 | 14.62 | 14.70 | 14.57 | 14.59 | 1,304,880 | -0.03(-0.23%) |
Mar 23, 2004 | 14.64 | 14.72 | 14.53 | 14.63 | 1,198,291 | +0.03(+0.19%) |
Mar 22, 2004 | 14.58 | 14.61 | 14.38 | 14.60 | 1,180,128 | +0.02(+0.14%) |
Mar 19, 2004 | 14.72 | 14.73 | 14.56 | 14.58 | 1,161,247 | -0.14(-0.92%) |
Mar 18, 2004 | 14.41 | 14.78 | 14.37 | 14.72 | 1,719,048 | +0.35(+2.40%) |
Mar 17, 2004 | 14.25 | 14.43 | 14.23 | 14.37 | 766,676 | +0.10(+0.67%) |
Mar 16, 2004 | 14.12 | 14.29 | 14.12 | 14.27 | 1,116,079 | +0.18(+1.25%) |
Mar 15, 2004 | 14.35 | 14.35 | 14.10 | 14.10 | 1,079,991 | -0.29(-2.01%) |
Mar 12, 2004 | 14.11 | 14.43 | 14.07 | 14.39 | 1,185,146 | +0.18(+1.28%) |
Mar 11, 2004 | 14.31 | 14.37 | 14.17 | 14.21 | 1,099,349 | -0.11(-0.77%) |
Mar 10, 2004 | 14.40 | 14.51 | 14.29 | 14.32 | 1,104,607 | +0.04(+0.26%) |
Mar 09, 2004 | 14.29 | 14.31 | 14.22 | 14.28 | 1,048,445 | +0.00(+0.00%) |
Mar 08, 2004 | 14.43 | 14.43 | 14.28 | 14.28 | 854,624 | -0.19(-1.30%) |
Mar 05, 2004 | 14.21 | 14.51 | 14.15 | 14.47 | 1,818,467 | +0.29(+2.08%) |
Mar 04, 2004 | 13.91 | 14.19 | 13.85 | 14.17 | 1,008,055 | +0.26(+1.86%) |
Mar 03, 2004 | 13.91 | 13.99 | 13.87 | 13.91 | 795,594 | -0.02(-0.13%) |
Mar 02, 2004 | 13.91 | 13.99 | 13.86 | 13.93 | 1,130,418 | +0.02(+0.14%) |
Mar 01, 2004 | 14.00 | 14.10 | 13.86 | 13.91 | 977,226 | -0.08(-0.54%) |
Feb 27, 2004 | 13.64 | 14.04 | 13.62 | 13.99 | 1,574,938 | +0.33(+2.44%) |
Feb 26, 2004 | 13.68 | 13.74 | 13.60 | 13.66 | 699,760 | -0.01(-0.08%) |
Feb 25, 2004 | 13.61 | 13.73 | 13.60 | 13.67 | 800,374 | +0.07(+0.52%) |
Feb 24, 2004 | 13.68 | 13.68 | 13.51 | 13.59 | 1,112,255 | -0.08(-0.60%) |
Feb 23, 2004 | 13.71 | 13.74 | 13.59 | 13.68 | 926,799 | -0.03(-0.18%) |
Feb 20, 2004 | 13.95 | 14.02 | 13.64 | 13.70 | 1,081,425 | -0.14(-1.01%) |
Feb 19, 2004 | 13.70 | 14.01 | 13.70 | 13.84 | 1,581,629 | +0.19(+1.38%) |
Feb 18, 2004 | 13.69 | 13.79 | 13.62 | 13.65 | 920,585 | -0.15(-1.09%) |
Feb 17, 2004 | 13.81 | 13.83 | 13.69 | 13.80 | 611,812 | +0.20(+1.48%) |
Feb 13, 2004 | 13.63 | 13.73 | 13.57 | 13.60 | 704,778 | -0.08(-0.57%) |
Feb 12, 2004 | 13.62 | 13.76 | 13.61 | 13.68 | 685,659 | -0.01(-0.08%) |
Feb 11, 2004 | 13.46 | 13.72 | 13.40 | 13.69 | 1,424,613 | +0.23(+1.74%) |
Feb 10, 2004 | 13.39 | 13.55 | 13.31 | 13.46 | 1,478,147 | +0.03(+0.19%) |
Feb 09, 2004 | 13.54 | 13.70 | 13.42 | 13.43 | 1,579,478 | -0.25(-1.83%) |
Feb 06, 2004 | 13.30 | 13.72 | 13.27 | 13.68 | 3,227,547 | +0.69(+5.31%) |
Feb 05, 2004 | 13.16 | 13.18 | 12.94 | 12.99 | 2,445,336 | -0.21(-1.58%) |
Feb 04, 2004 | 13.26 | 13.29 | 13.14 | 13.20 | 1,506,587 | -0.06(-0.47%) |
Feb 03, 2004 | 13.30 | 13.32 | 13.11 | 13.26 | 1,363,671 | -0.04(-0.27%) |
Feb 02, 2004 | 13.36 | 13.45 | 13.19 | 13.30 | 1,884,189 | -0.07(-0.50%) |
Jan 30, 2004 | 13.07 | 13.39 | 13.05 | 13.37 | 1,557,013 | +0.26(+1.95%) |
Jan 29, 2004 | 12.97 | 13.14 | 12.84 | 13.11 | 1,669,816 | +0.05(+0.40%) |
Jan 28, 2004 | 13.04 | 13.19 | 13.02 | 13.06 | 1,638,987 | -0.02(-0.13%) |
Jan 27, 2004 | 13.01 | 13.09 | 12.97 | 13.08 | 849,606 | +0.12(+0.94%) |
Jan 26, 2004 | 12.88 | 12.96 | 12.73 | 12.95 | 816,864 | +0.09(+0.68%) |
Jan 23, 2004 | 12.95 | 13.01 | 12.78 | 12.87 | 700,238 | -0.05(-0.36%) |
Jan 22, 2004 | 12.77 | 12.94 | 12.75 | 12.91 | 998,735 | +0.16(+1.23%) |
Jan 21, 2004 | 12.66 | 12.83 | 12.63 | 12.76 | 1,296,037 | +0.06(+0.48%) |
Jan 20, 2004 | 12.73 | 12.81 | 12.65 | 12.70 | 778,626 | -0.08(-0.62%) |
Jan 16, 2004 | 12.75 | 12.80 | 12.71 | 12.77 | 1,467,154 | +0.03(+0.26%) |
Jan 15, 2004 | 12.84 | 12.92 | 12.74 | 12.74 | 1,083,815 | -0.11(-0.83%) |
Jan 14, 2004 | 12.68 | 12.89 | 12.67 | 12.85 | 1,350,049 | +0.22(+1.76%) |
Jan 13, 2004 | 12.59 | 12.68 | 12.55 | 12.63 | 1,592,145 | +0.05(+0.42%) |
Jan 12, 2004 | 12.59 | 12.64 | 12.50 | 12.57 | 1,929,597 | +0.02(+0.17%) |
Jan 09, 2004 | 12.52 | 12.66 | 12.49 | 12.55 | 1,568,485 | +0.02(+0.18%) |
Jan 08, 2004 | 12.52 | 12.63 | 12.50 | 12.53 | 2,756,739 | -0.08(-0.60%) |
Jan 07, 2004 | 12.66 | 12.69 | 12.57 | 12.61 | 2,121,506 | -0.12(-0.90%) |
Jan 06, 2004 | 12.69 | 12.73 | 12.59 | 12.72 | 1,273,572 | +0.03(+0.26%) |
Jan 05, 2004 | 12.66 | 12.76 | 12.57 | 12.69 | 1,679,376 | +0.03(+0.23%) |