Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 13.06 | 13.12 | 12.91 | 12.91 | 88,886 | -0.22(-1.68%) |
Dec 30, 2004 | 12.85 | 13.17 | 12.83 | 13.13 | 85,477 | +0.26(+2.02%) |
Dec 29, 2004 | 12.79 | 12.94 | 12.76 | 12.87 | 58,471 | +0.10(+0.75%) |
Dec 28, 2004 | 12.62 | 12.78 | 12.62 | 12.78 | 35,397 | +0.15(+1.21%) |
Dec 27, 2004 | 12.51 | 12.62 | 12.51 | 12.62 | 13,372 | +0.19(+1.53%) |
Dec 23, 2004 | 12.47 | 12.51 | 12.36 | 12.43 | 81,282 | +0.02(+0.12%) |
Dec 22, 2004 | 12.39 | 12.49 | 12.39 | 12.42 | 80,233 | -0.06(-0.49%) |
Dec 21, 2004 | 12.39 | 12.54 | 12.35 | 12.48 | 116,942 | +0.08(+0.68%) |
Dec 20, 2004 | 12.32 | 12.39 | 12.28 | 12.39 | 24,647 | +0.15(+1.21%) |
Dec 17, 2004 | 12.19 | 12.35 | 12.16 | 12.25 | 43,525 | +0.03(+0.25%) |
Dec 16, 2004 | 12.26 | 12.31 | 12.22 | 12.22 | 45,098 | -0.08(-0.65%) |
Dec 15, 2004 | 12.17 | 12.35 | 12.17 | 12.30 | 157,321 | +0.10(+0.81%) |
Dec 14, 2004 | 12.06 | 12.20 | 12.02 | 12.20 | 25,695 | +0.11(+0.88%) |
Dec 13, 2004 | 12.06 | 12.18 | 12.04 | 12.09 | 68,172 | -0.00(-0.03%) |
Dec 10, 2004 | 12.03 | 12.15 | 11.99 | 12.09 | 119,564 | -0.11(-0.88%) |
Dec 09, 2004 | 12.29 | 12.29 | 12.13 | 12.20 | 148,144 | -0.16(-1.33%) |
Dec 08, 2004 | 12.20 | 12.37 | 12.16 | 12.36 | 77,349 | -0.08(-0.67%) |
Dec 07, 2004 | 12.43 | 12.45 | 12.28 | 12.45 | 43,263 | -0.01(-0.09%) |
Dec 06, 2004 | 12.40 | 12.50 | 12.35 | 12.46 | 46,409 | +0.01(+0.06%) |
Dec 03, 2004 | 12.34 | 12.50 | 12.34 | 12.45 | 58,208 | -0.02(-0.12%) |
Dec 02, 2004 | 12.41 | 12.56 | 12.41 | 12.47 | 93,606 | +0.07(+0.58%) |
Dec 01, 2004 | 12.09 | 12.39 | 12.08 | 12.39 | 124,021 | +0.39(+3.21%) |
Nov 30, 2004 | 11.97 | 12.01 | 11.82 | 12.01 | 119,826 | +0.02(+0.16%) |
Nov 29, 2004 | 12.08 | 12.11 | 11.97 | 11.99 | 363,674 | -0.11(-0.88%) |
Nov 26, 2004 | 12.04 | 12.10 | 12.02 | 12.10 | 62,666 | +0.26(+2.19%) |
Nov 24, 2004 | 12.03 | 12.05 | 11.77 | 11.84 | 78,660 | -0.13(-1.08%) |
Nov 23, 2004 | 12.07 | 12.09 | 11.83 | 11.97 | 186,950 | -0.17(-1.41%) |
Nov 22, 2004 | 12.09 | 12.15 | 12.09 | 12.14 | 43,525 | +0.15(+1.24%) |
Nov 19, 2004 | 12.06 | 12.12 | 11.99 | 11.99 | 79,971 | -0.03(-0.29%) |
Nov 18, 2004 | 12.22 | 12.22 | 12.03 | 12.03 | 414,279 | -0.24(-1.93%) |
Nov 17, 2004 | 12.37 | 12.38 | 12.21 | 12.26 | 34,348 | +0.05(+0.41%) |
Nov 16, 2004 | 12.28 | 12.28 | 12.15 | 12.21 | 32,775 | -0.01(-0.06%) |
Nov 15, 2004 | 12.25 | 12.30 | 12.13 | 12.22 | 67,385 | -0.02(-0.12%) |
Nov 12, 2004 | 12.34 | 12.37 | 12.17 | 12.23 | 179,608 | -0.11(-0.90%) |
Nov 11, 2004 | 12.31 | 12.37 | 12.28 | 12.35 | 54,013 | +0.04(+0.34%) |
Nov 10, 2004 | 12.38 | 12.40 | 12.26 | 12.30 | 106,454 | -0.07(-0.59%) |
Nov 09, 2004 | 12.46 | 12.49 | 12.33 | 12.38 | 60,830 | -0.08(-0.67%) |
Nov 08, 2004 | 12.43 | 12.55 | 12.40 | 12.46 | 5,399,006 | +0.02(+0.12%) |
Nov 05, 2004 | 12.39 | 12.50 | 12.37 | 12.44 | 51,129 | +0.14(+1.18%) |
Nov 04, 2004 | 12.38 | 12.38 | 12.22 | 12.30 | 72,630 | +0.01(+0.06%) |
Nov 03, 2004 | 12.48 | 12.48 | 12.29 | 12.29 | 93,868 | +0.04(+0.31%) |
Nov 02, 2004 | 12.19 | 12.25 | 12.15 | 12.25 | 75,252 | +0.05(+0.38%) |
Nov 01, 2004 | 12.34 | 12.37 | 12.16 | 12.21 | 100,423 | -0.19(-1.54%) |
Oct 29, 2004 | 12.39 | 12.45 | 12.35 | 12.40 | 113,533 | +0.13(+1.03%) |
Oct 28, 2004 | 12.28 | 12.31 | 12.21 | 12.27 | 75,514 | +0.09(+0.75%) |
Oct 27, 2004 | 12.19 | 12.23 | 12.14 | 12.18 | 81,020 | +0.05(+0.44%) |
Oct 26, 2004 | 12.06 | 12.18 | 12.06 | 12.13 | 151,815 | +0.11(+0.92%) |
Oct 25, 2004 | 12.04 | 12.04 | 11.85 | 12.02 | 148,930 | +0.05(+0.41%) |
Oct 22, 2004 | 12.04 | 12.15 | 11.95 | 11.97 | 88,624 | -0.07(-0.57%) |
Oct 21, 2004 | 12.11 | 12.12 | 11.96 | 12.04 | 170,431 | +0.10(+0.80%) |
Oct 20, 2004 | 11.81 | 11.97 | 11.81 | 11.94 | 50,342 | +0.20(+1.72%) |
Oct 19, 2004 | 11.94 | 12.07 | 11.70 | 11.74 | 99,636 | -0.13(-1.09%) |
Oct 18, 2004 | 12.01 | 12.14 | 11.87 | 11.87 | 129,790 | -0.11(-0.92%) |
Oct 15, 2004 | 11.78 | 12.12 | 11.75 | 11.98 | 72,892 | +0.27(+2.35%) |
Oct 14, 2004 | 11.46 | 11.76 | 11.46 | 11.70 | 88,624 | +0.28(+2.44%) |
Oct 13, 2004 | 11.40 | 11.52 | 11.40 | 11.43 | 43,525 | +0.03(+0.30%) |
Oct 12, 2004 | 11.30 | 11.45 | 11.29 | 11.39 | 58,995 | +0.03(+0.23%) |
Oct 11, 2004 | 11.33 | 11.40 | 11.33 | 11.37 | 14,945 | +0.02(+0.13%) |
Oct 08, 2004 | 11.36 | 11.48 | 11.31 | 11.35 | 38,805 | +0.05(+0.44%) |
Oct 07, 2004 | 11.35 | 11.37 | 11.27 | 11.30 | 47,458 | -0.04(-0.34%) |
Oct 06, 2004 | 11.34 | 11.37 | 11.29 | 11.34 | 25,695 | -0.01(-0.10%) |
Oct 05, 2004 | 11.19 | 11.41 | 11.19 | 11.35 | 60,830 | +0.16(+1.47%) |
Oct 04, 2004 | 11.11 | 11.25 | 11.07 | 11.19 | 67,123 | +0.08(+0.76%) |
Oct 01, 2004 | 11.12 | 11.19 | 11.06 | 11.10 | 160,729 | -0.05(-0.48%) |
Sep 30, 2004 | 11.06 | 11.16 | 11.02 | 11.16 | 55,586 | +0.10(+0.86%) |
Sep 29, 2004 | 11.00 | 11.09 | 10.93 | 11.06 | 80,233 | +0.08(+0.69%) |
Sep 28, 2004 | 11.00 | 11.04 | 10.89 | 10.98 | 55,062 | +0.00(+0.03%) |
Sep 27, 2004 | 11.08 | 11.09 | 10.96 | 10.98 | 43,263 | -0.10(-0.89%) |
Sep 24, 2004 | 11.04 | 11.13 | 11.04 | 11.08 | 45,885 | +0.05(+0.48%) |
Sep 23, 2004 | 10.95 | 11.08 | 10.95 | 11.03 | 27,793 | +0.06(+0.56%) |
Sep 22, 2004 | 10.95 | 11.00 | 10.90 | 10.96 | 25,695 | +0.04(+0.35%) |
Sep 21, 2004 | 10.86 | 10.99 | 10.86 | 10.93 | 46,934 | +0.13(+1.24%) |
Sep 20, 2004 | 10.77 | 10.90 | 10.77 | 10.79 | 34,610 | -0.01(-0.11%) |
Sep 17, 2004 | 10.76 | 10.83 | 10.70 | 10.80 | 34,610 | -0.03(-0.32%) |
Sep 16, 2004 | 10.68 | 10.88 | 10.68 | 10.84 | 63,452 | +0.18(+1.68%) |
Sep 15, 2004 | 10.64 | 10.71 | 10.60 | 10.66 | 33,824 | -0.08(-0.78%) |
Sep 14, 2004 | 10.62 | 10.78 | 10.62 | 10.74 | 28,580 | +0.09(+0.86%) |
Sep 13, 2004 | 10.55 | 10.68 | 10.49 | 10.65 | 130,576 | +0.08(+0.76%) |
Sep 10, 2004 | 10.61 | 10.68 | 10.56 | 10.57 | 73,941 | -0.06(-0.57%) |
Sep 09, 2004 | 10.64 | 10.68 | 10.55 | 10.63 | 49,556 | +0.00(+0.04%) |
Sep 08, 2004 | 10.67 | 10.98 | 10.59 | 10.63 | 120,350 | -0.09(-0.82%) |
Sep 07, 2004 | 10.71 | 10.73 | 10.64 | 10.72 | 89,148 | +0.13(+1.26%) |
Sep 03, 2004 | 10.59 | 10.59 | 10.50 | 10.58 | 161,778 | -0.05(-0.43%) |
Sep 02, 2004 | 10.58 | 10.64 | 10.52 | 10.63 | 115,631 | +0.06(+0.61%) |
Sep 01, 2004 | 10.48 | 10.63 | 10.46 | 10.56 | 45,360 | +0.11(+1.06%) |
Aug 31, 2004 | 10.61 | 10.64 | 10.40 | 10.45 | 64,239 | -0.16(-1.47%) |
Aug 30, 2004 | 10.61 | 10.73 | 10.50 | 10.61 | 50,342 | -0.04(-0.36%) |
Aug 27, 2004 | 10.93 | 10.95 | 10.63 | 10.65 | 49,294 | -0.24(-2.24%) |
Aug 26, 2004 | 10.96 | 10.99 | 10.87 | 10.89 | 39,854 | -0.16(-1.45%) |
Aug 25, 2004 | 10.68 | 11.05 | 10.68 | 11.05 | 58,471 | +0.27(+2.47%) |
Aug 24, 2004 | 10.79 | 10.87 | 10.76 | 10.79 | 33,299 | +0.15(+1.36%) |
Aug 23, 2004 | 10.64 | 10.68 | 10.64 | 10.64 | 40,379 | -0.08(-0.75%) |
Aug 20, 2004 | 10.70 | 10.77 | 10.60 | 10.72 | 47,458 | +0.02(+0.14%) |
Aug 19, 2004 | 10.54 | 10.71 | 10.44 | 10.71 | 29,104 | +0.17(+1.63%) |
Aug 18, 2004 | 10.58 | 10.58 | 10.46 | 10.53 | 20,713 | -0.06(-0.58%) |
Aug 17, 2004 | 10.63 | 10.66 | 10.59 | 10.59 | 21,500 | -0.03(-0.32%) |
Aug 16, 2004 | 10.47 | 10.66 | 10.47 | 10.63 | 24,122 | +0.11(+1.05%) |
Aug 13, 2004 | 10.35 | 10.54 | 10.27 | 10.52 | 24,122 | +0.26(+2.57%) |
Aug 12, 2004 | 10.26 | 10.30 | 10.13 | 10.26 | 39,592 | -0.04(-0.41%) |
Aug 11, 2004 | 10.37 | 10.37 | 10.28 | 10.30 | 33,037 | -0.13(-1.21%) |
Aug 10, 2004 | 10.42 | 10.46 | 10.35 | 10.42 | 27,793 | +0.06(+0.59%) |
Aug 09, 2004 | 10.49 | 10.49 | 10.35 | 10.36 | 24,122 | -0.01(-0.11%) |
Aug 06, 2004 | 10.45 | 10.48 | 10.36 | 10.37 | 18,616 | -0.02(-0.15%) |
Aug 05, 2004 | 10.56 | 10.58 | 10.39 | 10.39 | 58,471 | -0.18(-1.73%) |
Aug 04, 2004 | 10.51 | 10.70 | 10.51 | 10.57 | 44,836 | -0.03(-0.32%) |
Aug 03, 2004 | 10.55 | 10.65 | 10.52 | 10.61 | 84,166 | +0.18(+1.68%) |
Aug 02, 2004 | 10.58 | 10.58 | 10.41 | 10.43 | 31,464 | -0.07(-0.65%) |
Jul 30, 2004 | 10.47 | 10.59 | 10.47 | 10.50 | 29,104 | +0.06(+0.62%) |
Jul 29, 2004 | 10.36 | 10.52 | 10.36 | 10.43 | 34,348 | +0.11(+1.11%) |
Jul 28, 2004 | 10.39 | 10.42 | 10.29 | 10.32 | 45,885 | -0.01(-0.07%) |
Jul 27, 2004 | 10.32 | 10.35 | 10.26 | 10.33 | 31,202 | +0.05(+0.45%) |
Jul 26, 2004 | 10.54 | 10.60 | 10.26 | 10.28 | 22,811 | -0.22(-2.07%) |
Jul 23, 2004 | 10.46 | 10.55 | 10.46 | 10.50 | 24,647 | -0.00(-0.04%) |
Jul 22, 2004 | 10.48 | 10.56 | 10.46 | 10.50 | 36,708 | +0.11(+1.10%) |
Jul 21, 2004 | 10.45 | 10.51 | 10.39 | 10.39 | 13,896 | -0.02(-0.22%) |
Jul 20, 2004 | 10.48 | 10.48 | 10.39 | 10.41 | 31,202 | -0.10(-0.94%) |
Jul 19, 2004 | 10.41 | 10.51 | 10.41 | 10.51 | 110,649 | +0.14(+1.36%) |
Jul 16, 2004 | 10.47 | 10.49 | 10.22 | 10.37 | 58,208 | +0.01(+0.07%) |
Jul 15, 2004 | 10.33 | 10.42 | 10.33 | 10.36 | 42,476 | +0.01(+0.11%) |
Jul 14, 2004 | 10.35 | 10.38 | 10.31 | 10.35 | 14,158 | -0.00(-0.04%) |
Jul 13, 2004 | 10.22 | 10.38 | 10.19 | 10.35 | 9,701 | +0.03(+0.26%) |
Jul 12, 2004 | 10.19 | 10.34 | 10.19 | 10.33 | 38,805 | +0.07(+0.67%) |
Jul 09, 2004 | 10.27 | 10.27 | 10.20 | 10.26 | 18,354 | -0.00(-0.04%) |
Jul 08, 2004 | 10.13 | 10.27 | 10.11 | 10.26 | 43,787 | +0.08(+0.79%) |
Jul 07, 2004 | 10.28 | 10.33 | 10.18 | 10.18 | 22,549 | -0.05(-0.52%) |
Jul 06, 2004 | 10.24 | 10.27 | 10.16 | 10.24 | 48,769 | -0.00(-0.04%) |
Jul 02, 2004 | 10.23 | 10.29 | 10.11 | 10.24 | 26,744 | +0.00(+0.00%) |
Jul 01, 2004 | 10.27 | 10.29 | 10.18 | 10.24 | 11,012 | -0.04(-0.37%) |
Jun 30, 2004 | 10.19 | 10.28 | 10.13 | 10.28 | 65,550 | +0.10(+1.01%) |
Jun 29, 2004 | 10.24 | 10.24 | 10.17 | 10.18 | 27,793 | -0.06(-0.60%) |
Jun 28, 2004 | 10.29 | 10.29 | 10.21 | 10.24 | 20,713 | +0.04(+0.37%) |
Jun 25, 2004 | 10.27 | 10.30 | 10.20 | 10.20 | 52,964 | -0.05(-0.52%) |
Jun 24, 2004 | 10.32 | 10.36 | 10.25 | 10.25 | 32,513 | +0.03(+0.30%) |
Jun 23, 2004 | 10.21 | 10.23 | 10.10 | 10.22 | 30,153 | +0.10(+1.02%) |
Jun 22, 2004 | 10.02 | 10.16 | 10.02 | 10.12 | 59,519 | +0.14(+1.41%) |
Jun 21, 2004 | 10.02 | 10.03 | 9.977 | 9.977 | 23,335 | +0.00(+0.04%) |
Jun 18, 2004 | 10.09 | 10.18 | 9.954 | 9.973 | 60,044 | -0.02(-0.19%) |
Jun 17, 2004 | 9.947 | 10.02 | 9.840 | 9.992 | 27,006 | +0.08(+0.85%) |
Jun 16, 2004 | 9.878 | 10.000 | 9.874 | 9.908 | 30,939 | -0.04(-0.42%) |
Jun 15, 2004 | 9.786 | 9.950 | 9.752 | 9.950 | 38,019 | +0.18(+1.83%) |
Jun 14, 2004 | 9.882 | 9.882 | 9.752 | 9.771 | 27,269 | -0.18(-1.76%) |
Jun 10, 2004 | 9.893 | 9.996 | 9.893 | 9.947 | 34,348 | +0.07(+0.69%) |
Jun 09, 2004 | 10.07 | 10.07 | 9.847 | 9.878 | 52,964 | -0.19(-1.89%) |
Jun 08, 2004 | 9.950 | 10.11 | 9.950 | 10.07 | 59,782 | +0.13(+1.31%) |
Jun 07, 2004 | 9.916 | 9.985 | 9.905 | 9.939 | 26,744 | +0.16(+1.64%) |
Jun 04, 2004 | 9.744 | 9.821 | 9.722 | 9.779 | 34,348 | +0.13(+1.34%) |
Jun 03, 2004 | 9.607 | 9.676 | 9.558 | 9.649 | 32,250 | +0.07(+0.76%) |
Jun 02, 2004 | 9.687 | 9.687 | 9.535 | 9.577 | 27,269 | +0.03(+0.32%) |
Jun 01, 2004 | 9.432 | 9.569 | 9.420 | 9.546 | 73,416 | +0.12(+1.25%) |
May 28, 2004 | 9.374 | 9.481 | 9.352 | 9.428 | 69,745 | +0.07(+0.77%) |
May 27, 2004 | 9.382 | 9.439 | 9.271 | 9.355 | 54,013 | +0.07(+0.74%) |
May 26, 2004 | 9.512 | 9.542 | 9.287 | 9.287 | 94,917 | -0.16(-1.70%) |
May 25, 2004 | 9.332 | 9.474 | 9.332 | 9.447 | 57,684 | +0.10(+1.10%) |
May 24, 2004 | 9.344 | 9.344 | 9.340 | 9.344 | 3,933 | +0.06(+0.70%) |
May 21, 2004 | 9.306 | 9.306 | 9.222 | 9.279 | 24,909 | -0.01(-0.08%) |
May 20, 2004 | 9.245 | 9.317 | 9.222 | 9.287 | 23,860 | +0.08(+0.87%) |
May 19, 2004 | 9.268 | 9.359 | 9.203 | 9.207 | 49,031 | +0.10(+1.05%) |
May 18, 2004 | 9.081 | 9.123 | 9.058 | 9.111 | 38,543 | +0.02(+0.17%) |
May 17, 2004 | 9.134 | 9.344 | 9.058 | 9.096 | 81,020 | -0.16(-1.77%) |
May 14, 2004 | 9.252 | 9.302 | 9.203 | 9.260 | 62,666 | -0.07(-0.74%) |
May 13, 2004 | 9.397 | 9.397 | 9.268 | 9.329 | 41,427 | -0.04(-0.45%) |
May 12, 2004 | 9.363 | 9.374 | 9.237 | 9.371 | 71,319 | -0.04(-0.45%) |
May 11, 2004 | 9.451 | 9.519 | 9.401 | 9.413 | 50,867 | +0.03(+0.33%) |
May 10, 2004 | 9.523 | 9.531 | 9.382 | 9.382 | 41,165 | -0.21(-2.19%) |
May 07, 2004 | 9.783 | 9.783 | 9.554 | 9.592 | 36,183 | -0.25(-2.56%) |
May 06, 2004 | 9.794 | 9.844 | 9.737 | 9.844 | 72,630 | +0.00(+0.04%) |
May 05, 2004 | 9.855 | 9.905 | 9.783 | 9.840 | 22,024 | -0.02(-0.15%) |
May 04, 2004 | 9.821 | 9.863 | 9.794 | 9.855 | 45,360 | +0.12(+1.21%) |
May 03, 2004 | 9.790 | 9.855 | 9.725 | 9.737 | 38,805 | +0.04(+0.43%) |
Apr 30, 2004 | 9.744 | 9.779 | 9.641 | 9.695 | 164,400 | +0.01(+0.08%) |
Apr 29, 2004 | 9.706 | 9.821 | 9.683 | 9.687 | 165,711 | -0.23(-2.33%) |
Apr 27, 2004 | 10.06 | 10.06 | 9.897 | 9.918 | 54,538 | -0.10(-1.03%) |
Apr 26, 2004 | 10.19 | 10.19 | 9.967 | 10.02 | 28,317 | -0.07(-0.70%) |
Apr 23, 2004 | 10.11 | 10.12 | 10.02 | 10.09 | 39,854 | +0.01(+0.11%) |
Apr 22, 2004 | 10.07 | 10.09 | 9.941 | 10.08 | 81,282 | +0.13(+1.26%) |
Apr 21, 2004 | 9.840 | 9.954 | 9.826 | 9.954 | 26,744 | +0.14(+1.46%) |
Apr 20, 2004 | 10.07 | 10.07 | 9.811 | 9.811 | 60,306 | -0.31(-3.03%) |
Apr 19, 2004 | 10.09 | 10.16 | 10.09 | 10.12 | 40,379 | +0.02(+0.24%) |
Apr 16, 2004 | 10.05 | 10.12 | 10.05 | 10.09 | 37,757 | +0.02(+0.17%) |
Apr 15, 2004 | 10.20 | 10.24 | 10.02 | 10.08 | 135,820 | -0.11(-1.05%) |
Apr 14, 2004 | 10.44 | 10.44 | 10.18 | 10.18 | 84,429 | -0.31(-2.91%) |
Apr 13, 2004 | 10.68 | 10.68 | 10.45 | 10.49 | 68,172 | -0.11(-1.03%) |
Apr 12, 2004 | 10.61 | 10.62 | 10.58 | 10.60 | 61,355 | -0.02(-0.20%) |
Apr 08, 2004 | 10.70 | 10.70 | 10.57 | 10.62 | 87,051 | -0.17(-1.57%) |
Apr 07, 2004 | 10.76 | 10.79 | 10.69 | 10.79 | 88,099 | +0.05(+0.46%) |
Apr 06, 2004 | 10.70 | 10.78 | 10.61 | 10.74 | 121,661 | +0.09(+0.84%) |
Apr 05, 2004 | 10.44 | 10.81 | 10.44 | 10.65 | 152,077 | +0.22(+2.08%) |
Apr 02, 2004 | 10.32 | 10.47 | 10.15 | 10.43 | 635,053 | +0.07(+0.70%) |
Apr 01, 2004 | 10.29 | 10.36 | 10.26 | 10.36 | 109,076 | +0.07(+0.65%) |
Mar 31, 2004 | 10.41 | 10.42 | 10.29 | 10.29 | 190,358 | -0.16(-1.50%) |
Mar 30, 2004 | 10.45 | 10.47 | 10.43 | 10.45 | 51,391 | -0.00(-0.02%) |
Mar 29, 2004 | 10.39 | 10.52 | 10.39 | 10.45 | 76,563 | +0.10(+0.92%) |
Mar 26, 2004 | 10.29 | 10.35 | 10.27 | 10.35 | 66,599 | +0.14(+1.32%) |
Mar 25, 2004 | 10.10 | 10.24 | 10.09 | 10.22 | 104,880 | +0.20(+1.96%) |
Mar 24, 2004 | 10.07 | 10.07 | 9.988 | 10.02 | 83,380 | -0.09(-0.85%) |
Mar 23, 2004 | 10.13 | 10.13 | 10.06 | 10.11 | 512,867 | +0.00(+0.02%) |
Mar 22, 2004 | 10.12 | 10.16 | 10.07 | 10.11 | 61,879 | -0.01(-0.13%) |
Mar 19, 2004 | 10.11 | 10.22 | 10.11 | 10.12 | 61,879 | +0.01(+0.09%) |
Mar 18, 2004 | 10.07 | 10.15 | 10.07 | 10.11 | 66,599 | +0.06(+0.63%) |
Mar 17, 2004 | 9.967 | 10.09 | 9.966 | 10.05 | 51,916 | +0.05(+0.50%) |
Mar 16, 2004 | 9.983 | 10.03 | 9.947 | 9.998 | 55,586 | +0.11(+1.16%) |
Mar 15, 2004 | 9.916 | 9.916 | 9.849 | 9.884 | 80,233 | -0.00(-0.02%) |
Mar 12, 2004 | 9.897 | 9.897 | 9.798 | 9.886 | 117,991 | -0.09(-0.88%) |
Mar 11, 2004 | 9.954 | 10.00 | 9.906 | 9.973 | 117,466 | -0.01(-0.10%) |
Mar 10, 2004 | 10.07 | 10.07 | 9.981 | 9.983 | 79,709 | -0.09(-0.93%) |
Mar 09, 2004 | 10.05 | 10.13 | 10.04 | 10.08 | 98,588 | +0.00(+0.00%) |
Mar 08, 2004 | 10.04 | 10.09 | 10.04 | 10.08 | 105,929 | +0.05(+0.46%) |
Mar 05, 2004 | 10.01 | 10.09 | 9.994 | 10.03 | 122,186 | +0.10(+1.06%) |
Mar 04, 2004 | 9.886 | 9.966 | 9.878 | 9.926 | 98,588 | +0.08(+0.77%) |
Mar 03, 2004 | 9.674 | 9.851 | 9.647 | 9.849 | 275,836 | +0.16(+1.69%) |
Mar 02, 2004 | 9.725 | 9.725 | 9.649 | 9.685 | 195,078 | +0.03(+0.28%) |
Mar 01, 2004 | 9.805 | 9.836 | 9.641 | 9.659 | 201,895 | -0.10(-1.04%) |
Feb 27, 2004 | 9.651 | 9.796 | 9.617 | 9.760 | 155,223 | +0.07(+0.73%) |
Feb 26, 2004 | 9.575 | 9.689 | 9.559 | 9.689 | 49,294 | +0.11(+1.20%) |
Feb 25, 2004 | 9.645 | 9.645 | 9.573 | 9.575 | 41,952 | -0.09(-0.91%) |
Feb 24, 2004 | 9.584 | 9.687 | 9.546 | 9.662 | 83,380 | +0.04(+0.46%) |
Feb 23, 2004 | 9.693 | 9.693 | 9.601 | 9.619 | 49,294 | -0.08(-0.83%) |
Feb 20, 2004 | 9.844 | 9.844 | 9.662 | 9.699 | 98,588 | -0.18(-1.83%) |
Feb 19, 2004 | 9.876 | 9.994 | 9.876 | 9.880 | 58,208 | -0.04(-0.38%) |
Feb 18, 2004 | 10.05 | 10.10 | 9.897 | 9.918 | 38,281 | -0.12(-1.20%) |
Feb 17, 2004 | 10.07 | 10.08 | 10.01 | 10.04 | 88,099 | +0.07(+0.69%) |
Feb 13, 2004 | 9.998 | 10.02 | 9.927 | 9.969 | 63,452 | +0.03(+0.35%) |
Feb 12, 2004 | 9.905 | 9.956 | 9.866 | 9.935 | 91,246 | +0.01(+0.12%) |
Feb 11, 2004 | 9.788 | 9.983 | 9.788 | 9.924 | 126,905 | +0.14(+1.38%) |
Feb 10, 2004 | 9.790 | 9.838 | 9.767 | 9.788 | 62,404 | +0.00(+0.02%) |
Feb 09, 2004 | 9.763 | 9.786 | 9.704 | 9.786 | 51,916 | +0.06(+0.67%) |
Feb 06, 2004 | 9.706 | 9.746 | 9.689 | 9.722 | 37,757 | +0.11(+1.15%) |
Feb 05, 2004 | 9.722 | 9.763 | 9.611 | 9.611 | 43,525 | -0.06(-0.65%) |
Feb 04, 2004 | 9.702 | 9.722 | 9.647 | 9.674 | 46,147 | -0.02(-0.24%) |
Feb 03, 2004 | 9.720 | 9.815 | 9.687 | 9.697 | 68,172 | -0.03(-0.35%) |
Feb 02, 2004 | 9.697 | 9.750 | 9.619 | 9.731 | 145,260 | +0.04(+0.45%) |
Jan 30, 2004 | 9.647 | 9.702 | 9.615 | 9.687 | 123,759 | +0.02(+0.22%) |
Jan 29, 2004 | 9.725 | 9.725 | 9.630 | 9.666 | 271,641 | -0.06(-0.57%) |
Jan 28, 2004 | 9.803 | 9.840 | 9.710 | 9.722 | 55,586 | -0.15(-1.49%) |
Jan 27, 2004 | 9.886 | 9.886 | 9.844 | 9.868 | 23,073 | +0.02(+0.15%) |
Jan 26, 2004 | 9.857 | 9.857 | 9.807 | 9.853 | 35,135 | +0.00(+0.02%) |
Jan 23, 2004 | 9.927 | 9.967 | 9.758 | 9.851 | 83,380 | -0.20(-1.95%) |
Jan 22, 2004 | 9.931 | 10.05 | 9.926 | 10.05 | 77,087 | +0.14(+1.41%) |
Jan 21, 2004 | 9.916 | 9.945 | 9.857 | 9.908 | 112,746 | -0.07(-0.74%) |
Jan 20, 2004 | 9.916 | 10.03 | 9.872 | 9.983 | 97,539 | +0.21(+2.17%) |
Jan 16, 2004 | 9.729 | 9.771 | 9.657 | 9.771 | 35,135 | +0.07(+0.73%) |
Jan 15, 2004 | 9.640 | 9.733 | 9.624 | 9.701 | 40,379 | +0.05(+0.47%) |
Jan 14, 2004 | 9.672 | 9.693 | 9.620 | 9.655 | 34,610 | -0.07(-0.76%) |
Jan 13, 2004 | 9.758 | 9.815 | 9.685 | 9.729 | 34,086 | +0.02(+0.20%) |
Jan 12, 2004 | 9.706 | 9.773 | 9.691 | 9.710 | 208,188 | -0.06(-0.62%) |
Jan 09, 2004 | 9.784 | 9.821 | 9.758 | 9.771 | 54,538 | +0.01(+0.12%) |
Jan 08, 2004 | 9.805 | 9.805 | 9.714 | 9.760 | 103,307 | -0.01(-0.12%) |
Jan 07, 2004 | 9.800 | 9.834 | 9.771 | 9.771 | 61,879 | -0.04(-0.41%) |
Jan 06, 2004 | 9.823 | 9.840 | 9.756 | 9.811 | 48,769 | +0.00(+0.04%) |
Jan 05, 2004 | 9.826 | 9.851 | 9.807 | 9.807 | 108,551 | +0.08(+0.78%) |