Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 12.36 | 12.49 | 12.30 | 12.35 | 166,279 | -0.10(-0.83%) |
Dec 30, 2004 | 12.39 | 12.47 | 12.35 | 12.45 | 105,701 | +0.06(+0.47%) |
Dec 29, 2004 | 12.44 | 12.49 | 12.29 | 12.39 | 173,542 | -0.08(-0.67%) |
Dec 28, 2004 | 12.29 | 12.48 | 12.28 | 12.48 | 170,760 | +0.19(+1.53%) |
Dec 27, 2004 | 12.41 | 12.41 | 12.13 | 12.29 | 146,653 | -0.10(-0.84%) |
Dec 23, 2004 | 12.41 | 12.42 | 12.29 | 12.39 | 123,164 | +0.01(+0.05%) |
Dec 22, 2004 | 12.37 | 12.39 | 12.24 | 12.39 | 309,687 | +0.01(+0.11%) |
Dec 21, 2004 | 12.21 | 12.44 | 12.14 | 12.37 | 465,767 | +0.32(+2.68%) |
Dec 20, 2004 | 12.17 | 12.25 | 11.91 | 12.05 | 230,720 | -0.12(-0.96%) |
Dec 17, 2004 | 12.06 | 12.24 | 12.05 | 12.17 | 222,066 | +0.05(+0.37%) |
Dec 16, 2004 | 12.31 | 12.31 | 11.95 | 12.12 | 235,201 | -0.32(-2.60%) |
Dec 15, 2004 | 12.26 | 12.44 | 12.17 | 12.44 | 248,955 | +0.16(+1.26%) |
Dec 14, 2004 | 12.39 | 12.39 | 12.24 | 12.29 | 236,592 | -0.10(-0.84%) |
Dec 13, 2004 | 12.40 | 12.40 | 12.15 | 12.39 | 123,164 | +0.06(+0.47%) |
Dec 10, 2004 | 12.17 | 12.33 | 12.10 | 12.33 | 133,054 | +0.13(+1.06%) |
Dec 09, 2004 | 12.17 | 12.29 | 12.00 | 12.20 | 160,406 | -0.03(-0.26%) |
Dec 08, 2004 | 12.09 | 12.24 | 12.06 | 12.24 | 314,786 | +0.16(+1.34%) |
Dec 07, 2004 | 12.17 | 12.26 | 12.00 | 12.07 | 399,317 | -0.10(-0.80%) |
Dec 06, 2004 | 12.33 | 12.33 | 12.00 | 12.17 | 278,934 | -0.19(-1.52%) |
Dec 03, 2004 | 12.37 | 12.41 | 12.22 | 12.36 | 116,673 | -0.01(-0.10%) |
Dec 02, 2004 | 12.42 | 12.46 | 12.16 | 12.37 | 272,908 | -0.10(-0.83%) |
Dec 01, 2004 | 12.29 | 12.48 | 12.27 | 12.48 | 317,723 | +0.18(+1.47%) |
Nov 30, 2004 | 12.36 | 12.39 | 12.15 | 12.29 | 219,439 | -0.12(-0.94%) |
Nov 29, 2004 | 12.42 | 12.49 | 12.22 | 12.41 | 278,007 | +0.01(+0.05%) |
Nov 26, 2004 | 12.43 | 12.44 | 12.40 | 12.40 | 23,180 | -0.02(-0.16%) |
Nov 24, 2004 | 12.26 | 12.44 | 12.22 | 12.42 | 184,668 | +0.23(+1.86%) |
Nov 23, 2004 | 12.19 | 12.28 | 11.95 | 12.20 | 219,593 | +0.02(+0.16%) |
Nov 22, 2004 | 11.93 | 12.19 | 11.91 | 12.18 | 223,302 | +0.19(+1.57%) |
Nov 19, 2004 | 12.10 | 12.13 | 11.96 | 11.99 | 87,002 | -0.20(-1.65%) |
Nov 18, 2004 | 12.23 | 12.23 | 12.05 | 12.19 | 74,176 | -0.01(-0.11%) |
Nov 17, 2004 | 12.20 | 12.29 | 12.05 | 12.20 | 222,220 | +0.12(+1.02%) |
Nov 16, 2004 | 12.20 | 12.25 | 12.08 | 12.08 | 193,631 | -0.16(-1.32%) |
Nov 15, 2004 | 12.16 | 12.24 | 12.02 | 12.24 | 95,656 | +0.08(+0.69%) |
Nov 12, 2004 | 12.13 | 12.17 | 11.93 | 12.16 | 187,295 | -0.07(-0.58%) |
Nov 11, 2004 | 11.95 | 12.23 | 11.95 | 12.23 | 109,719 | +0.28(+2.38%) |
Nov 10, 2004 | 11.90 | 12.07 | 11.84 | 11.95 | 184,977 | +0.11(+0.93%) |
Nov 09, 2004 | 11.73 | 11.89 | 11.64 | 11.84 | 135,063 | +0.11(+0.94%) |
Nov 08, 2004 | 11.64 | 11.82 | 11.61 | 11.73 | 352,647 | +0.08(+0.72%) |
Nov 05, 2004 | 11.62 | 11.64 | 11.47 | 11.64 | 259,927 | +0.06(+0.50%) |
Nov 04, 2004 | 11.49 | 11.60 | 11.37 | 11.58 | 202,285 | +0.19(+1.71%) |
Nov 03, 2004 | 11.26 | 11.43 | 11.25 | 11.39 | 157,625 | +0.21(+1.85%) |
Nov 02, 2004 | 11.11 | 11.27 | 11.07 | 11.18 | 205,840 | +0.11(+0.99%) |
Nov 01, 2004 | 11.03 | 11.23 | 10.87 | 11.07 | 262,399 | +0.07(+0.65%) |
Oct 29, 2004 | 11.13 | 11.18 | 11.00 | 11.00 | 149,898 | -0.13(-1.16%) |
Oct 28, 2004 | 11.13 | 11.28 | 11.02 | 11.13 | 228,247 | +0.00(+0.00%) |
Oct 27, 2004 | 10.87 | 11.13 | 10.70 | 11.13 | 233,038 | +0.29(+2.69%) |
Oct 26, 2004 | 10.63 | 10.87 | 10.49 | 10.84 | 281,407 | +0.29(+2.76%) |
Oct 25, 2004 | 10.48 | 10.65 | 10.39 | 10.55 | 258,227 | +0.01(+0.06%) |
Oct 22, 2004 | 10.59 | 10.70 | 10.41 | 10.54 | 218,048 | -0.05(-0.49%) |
Oct 21, 2004 | 10.61 | 10.63 | 10.46 | 10.59 | 291,606 | +0.01(+0.12%) |
Oct 20, 2004 | 10.53 | 10.66 | 10.36 | 10.58 | 841,904 | -0.14(-1.27%) |
Oct 19, 2004 | 10.90 | 10.92 | 10.66 | 10.72 | 323,595 | -0.15(-1.37%) |
Oct 18, 2004 | 11.02 | 11.03 | 10.75 | 10.86 | 244,319 | -0.22(-1.98%) |
Oct 15, 2004 | 10.92 | 11.09 | 10.58 | 11.08 | 256,990 | +0.17(+1.54%) |
Oct 14, 2004 | 11.19 | 11.25 | 10.86 | 10.92 | 246,791 | -0.31(-2.77%) |
Oct 13, 2004 | 11.26 | 11.30 | 11.11 | 11.23 | 244,010 | +0.04(+0.35%) |
Oct 12, 2004 | 11.08 | 11.23 | 11.01 | 11.19 | 289,906 | +0.08(+0.70%) |
Oct 11, 2004 | 11.07 | 11.16 | 11.07 | 11.11 | 108,328 | +0.01(+0.12%) |
Oct 08, 2004 | 11.18 | 11.35 | 11.09 | 11.10 | 265,799 | -0.14(-1.27%) |
Oct 07, 2004 | 11.42 | 11.47 | 11.22 | 11.24 | 452,013 | -0.27(-2.36%) |
Oct 06, 2004 | 11.47 | 11.54 | 11.45 | 11.51 | 193,786 | +0.04(+0.34%) |
Oct 05, 2004 | 11.53 | 11.53 | 11.43 | 11.47 | 292,842 | -0.06(-0.50%) |
Oct 04, 2004 | 11.60 | 11.65 | 11.52 | 11.53 | 285,579 | -0.06(-0.50%) |
Oct 01, 2004 | 11.38 | 11.64 | 11.28 | 11.59 | 514,909 | +0.21(+1.88%) |
Sep 30, 2004 | 11.19 | 11.38 | 11.19 | 11.38 | 379,073 | +0.12(+1.09%) |
Sep 29, 2004 | 11.24 | 11.31 | 11.23 | 11.25 | 295,160 | +0.01(+0.06%) |
Sep 28, 2004 | 11.02 | 11.36 | 11.02 | 11.25 | 521,245 | +0.23(+2.06%) |
Sep 27, 2004 | 11.00 | 11.12 | 10.85 | 11.02 | 248,646 | +0.00(+0.00%) |
Sep 24, 2004 | 11.00 | 11.08 | 10.95 | 11.02 | 193,477 | +0.07(+0.65%) |
Sep 23, 2004 | 10.89 | 11.01 | 10.85 | 10.95 | 167,824 | +0.06(+0.59%) |
Sep 22, 2004 | 11.03 | 11.03 | 10.86 | 10.88 | 210,476 | -0.28(-2.49%) |
Sep 21, 2004 | 11.07 | 11.20 | 11.01 | 11.16 | 218,666 | +0.12(+1.11%) |
Sep 20, 2004 | 11.03 | 11.08 | 10.97 | 11.04 | 167,824 | +0.03(+0.29%) |
Sep 17, 2004 | 11.03 | 11.03 | 10.91 | 11.01 | 370,110 | -0.03(-0.23%) |
Sep 16, 2004 | 11.03 | 11.14 | 11.00 | 11.03 | 422,188 | +0.01(+0.12%) |
Sep 15, 2004 | 10.97 | 11.09 | 10.94 | 11.02 | 589,549 | -0.01(-0.12%) |
Sep 14, 2004 | 10.97 | 11.03 | 10.92 | 11.03 | 143,408 | +0.03(+0.29%) |
Sep 13, 2004 | 11.03 | 11.06 | 10.97 | 11.00 | 275,226 | +0.00(+0.00%) |
Sep 10, 2004 | 11.12 | 11.12 | 10.97 | 11.00 | 234,892 | -0.12(-1.05%) |
Sep 09, 2004 | 11.13 | 11.18 | 11.05 | 11.12 | 305,205 | +0.05(+0.47%) |
Sep 08, 2004 | 11.23 | 11.23 | 10.98 | 11.07 | 206,612 | -0.16(-1.38%) |
Sep 07, 2004 | 11.10 | 11.26 | 11.07 | 11.22 | 264,408 | +0.25(+2.24%) |
Sep 03, 2004 | 11.13 | 11.13 | 10.95 | 10.97 | 345,848 | -0.13(-1.17%) |
Sep 02, 2004 | 10.89 | 11.13 | 10.84 | 11.10 | 364,856 | +0.23(+2.14%) |
Sep 01, 2004 | 10.89 | 10.92 | 10.79 | 10.87 | 413,843 | -0.11(-1.00%) |
Aug 31, 2004 | 10.94 | 10.99 | 10.89 | 10.98 | 345,075 | +0.09(+0.83%) |
Aug 30, 2004 | 10.97 | 10.99 | 10.89 | 10.89 | 310,768 | -0.11(-1.00%) |
Aug 27, 2004 | 11.03 | 11.03 | 10.97 | 11.00 | 351,102 | +0.00(+0.00%) |
Aug 26, 2004 | 10.97 | 11.03 | 10.96 | 11.00 | 367,792 | +0.00(+0.00%) |
Aug 25, 2004 | 10.99 | 11.05 | 10.91 | 11.00 | 444,441 | +0.01(+0.12%) |
Aug 24, 2004 | 10.99 | 11.02 | 10.96 | 10.99 | 247,100 | -0.01(-0.06%) |
Aug 23, 2004 | 11.00 | 11.04 | 10.98 | 10.99 | 437,796 | -0.01(-0.06%) |
Aug 20, 2004 | 10.99 | 11.00 | 10.96 | 11.00 | 196,877 | +0.03(+0.30%) |
Aug 19, 2004 | 10.95 | 11.00 | 10.92 | 10.97 | 186,677 | -0.01(-0.06%) |
Aug 18, 2004 | 10.87 | 11.00 | 10.87 | 10.97 | 515,836 | +0.01(+0.06%) |
Aug 17, 2004 | 10.97 | 10.97 | 10.90 | 10.97 | 237,056 | +0.01(+0.06%) |
Aug 16, 2004 | 10.87 | 10.99 | 10.87 | 10.96 | 162,415 | +0.11(+1.01%) |
Aug 13, 2004 | 10.94 | 10.95 | 10.81 | 10.85 | 151,443 | -0.05(-0.48%) |
Aug 12, 2004 | 10.87 | 10.99 | 10.79 | 10.90 | 265,799 | -0.05(-0.41%) |
Aug 11, 2004 | 10.94 | 10.99 | 10.81 | 10.95 | 203,058 | -0.05(-0.41%) |
Aug 10, 2004 | 10.90 | 10.99 | 10.87 | 10.99 | 237,674 | +0.12(+1.13%) |
Aug 09, 2004 | 10.75 | 10.90 | 10.67 | 10.87 | 281,871 | +0.13(+1.21%) |
Aug 06, 2004 | 10.82 | 10.85 | 10.67 | 10.74 | 445,986 | -0.14(-1.31%) |
Aug 05, 2004 | 11.06 | 11.12 | 10.84 | 10.88 | 486,783 | -0.01(-0.12%) |
Aug 04, 2004 | 10.90 | 11.00 | 10.80 | 10.90 | 220,675 | -0.03(-0.24%) |
Aug 03, 2004 | 10.94 | 11.00 | 10.81 | 10.92 | 180,032 | -0.06(-0.59%) |
Aug 02, 2004 | 10.85 | 11.00 | 10.72 | 10.99 | 222,684 | +0.14(+1.31%) |
Jul 30, 2004 | 10.87 | 11.03 | 10.83 | 10.85 | 320,659 | -0.09(-0.83%) |
Jul 29, 2004 | 10.90 | 10.95 | 10.81 | 10.94 | 185,750 | +0.10(+0.96%) |
Jul 28, 2004 | 10.90 | 10.95 | 10.72 | 10.83 | 166,897 | -0.13(-1.18%) |
Jul 27, 2004 | 10.95 | 11.00 | 10.85 | 10.96 | 204,449 | +0.05(+0.41%) |
Jul 26, 2004 | 10.50 | 10.93 | 10.47 | 10.92 | 588,776 | +0.55(+5.31%) |
Jul 23, 2004 | 10.41 | 10.48 | 10.24 | 10.37 | 198,885 | -0.06(-0.62%) |
Jul 22, 2004 | 10.55 | 10.55 | 10.29 | 10.43 | 367,019 | -0.08(-0.80%) |
Jul 21, 2004 | 11.00 | 11.01 | 10.52 | 10.52 | 438,259 | -0.47(-4.24%) |
Jul 20, 2004 | 10.90 | 10.99 | 10.80 | 10.98 | 288,206 | -0.01(-0.12%) |
Jul 19, 2004 | 10.88 | 11.01 | 10.88 | 10.99 | 144,798 | +0.09(+0.83%) |
Jul 16, 2004 | 10.97 | 11.00 | 10.85 | 10.90 | 201,049 | -0.07(-0.65%) |
Jul 15, 2004 | 10.87 | 11.01 | 10.84 | 10.97 | 133,208 | +0.13(+1.19%) |
Jul 14, 2004 | 10.94 | 11.00 | 10.82 | 10.85 | 141,090 | -0.17(-1.59%) |
Jul 13, 2004 | 10.91 | 11.03 | 10.91 | 11.02 | 184,668 | +0.08(+0.71%) |
Jul 12, 2004 | 10.93 | 11.03 | 10.75 | 10.94 | 119,918 | -0.02(-0.18%) |
Jul 09, 2004 | 10.92 | 10.98 | 10.77 | 10.96 | 139,081 | +0.10(+0.95%) |
Jul 08, 2004 | 11.03 | 11.06 | 10.84 | 10.86 | 198,576 | -0.21(-1.87%) |
Jul 07, 2004 | 11.10 | 11.12 | 11.01 | 11.07 | 231,492 | +0.04(+0.35%) |
Jul 06, 2004 | 11.14 | 11.16 | 11.02 | 11.03 | 172,615 | -0.17(-1.50%) |
Jul 02, 2004 | 11.15 | 11.22 | 11.14 | 11.19 | 108,637 | +0.08(+0.76%) |
Jul 01, 2004 | 11.31 | 11.31 | 11.11 | 11.11 | 210,012 | -0.20(-1.77%) |
Jun 30, 2004 | 11.26 | 11.31 | 11.19 | 11.31 | 291,915 | +0.05(+0.46%) |
Jun 29, 2004 | 11.14 | 11.30 | 11.14 | 11.26 | 208,312 | +0.01(+0.06%) |
Jun 28, 2004 | 11.19 | 11.27 | 11.16 | 11.25 | 156,698 | +0.09(+0.81%) |
Jun 25, 2004 | 11.23 | 11.24 | 11.10 | 11.16 | 235,356 | -0.04(-0.35%) |
Jun 24, 2004 | 11.13 | 11.26 | 11.10 | 11.20 | 160,715 | +0.07(+0.64%) |
Jun 23, 2004 | 11.10 | 11.13 | 11.01 | 11.13 | 139,081 | +0.03(+0.29%) |
Jun 22, 2004 | 11.00 | 11.13 | 10.98 | 11.10 | 206,458 | +0.05(+0.41%) |
Jun 21, 2004 | 11.00 | 11.12 | 10.94 | 11.05 | 126,872 | +0.01(+0.12%) |
Jun 18, 2004 | 11.11 | 11.18 | 11.03 | 11.04 | 213,566 | -0.07(-0.64%) |
Jun 17, 2004 | 11.10 | 11.13 | 10.94 | 11.11 | 138,462 | +0.01(+0.12%) |
Jun 16, 2004 | 11.20 | 11.20 | 11.03 | 11.10 | 267,962 | +0.06(+0.53%) |
Jun 15, 2004 | 10.81 | 11.09 | 10.77 | 11.04 | 393,599 | +0.30(+2.77%) |
Jun 14, 2004 | 10.89 | 10.95 | 10.74 | 10.74 | 233,810 | -0.28(-2.58%) |
Jun 10, 2004 | 10.85 | 11.03 | 10.85 | 11.03 | 283,107 | +0.12(+1.07%) |
Jun 09, 2004 | 11.14 | 11.16 | 10.81 | 10.91 | 225,002 | -0.20(-1.81%) |
Jun 08, 2004 | 11.08 | 11.15 | 11.07 | 11.11 | 169,988 | +0.03(+0.29%) |
Jun 07, 2004 | 11.05 | 11.08 | 11.00 | 11.08 | 215,112 | +0.07(+0.65%) |
Jun 04, 2004 | 10.81 | 11.08 | 10.81 | 11.01 | 315,405 | +0.27(+2.47%) |
Jun 03, 2004 | 10.99 | 10.99 | 10.74 | 10.74 | 218,048 | -0.25(-2.24%) |
Jun 02, 2004 | 11.00 | 11.14 | 10.96 | 10.99 | 304,587 | +0.05(+0.47%) |
Jun 01, 2004 | 10.94 | 10.94 | 10.81 | 10.94 | 312,005 | -0.02(-0.18%) |
May 28, 2004 | 10.97 | 10.99 | 10.91 | 10.96 | 240,301 | -0.01(-0.12%) |
May 27, 2004 | 10.97 | 11.00 | 10.88 | 10.97 | 220,057 | +0.00(+0.00%) |
May 26, 2004 | 11.00 | 11.00 | 10.88 | 10.97 | 434,396 | +0.01(+0.06%) |
May 25, 2004 | 10.92 | 11.00 | 10.80 | 10.96 | 348,011 | +0.04(+0.36%) |
May 24, 2004 | 10.89 | 10.96 | 10.85 | 10.92 | 160,561 | +0.06(+0.54%) |
May 21, 2004 | 10.92 | 11.01 | 10.83 | 10.86 | 184,977 | -0.05(-0.47%) |
May 20, 2004 | 10.70 | 10.94 | 10.68 | 10.92 | 244,937 | +0.21(+2.00%) |
May 19, 2004 | 10.87 | 10.99 | 10.68 | 10.70 | 315,250 | -0.13(-1.19%) |
May 18, 2004 | 10.67 | 10.84 | 10.64 | 10.83 | 298,251 | +0.16(+1.52%) |
May 17, 2004 | 10.94 | 10.94 | 10.64 | 10.67 | 382,782 | -0.27(-2.48%) |
May 14, 2004 | 10.83 | 11.08 | 10.71 | 10.94 | 518,308 | +0.11(+1.02%) |
May 13, 2004 | 10.93 | 10.95 | 10.70 | 10.83 | 272,135 | -0.10(-0.89%) |
May 12, 2004 | 10.68 | 10.93 | 10.52 | 10.93 | 544,579 | +0.22(+2.05%) |
May 11, 2004 | 10.35 | 10.71 | 10.29 | 10.71 | 562,351 | +0.39(+3.83%) |
May 10, 2004 | 9.849 | 10.35 | 9.836 | 10.31 | 914,071 | +0.45(+4.52%) |
May 07, 2004 | 9.965 | 10.13 | 9.784 | 9.868 | 471,175 | -0.16(-1.55%) |
May 06, 2004 | 9.888 | 10.10 | 9.739 | 10.02 | 994,120 | +0.27(+2.72%) |
May 05, 2004 | 9.836 | 9.862 | 9.655 | 9.758 | 290,370 | +0.00(+0.00%) |
May 04, 2004 | 9.914 | 10.03 | 9.681 | 9.758 | 1,114,812 | -0.14(-1.37%) |
May 03, 2004 | 10.08 | 10.10 | 9.855 | 9.894 | 386,336 | -0.21(-2.05%) |
Apr 30, 2004 | 10.28 | 10.28 | 9.978 | 10.10 | 306,132 | -0.14(-1.39%) |
Apr 29, 2004 | 10.22 | 10.32 | 10.09 | 10.24 | 263,790 | +0.06(+0.64%) |
Apr 28, 2004 | 10.28 | 10.28 | 9.998 | 10.18 | 244,782 | -0.11(-1.07%) |
Apr 27, 2004 | 10.26 | 10.35 | 10.22 | 10.29 | 203,831 | +0.03(+0.25%) |
Apr 26, 2004 | 10.24 | 10.41 | 10.19 | 10.26 | 468,857 | +0.03(+0.25%) |
Apr 23, 2004 | 10.24 | 10.24 | 10.13 | 10.24 | 201,667 | +0.03(+0.32%) |
Apr 22, 2004 | 10.19 | 10.34 | 10.17 | 10.20 | 220,211 | +0.06(+0.64%) |
Apr 21, 2004 | 10.06 | 10.20 | 10.00 | 10.14 | 125,327 | +0.14(+1.36%) |
Apr 20, 2004 | 10.13 | 10.28 | 9.998 | 10.00 | 446,450 | -0.11(-1.09%) |
Apr 19, 2004 | 10.19 | 10.19 | 10.08 | 10.11 | 224,229 | -0.07(-0.70%) |
Apr 16, 2004 | 10.02 | 10.22 | 9.998 | 10.19 | 288,052 | +0.17(+1.75%) |
Apr 15, 2004 | 10.08 | 10.17 | 9.888 | 10.01 | 982,685 | -0.05(-0.45%) |
Apr 14, 2004 | 10.18 | 10.35 | 9.965 | 10.06 | 143,871 | -0.12(-1.21%) |
Apr 13, 2004 | 10.48 | 10.48 | 10.16 | 10.18 | 913,299 | -0.24(-2.30%) |
Apr 12, 2004 | 10.35 | 10.52 | 10.35 | 10.42 | 136,763 | +0.10(+1.00%) |
Apr 08, 2004 | 10.39 | 10.48 | 10.24 | 10.31 | 202,285 | -0.07(-0.69%) |
Apr 07, 2004 | 10.29 | 10.42 | 10.16 | 10.39 | 100,447 | +0.10(+1.01%) |
Apr 06, 2004 | 10.42 | 10.46 | 10.24 | 10.28 | 161,025 | -0.17(-1.61%) |
Apr 05, 2004 | 10.44 | 10.50 | 10.30 | 10.45 | 67,222 | +0.01(+0.12%) |
Apr 02, 2004 | 10.34 | 10.48 | 10.31 | 10.44 | 171,378 | +0.15(+1.45%) |
Apr 01, 2004 | 10.17 | 10.35 | 10.16 | 10.29 | 191,777 | +0.12(+1.15%) |
Mar 31, 2004 | 10.15 | 10.18 | 9.972 | 10.17 | 119,455 | +0.03(+0.26%) |
Mar 30, 2004 | 10.14 | 10.19 | 10.06 | 10.15 | 105,547 | +0.01(+0.06%) |
Mar 29, 2004 | 9.836 | 10.14 | 9.836 | 10.14 | 198,576 | +0.37(+3.77%) |
Mar 26, 2004 | 9.817 | 9.946 | 9.758 | 9.771 | 177,251 | -0.03(-0.33%) |
Mar 25, 2004 | 9.810 | 9.965 | 9.713 | 9.804 | 259,308 | +0.06(+0.60%) |
Mar 24, 2004 | 9.952 | 9.959 | 9.661 | 9.745 | 376,755 | -0.25(-2.52%) |
Mar 23, 2004 | 10.03 | 10.16 | 9.901 | 9.998 | 296,860 | +0.01(+0.13%) |
Mar 22, 2004 | 10.10 | 10.10 | 9.849 | 9.985 | 286,661 | -0.05(-0.52%) |
Mar 19, 2004 | 10.09 | 10.19 | 9.868 | 10.04 | 212,021 | +0.00(+0.00%) |
Mar 18, 2004 | 10.02 | 10.11 | 9.791 | 10.04 | 145,417 | -0.05(-0.51%) |
Mar 17, 2004 | 9.998 | 10.11 | 9.952 | 10.09 | 114,510 | +0.13(+1.30%) |
Mar 16, 2004 | 9.965 | 9.998 | 9.739 | 9.959 | 307,523 | +0.05(+0.46%) |
Mar 15, 2004 | 10.11 | 10.11 | 9.881 | 9.914 | 163,343 | -0.25(-2.48%) |
Mar 12, 2004 | 9.952 | 10.18 | 9.810 | 10.17 | 191,313 | +0.21(+2.15%) |
Mar 11, 2004 | 9.927 | 10.03 | 9.797 | 9.952 | 508,727 | -0.06(-0.58%) |
Mar 10, 2004 | 10.16 | 10.22 | 9.933 | 10.01 | 229,174 | -0.12(-1.15%) |
Mar 09, 2004 | 10.13 | 10.17 | 10.06 | 10.13 | 309,223 | +0.00(+0.00%) |
Mar 08, 2004 | 10.16 | 10.26 | 10.11 | 10.13 | 186,677 | -0.03(-0.32%) |
Mar 05, 2004 | 10.03 | 10.19 | 10.02 | 10.16 | 131,508 | +0.06(+0.58%) |
Mar 04, 2004 | 9.998 | 10.10 | 9.894 | 10.10 | 113,582 | +0.14(+1.36%) |
Mar 03, 2004 | 9.901 | 10.04 | 9.778 | 9.965 | 118,682 | -0.01(-0.06%) |
Mar 02, 2004 | 9.901 | 9.972 | 9.797 | 9.972 | 215,421 | +0.11(+1.12%) |
Mar 01, 2004 | 9.797 | 9.888 | 9.745 | 9.862 | 103,383 | +0.06(+0.66%) |
Feb 27, 2004 | 9.720 | 9.901 | 9.707 | 9.797 | 89,784 | +0.06(+0.66%) |
Feb 26, 2004 | 9.720 | 9.752 | 9.577 | 9.732 | 159,325 | +0.01(+0.13%) |
Feb 25, 2004 | 9.610 | 9.720 | 9.499 | 9.720 | 129,036 | +0.17(+1.83%) |
Feb 24, 2004 | 9.610 | 9.720 | 9.545 | 9.545 | 198,731 | -0.10(-1.07%) |
Feb 23, 2004 | 9.752 | 9.804 | 9.642 | 9.648 | 196,567 | -0.10(-1.06%) |
Feb 20, 2004 | 9.817 | 9.881 | 9.713 | 9.752 | 118,528 | -0.01(-0.07%) |
Feb 19, 2004 | 9.836 | 9.888 | 9.739 | 9.758 | 211,403 | +0.01(+0.13%) |
Feb 18, 2004 | 9.784 | 9.836 | 9.745 | 9.745 | 393,599 | +0.00(+0.00%) |
Feb 17, 2004 | 9.901 | 9.927 | 9.694 | 9.745 | 634,673 | +0.10(+1.07%) |
Feb 13, 2004 | 9.804 | 9.901 | 9.603 | 9.642 | 243,546 | -0.12(-1.19%) |
Feb 12, 2004 | 9.888 | 9.894 | 9.739 | 9.758 | 289,443 | -0.08(-0.79%) |
Feb 11, 2004 | 9.991 | 9.991 | 9.707 | 9.836 | 543,652 | -0.16(-1.55%) |
Feb 10, 2004 | 9.972 | 10.04 | 9.965 | 9.991 | 248,027 | +0.03(+0.26%) |
Feb 09, 2004 | 10.03 | 10.10 | 9.940 | 9.965 | 146,653 | -0.06(-0.58%) |
Feb 06, 2004 | 10.00 | 10.06 | 9.933 | 10.02 | 121,309 | +0.10(+0.98%) |
Feb 05, 2004 | 9.998 | 10.01 | 9.901 | 9.927 | 160,561 | +0.01(+0.13%) |
Feb 04, 2004 | 10.02 | 10.03 | 9.901 | 9.914 | 193,322 | -0.17(-1.67%) |
Feb 03, 2004 | 10.13 | 10.24 | 10.07 | 10.08 | 102,301 | -0.10(-1.02%) |
Feb 02, 2004 | 10.03 | 10.27 | 9.933 | 10.19 | 144,180 | +0.09(+0.90%) |
Jan 30, 2004 | 10.13 | 10.19 | 9.991 | 10.09 | 106,319 | -0.10(-0.95%) |
Jan 29, 2004 | 10.09 | 10.21 | 10.04 | 10.19 | 206,767 | +0.07(+0.70%) |
Jan 28, 2004 | 10.35 | 10.35 | 10.10 | 10.12 | 101,683 | -0.23(-2.19%) |
Jan 27, 2004 | 10.35 | 10.35 | 10.15 | 10.35 | 140,471 | -0.01(-0.06%) |
Jan 26, 2004 | 10.26 | 10.35 | 10.16 | 10.35 | 141,708 | +0.05(+0.50%) |
Jan 23, 2004 | 10.31 | 10.42 | 10.20 | 10.30 | 387,109 | +0.12(+1.14%) |
Jan 22, 2004 | 9.998 | 10.22 | 9.998 | 10.19 | 250,036 | +0.25(+2.54%) |
Jan 21, 2004 | 10.00 | 10.02 | 9.868 | 9.933 | 124,554 | +0.03(+0.33%) |
Jan 20, 2004 | 9.758 | 9.946 | 9.732 | 9.901 | 161,025 | +0.21(+2.14%) |
Jan 16, 2004 | 9.933 | 9.933 | 9.616 | 9.694 | 115,591 | -0.14(-1.38%) |
Jan 15, 2004 | 9.739 | 9.855 | 9.661 | 9.830 | 112,810 | +0.12(+1.27%) |
Jan 14, 2004 | 9.584 | 9.965 | 9.584 | 9.707 | 315,405 | +0.19(+1.97%) |
Jan 13, 2004 | 9.448 | 9.538 | 9.428 | 9.519 | 296,397 | +0.14(+1.45%) |
Jan 12, 2004 | 9.305 | 9.422 | 9.305 | 9.383 | 385,872 | +0.14(+1.47%) |
Jan 09, 2004 | 9.286 | 9.435 | 9.234 | 9.247 | 133,517 | -0.09(-0.97%) |
Jan 08, 2004 | 9.124 | 9.338 | 9.124 | 9.338 | 328,231 | +0.25(+2.70%) |
Jan 07, 2004 | 9.124 | 9.202 | 9.066 | 9.092 | 215,421 | -0.09(-0.99%) |
Jan 06, 2004 | 9.221 | 9.279 | 9.124 | 9.182 | 106,937 | -0.05(-0.56%) |
Jan 05, 2004 | 9.189 | 9.389 | 9.189 | 9.234 | 162,106 | +0.01(+0.14%) |