Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 11.81 | 11.91 | 11.78 | 11.84 | 774,864 | +0.03(+0.27%) |
Dec 30, 2004 | 11.81 | 11.93 | 11.77 | 11.81 | 1,030,823 | -0.05(-0.40%) |
Dec 29, 2004 | 11.76 | 11.86 | 11.58 | 11.86 | 1,422,320 | +0.03(+0.27%) |
Dec 28, 2004 | 11.97 | 12.01 | 11.67 | 11.82 | 2,268,192 | -0.30(-2.47%) |
Dec 27, 2004 | 12.08 | 12.20 | 11.96 | 12.12 | 1,390,182 | +0.05(+0.39%) |
Dec 23, 2004 | 11.98 | 12.14 | 11.96 | 12.08 | 1,372,525 | +0.13(+1.05%) |
Dec 22, 2004 | 11.91 | 11.97 | 11.86 | 11.95 | 1,399,709 | -0.01(-0.07%) |
Dec 21, 2004 | 11.81 | 11.97 | 11.81 | 11.96 | 1,975,522 | +0.17(+1.40%) |
Dec 20, 2004 | 11.86 | 12.09 | 11.77 | 11.79 | 2,529,994 | +0.01(+0.07%) |
Dec 17, 2004 | 11.95 | 12.06 | 11.62 | 11.78 | 5,281,905 | -0.09(-0.80%) |
Dec 16, 2004 | 12.01 | 12.40 | 11.81 | 11.88 | 11,148,007 | +0.87(+7.94%) |
Dec 15, 2004 | 11.01 | 11.17 | 10.97 | 11.01 | 2,176,859 | +0.15(+1.38%) |
Dec 14, 2004 | 10.90 | 10.90 | 10.73 | 10.86 | 1,639,790 | -0.13(-1.22%) |
Dec 13, 2004 | 10.86 | 11.01 | 10.79 | 10.99 | 1,916,327 | +0.17(+1.53%) |
Dec 10, 2004 | 10.79 | 10.98 | 10.74 | 10.82 | 2,734,380 | +0.00(+0.00%) |
Dec 09, 2004 | 10.81 | 10.93 | 10.73 | 10.82 | 3,084,085 | -0.12(-1.08%) |
Dec 08, 2004 | 10.57 | 11.02 | 10.38 | 10.94 | 4,394,876 | -0.14(-1.28%) |
Dec 07, 2004 | 11.33 | 11.33 | 10.99 | 11.08 | 3,826,304 | -0.14(-1.26%) |
Dec 06, 2004 | 10.98 | 11.49 | 10.79 | 11.23 | 4,573,222 | -0.06(-0.56%) |
Dec 03, 2004 | 11.22 | 11.56 | 10.96 | 11.29 | 2,737,429 | +0.07(+0.63%) |
Dec 02, 2004 | 11.86 | 11.92 | 11.16 | 11.22 | 3,614,169 | -0.61(-5.19%) |
Dec 01, 2004 | 11.98 | 12.09 | 11.81 | 11.83 | 1,674,849 | -0.14(-1.18%) |
Nov 30, 2004 | 12.20 | 12.21 | 11.84 | 11.97 | 2,851,118 | -0.32(-2.63%) |
Nov 29, 2004 | 12.24 | 12.43 | 12.12 | 12.30 | 1,728,454 | +0.02(+0.13%) |
Nov 26, 2004 | 12.04 | 12.30 | 12.04 | 12.28 | 996,271 | +0.32(+2.70%) |
Nov 24, 2004 | 12.01 | 12.12 | 11.90 | 11.96 | 1,489,517 | +0.02(+0.13%) |
Nov 23, 2004 | 12.12 | 12.12 | 11.90 | 11.94 | 2,046,911 | -0.25(-2.07%) |
Nov 22, 2004 | 12.19 | 12.24 | 11.99 | 12.19 | 1,846,843 | +0.03(+0.26%) |
Nov 19, 2004 | 12.07 | 12.33 | 12.06 | 12.16 | 2,116,141 | +0.17(+1.38%) |
Nov 18, 2004 | 11.98 | 12.14 | 11.85 | 12.00 | 2,444,378 | -0.24(-1.99%) |
Nov 17, 2004 | 12.25 | 12.27 | 12.09 | 12.24 | 3,404,066 | +0.21(+1.77%) |
Nov 16, 2004 | 11.80 | 12.12 | 11.78 | 12.03 | 4,308,625 | +0.38(+3.24%) |
Nov 15, 2004 | 11.89 | 11.89 | 11.58 | 11.65 | 3,312,988 | -0.13(-1.14%) |
Nov 12, 2004 | 11.59 | 11.81 | 11.49 | 11.78 | 3,388,061 | +0.32(+2.82%) |
Nov 11, 2004 | 11.19 | 11.48 | 11.19 | 11.46 | 3,101,361 | +0.34(+3.04%) |
Nov 10, 2004 | 10.92 | 11.20 | 10.81 | 11.12 | 1,668,498 | -0.09(-0.77%) |
Nov 09, 2004 | 11.14 | 11.38 | 11.12 | 11.21 | 2,076,762 | +0.07(+0.64%) |
Nov 08, 2004 | 11.18 | 11.34 | 11.03 | 11.14 | 1,773,168 | -0.07(-0.63%) |
Nov 05, 2004 | 10.78 | 11.23 | 10.78 | 11.21 | 2,381,373 | +0.37(+3.41%) |
Nov 04, 2004 | 10.94 | 10.96 | 10.80 | 10.84 | 2,418,465 | +0.17(+1.62%) |
Nov 03, 2004 | 10.73 | 10.73 | 10.47 | 10.67 | 2,744,670 | +0.22(+2.11%) |
Nov 02, 2004 | 10.57 | 10.58 | 10.30 | 10.45 | 2,539,648 | -0.22(-2.07%) |
Nov 01, 2004 | 10.92 | 10.96 | 10.60 | 10.67 | 2,411,478 | -0.23(-2.10%) |
Oct 29, 2004 | 10.71 | 10.93 | 10.68 | 10.90 | 2,070,284 | +0.31(+2.98%) |
Oct 28, 2004 | 10.67 | 10.90 | 10.58 | 10.58 | 1,797,557 | -0.15(-1.39%) |
Oct 27, 2004 | 11.06 | 11.15 | 10.68 | 10.73 | 2,188,419 | -0.30(-2.71%) |
Oct 26, 2004 | 11.18 | 11.19 | 10.84 | 11.03 | 2,483,248 | -0.22(-1.96%) |
Oct 25, 2004 | 11.19 | 11.28 | 11.15 | 11.25 | 2,664,897 | +0.48(+4.46%) |
Oct 22, 2004 | 11.05 | 11.15 | 10.64 | 10.77 | 2,562,259 | -0.28(-2.56%) |
Oct 21, 2004 | 10.71 | 11.08 | 10.57 | 11.05 | 2,403,602 | +0.34(+3.16%) |
Oct 20, 2004 | 10.62 | 10.85 | 10.60 | 10.71 | 1,898,162 | +0.31(+2.95%) |
Oct 19, 2004 | 10.43 | 10.54 | 10.39 | 10.41 | 1,159,501 | +0.06(+0.53%) |
Oct 18, 2004 | 10.48 | 10.60 | 10.34 | 10.35 | 1,416,222 | -0.12(-1.13%) |
Oct 15, 2004 | 10.51 | 10.69 | 10.42 | 10.47 | 1,461,190 | +0.10(+0.99%) |
Oct 14, 2004 | 10.46 | 10.57 | 10.37 | 10.37 | 1,139,812 | +0.02(+0.15%) |
Oct 13, 2004 | 10.39 | 10.45 | 10.25 | 10.35 | 3,202,475 | -0.20(-1.94%) |
Oct 12, 2004 | 10.73 | 10.73 | 10.53 | 10.56 | 1,792,730 | -0.45(-4.08%) |
Oct 11, 2004 | 11.03 | 11.05 | 10.79 | 11.01 | 1,126,728 | -0.06(-0.50%) |
Oct 08, 2004 | 11.07 | 11.14 | 11.02 | 11.06 | 2,086,543 | +0.26(+2.41%) |
Oct 07, 2004 | 10.94 | 11.02 | 10.79 | 10.80 | 2,395,346 | -0.04(-0.36%) |
Oct 06, 2004 | 10.75 | 10.90 | 10.66 | 10.84 | 1,647,157 | +0.08(+0.73%) |
Oct 05, 2004 | 10.63 | 10.81 | 10.53 | 10.76 | 1,770,119 | +0.28(+2.70%) |
Oct 04, 2004 | 10.49 | 10.62 | 10.34 | 10.48 | 1,736,330 | -0.31(-2.92%) |
Oct 01, 2004 | 10.79 | 10.82 | 10.65 | 10.79 | 1,196,466 | -0.12(-1.08%) |
Sep 30, 2004 | 10.78 | 10.97 | 10.78 | 10.91 | 2,149,422 | +0.28(+2.67%) |
Sep 29, 2004 | 10.71 | 10.71 | 10.46 | 10.63 | 1,769,992 | +0.00(+0.00%) |
Sep 28, 2004 | 10.42 | 10.66 | 10.39 | 10.63 | 2,274,416 | +0.38(+3.69%) |
Sep 27, 2004 | 10.26 | 10.38 | 10.13 | 10.25 | 1,347,755 | -0.04(-0.38%) |
Sep 24, 2004 | 10.39 | 10.39 | 10.20 | 10.29 | 1,206,501 | -0.10(-0.98%) |
Sep 23, 2004 | 10.43 | 10.50 | 10.36 | 10.39 | 1,925,346 | +0.06(+0.61%) |
Sep 22, 2004 | 10.24 | 10.43 | 10.19 | 10.33 | 2,074,095 | +0.03(+0.31%) |
Sep 21, 2004 | 10.17 | 10.30 | 10.12 | 10.30 | 1,794,381 | +0.31(+3.15%) |
Sep 20, 2004 | 9.722 | 9.998 | 9.691 | 9.982 | 1,933,095 | +0.16(+1.60%) |
Sep 17, 2004 | 9.817 | 9.911 | 9.762 | 9.825 | 1,829,060 | +0.01(+0.08%) |
Sep 16, 2004 | 9.667 | 9.840 | 9.652 | 9.817 | 1,234,320 | +0.13(+1.38%) |
Sep 15, 2004 | 9.746 | 9.754 | 9.675 | 9.683 | 689,120 | -0.13(-1.28%) |
Sep 14, 2004 | 9.675 | 9.840 | 9.612 | 9.809 | 1,267,855 | +0.20(+2.13%) |
Sep 13, 2004 | 9.573 | 9.683 | 9.557 | 9.604 | 1,349,025 | -0.02(-0.25%) |
Sep 10, 2004 | 9.714 | 9.777 | 9.604 | 9.628 | 1,188,336 | +0.02(+0.25%) |
Sep 09, 2004 | 9.518 | 9.628 | 9.486 | 9.604 | 1,009,228 | +0.07(+0.74%) |
Sep 08, 2004 | 9.455 | 9.628 | 9.455 | 9.533 | 1,883,935 | -0.04(-0.41%) |
Sep 07, 2004 | 9.612 | 9.659 | 9.565 | 9.573 | 1,698,857 | -0.17(-1.78%) |
Sep 03, 2004 | 9.707 | 9.825 | 9.596 | 9.746 | 2,058,216 | -0.10(-1.04%) |
Sep 02, 2004 | 9.935 | 9.935 | 9.801 | 9.848 | 1,439,214 | -0.15(-1.50%) |
Sep 01, 2004 | 10.12 | 10.20 | 9.864 | 9.998 | 2,109,789 | -0.13(-1.24%) |
Aug 31, 2004 | 9.770 | 10.14 | 9.770 | 10.12 | 1,235,336 | +0.35(+3.54%) |
Aug 30, 2004 | 10.09 | 10.17 | 9.777 | 9.777 | 1,233,558 | -0.23(-2.28%) |
Aug 27, 2004 | 9.840 | 10.01 | 9.785 | 10.01 | 1,061,182 | +0.11(+1.11%) |
Aug 26, 2004 | 9.982 | 10.04 | 9.864 | 9.896 | 829,612 | -0.12(-1.18%) |
Aug 25, 2004 | 9.911 | 10.07 | 9.864 | 10.01 | 1,275,222 | +0.24(+2.50%) |
Aug 24, 2004 | 9.903 | 9.943 | 9.746 | 9.770 | 1,595,838 | -0.27(-2.67%) |
Aug 23, 2004 | 10.23 | 10.23 | 9.943 | 10.04 | 1,426,384 | -0.23(-2.22%) |
Aug 20, 2004 | 10.19 | 10.45 | 10.16 | 10.27 | 3,655,706 | +0.17(+1.64%) |
Aug 19, 2004 | 9.636 | 10.16 | 9.628 | 10.10 | 2,824,061 | +0.57(+5.95%) |
Aug 18, 2004 | 9.455 | 9.652 | 9.447 | 9.533 | 905,701 | +0.02(+0.25%) |
Aug 17, 2004 | 9.526 | 9.620 | 9.415 | 9.510 | 1,085,571 | -0.02(-0.17%) |
Aug 16, 2004 | 9.518 | 9.581 | 9.431 | 9.526 | 1,254,263 | +0.15(+1.60%) |
Aug 13, 2004 | 9.219 | 9.407 | 9.187 | 9.376 | 1,181,604 | +0.31(+3.48%) |
Aug 12, 2004 | 9.085 | 9.124 | 9.014 | 9.061 | 1,357,790 | +0.02(+0.26%) |
Aug 11, 2004 | 8.990 | 9.045 | 8.896 | 9.037 | 1,193,036 | -0.05(-0.52%) |
Aug 10, 2004 | 9.030 | 9.219 | 8.990 | 9.085 | 1,193,925 | +0.03(+0.35%) |
Aug 09, 2004 | 9.061 | 9.085 | 8.951 | 9.053 | 697,631 | -0.02(-0.17%) |
Aug 06, 2004 | 9.124 | 9.140 | 9.022 | 9.069 | 1,275,350 | +0.25(+2.86%) |
Aug 05, 2004 | 8.951 | 9.037 | 8.778 | 8.817 | 1,078,839 | -0.17(-1.84%) |
Aug 04, 2004 | 9.069 | 9.069 | 8.951 | 8.982 | 1,534,611 | -0.15(-1.64%) |
Aug 03, 2004 | 9.006 | 9.596 | 8.998 | 9.132 | 1,306,217 | +0.06(+0.61%) |
Aug 02, 2004 | 9.077 | 9.195 | 8.990 | 9.077 | 704,364 | +0.02(+0.17%) |
Jul 30, 2004 | 9.069 | 9.187 | 9.053 | 9.061 | 997,796 | +0.09(+0.96%) |
Jul 29, 2004 | 8.849 | 9.022 | 8.801 | 8.974 | 844,601 | +0.09(+0.97%) |
Jul 28, 2004 | 8.833 | 8.951 | 8.675 | 8.888 | 1,282,082 | +0.11(+1.26%) |
Jul 27, 2004 | 8.660 | 8.801 | 8.620 | 8.778 | 2,226,654 | +0.12(+1.36%) |
Jul 26, 2004 | 8.746 | 8.817 | 8.604 | 8.660 | 1,386,244 | -0.11(-1.26%) |
Jul 23, 2004 | 8.715 | 8.817 | 8.636 | 8.770 | 1,678,533 | -0.09(-1.07%) |
Jul 22, 2004 | 8.967 | 9.014 | 8.770 | 8.864 | 2,052,246 | -0.09(-1.05%) |
Jul 21, 2004 | 9.132 | 9.258 | 8.959 | 8.959 | 1,293,387 | -0.24(-2.57%) |
Jul 20, 2004 | 9.195 | 9.266 | 9.077 | 9.195 | 1,419,779 | -0.23(-2.42%) |
Jul 19, 2004 | 9.305 | 9.423 | 9.100 | 9.423 | 1,620,482 | +0.12(+1.27%) |
Jul 16, 2004 | 9.415 | 9.526 | 9.250 | 9.305 | 1,822,708 | -0.02(-0.25%) |
Jul 15, 2004 | 9.329 | 9.400 | 9.289 | 9.329 | 1,635,979 | -0.05(-0.50%) |
Jul 14, 2004 | 9.683 | 9.691 | 9.376 | 9.376 | 2,033,065 | -0.09(-1.00%) |
Jul 13, 2004 | 9.573 | 9.596 | 9.447 | 9.470 | 2,258,665 | -0.29(-2.98%) |
Jul 12, 2004 | 9.919 | 9.919 | 9.762 | 9.762 | 1,529,149 | -0.16(-1.59%) |
Jul 09, 2004 | 9.888 | 9.919 | 9.699 | 9.919 | 1,323,874 | +0.02(+0.24%) |
Jul 08, 2004 | 9.817 | 9.911 | 9.730 | 9.896 | 1,916,581 | +0.14(+1.45%) |
Jul 07, 2004 | 9.510 | 9.754 | 9.447 | 9.754 | 2,166,951 | +0.43(+4.56%) |
Jul 06, 2004 | 9.423 | 9.478 | 9.211 | 9.329 | 1,151,498 | -0.09(-0.92%) |
Jul 02, 2004 | 9.297 | 9.431 | 9.274 | 9.415 | 714,018 | +0.30(+3.28%) |
Jul 01, 2004 | 9.305 | 9.321 | 9.085 | 9.116 | 683,404 | -0.07(-0.77%) |
Jun 30, 2004 | 9.124 | 9.234 | 9.053 | 9.187 | 1,312,441 | +0.19(+2.10%) |
Jun 29, 2004 | 9.053 | 9.140 | 8.896 | 8.998 | 2,328,402 | -0.18(-1.97%) |
Jun 28, 2004 | 9.470 | 9.518 | 9.132 | 9.179 | 1,412,412 | -0.21(-2.26%) |
Jun 25, 2004 | 9.407 | 9.502 | 9.337 | 9.392 | 944,698 | -0.02(-0.25%) |
Jun 24, 2004 | 9.368 | 9.526 | 9.289 | 9.415 | 1,930,554 | +0.29(+3.19%) |
Jun 23, 2004 | 9.132 | 9.163 | 8.943 | 9.124 | 1,391,198 | +0.01(+0.09%) |
Jun 22, 2004 | 9.061 | 9.179 | 9.022 | 9.116 | 902,653 | +0.07(+0.78%) |
Jun 21, 2004 | 9.124 | 9.132 | 8.959 | 9.045 | 1,346,485 | -0.02(-0.26%) |
Jun 18, 2004 | 9.100 | 9.281 | 9.069 | 9.069 | 1,773,041 | +0.09(+1.05%) |
Jun 17, 2004 | 8.817 | 9.014 | 8.778 | 8.974 | 1,729,598 | +0.20(+2.33%) |
Jun 16, 2004 | 8.549 | 8.817 | 8.510 | 8.770 | 1,145,147 | +0.05(+0.54%) |
Jun 15, 2004 | 8.604 | 8.778 | 8.597 | 8.723 | 1,275,604 | +0.22(+2.59%) |
Jun 14, 2004 | 8.683 | 8.715 | 8.494 | 8.502 | 2,127,827 | -0.31(-3.49%) |
Jun 10, 2004 | 8.801 | 8.912 | 8.754 | 8.809 | 1,972,981 | +0.08(+0.90%) |
Jun 09, 2004 | 9.069 | 9.069 | 8.730 | 8.730 | 2,016,170 | -0.39(-4.31%) |
Jun 08, 2004 | 9.337 | 9.344 | 9.085 | 9.124 | 1,333,909 | -0.21(-2.28%) |
Jun 07, 2004 | 9.313 | 9.384 | 9.266 | 9.337 | 1,206,120 | +0.17(+1.80%) |
Jun 04, 2004 | 8.872 | 9.258 | 8.864 | 9.171 | 1,548,330 | +0.30(+3.37%) |
Jun 03, 2004 | 9.053 | 9.163 | 8.872 | 8.872 | 2,174,192 | -0.28(-3.10%) |
Jun 02, 2004 | 9.321 | 9.415 | 9.006 | 9.156 | 2,200,740 | -0.17(-1.77%) |
Jun 01, 2004 | 9.754 | 9.754 | 9.258 | 9.321 | 2,620,691 | -0.21(-2.23%) |
May 28, 2004 | 9.581 | 9.644 | 9.470 | 9.533 | 1,292,371 | -0.13(-1.30%) |
May 27, 2004 | 9.762 | 9.770 | 9.644 | 9.659 | 1,805,687 | +0.14(+1.49%) |
May 26, 2004 | 9.447 | 9.541 | 9.360 | 9.518 | 2,542,443 | +0.24(+2.63%) |
May 25, 2004 | 9.329 | 9.392 | 9.163 | 9.274 | 1,988,351 | +0.07(+0.77%) |
May 24, 2004 | 8.423 | 9.203 | 8.423 | 9.203 | 1,410,633 | +0.15(+1.65%) |
May 21, 2004 | 9.014 | 9.116 | 8.990 | 9.053 | 2,299,694 | +0.18(+2.04%) |
May 20, 2004 | 8.841 | 8.935 | 8.762 | 8.872 | 1,578,563 | +0.09(+0.99%) |
May 19, 2004 | 8.896 | 8.967 | 8.738 | 8.786 | 3,747,039 | +0.09(+1.09%) |
May 18, 2004 | 8.786 | 8.833 | 8.620 | 8.691 | 4,695,041 | -0.09(-0.99%) |
May 17, 2004 | 8.990 | 9.014 | 8.778 | 8.778 | 2,308,332 | +0.11(+1.27%) |
May 14, 2004 | 8.620 | 8.738 | 8.557 | 8.667 | 2,147,897 | +0.17(+2.04%) |
May 13, 2004 | 8.463 | 8.534 | 8.408 | 8.494 | 1,577,928 | -0.01(-0.09%) |
May 12, 2004 | 8.793 | 8.896 | 8.431 | 8.502 | 2,763,724 | -0.10(-1.19%) |
May 11, 2004 | 8.376 | 8.604 | 8.242 | 8.604 | 2,654,735 | +0.24(+2.92%) |
May 10, 2004 | 8.030 | 8.534 | 7.959 | 8.360 | 3,785,401 | +0.09(+1.14%) |
May 07, 2004 | 8.612 | 8.652 | 8.266 | 8.266 | 3,199,172 | -0.47(-5.41%) |
May 06, 2004 | 8.927 | 8.927 | 8.723 | 8.738 | 1,750,811 | -0.35(-3.90%) |
May 05, 2004 | 9.447 | 9.447 | 8.974 | 9.093 | 1,985,049 | -0.29(-3.10%) |
May 04, 2004 | 8.919 | 9.384 | 8.896 | 9.384 | 2,657,910 | +0.71(+8.17%) |
May 03, 2004 | 8.770 | 8.817 | 8.589 | 8.675 | 1,491,676 | -0.06(-0.63%) |
Apr 30, 2004 | 8.770 | 8.935 | 8.707 | 8.730 | 1,804,925 | -0.02(-0.18%) |
Apr 29, 2004 | 8.730 | 8.927 | 8.620 | 8.746 | 3,384,250 | +0.17(+1.93%) |
Apr 28, 2004 | 8.959 | 8.959 | 8.431 | 8.581 | 5,220,805 | -0.57(-6.28%) |
Apr 27, 2004 | 9.352 | 9.470 | 9.124 | 9.156 | 2,106,995 | -0.13(-1.44%) |
Apr 26, 2004 | 9.400 | 9.518 | 9.242 | 9.289 | 2,547,651 | +0.08(+0.85%) |
Apr 23, 2004 | 9.447 | 9.447 | 9.108 | 9.211 | 3,464,912 | -0.16(-1.68%) |
Apr 22, 2004 | 9.722 | 9.825 | 9.289 | 9.368 | 6,904,927 | -0.35(-3.64%) |
Apr 21, 2004 | 9.526 | 9.840 | 9.518 | 9.722 | 3,500,353 | -0.15(-1.52%) |
Apr 20, 2004 | 10.33 | 10.37 | 9.840 | 9.872 | 2,847,688 | -0.53(-5.07%) |
Apr 19, 2004 | 10.50 | 10.52 | 10.30 | 10.40 | 1,607,779 | +0.02(+0.23%) |
Apr 16, 2004 | 10.42 | 10.63 | 10.37 | 10.38 | 1,766,690 | +0.01(+0.08%) |
Apr 15, 2004 | 10.34 | 10.47 | 10.30 | 10.37 | 1,853,449 | +0.03(+0.30%) |
Apr 14, 2004 | 10.26 | 10.49 | 10.21 | 10.34 | 2,996,437 | -0.13(-1.28%) |
Apr 13, 2004 | 11.05 | 11.06 | 10.46 | 10.47 | 3,808,266 | -0.75(-6.67%) |
Apr 12, 2004 | 11.26 | 11.31 | 11.15 | 11.22 | 1,163,439 | +0.00(+0.00%) |
Apr 08, 2004 | 11.34 | 11.34 | 11.19 | 11.22 | 915,355 | -0.13(-1.18%) |
Apr 07, 2004 | 11.15 | 11.46 | 11.11 | 11.35 | 2,000,038 | +0.24(+2.12%) |
Apr 06, 2004 | 11.31 | 11.31 | 11.11 | 11.12 | 1,286,782 | +0.02(+0.14%) |
Apr 05, 2004 | 11.19 | 11.24 | 11.08 | 11.10 | 1,989,749 | -0.38(-3.29%) |
Apr 02, 2004 | 11.22 | 11.50 | 11.16 | 11.48 | 2,629,329 | -0.16(-1.35%) |
Apr 01, 2004 | 11.74 | 11.85 | 11.59 | 11.64 | 2,163,141 | -0.02(-0.20%) |
Mar 31, 2004 | 11.75 | 11.75 | 11.56 | 11.66 | 1,997,370 | +0.17(+1.51%) |
Mar 30, 2004 | 11.58 | 11.65 | 11.44 | 11.49 | 2,099,246 | -0.09(-0.82%) |
Mar 29, 2004 | 11.45 | 11.58 | 11.18 | 11.58 | 2,287,881 | +0.25(+2.22%) |
Mar 26, 2004 | 11.22 | 11.41 | 11.20 | 11.33 | 3,000,502 | +0.32(+2.93%) |
Mar 25, 2004 | 10.72 | 11.02 | 10.71 | 11.01 | 1,188,717 | +0.26(+2.42%) |
Mar 24, 2004 | 10.97 | 10.97 | 10.74 | 10.75 | 1,889,652 | -0.36(-3.26%) |
Mar 23, 2004 | 10.98 | 11.12 | 10.88 | 11.11 | 1,676,500 | +0.09(+0.86%) |
Mar 22, 2004 | 11.21 | 11.22 | 10.90 | 11.01 | 2,917,553 | +0.22(+2.04%) |
Mar 19, 2004 | 10.85 | 10.91 | 10.67 | 10.79 | 1,755,257 | +0.00(+0.00%) |
Mar 18, 2004 | 10.71 | 10.97 | 10.67 | 10.79 | 2,860,137 | +0.24(+2.31%) |
Mar 17, 2004 | 10.33 | 10.55 | 10.16 | 10.55 | 2,324,084 | +0.14(+1.36%) |
Mar 16, 2004 | 10.53 | 10.53 | 10.30 | 10.41 | 1,399,455 | +0.11(+1.07%) |
Mar 15, 2004 | 10.69 | 10.70 | 10.27 | 10.30 | 2,124,778 | -0.37(-3.47%) |
Mar 12, 2004 | 10.40 | 10.72 | 10.35 | 10.67 | 1,981,492 | +0.01(+0.07%) |
Mar 11, 2004 | 10.51 | 10.66 | 10.35 | 10.66 | 2,167,968 | +0.13(+1.27%) |
Mar 10, 2004 | 10.94 | 10.94 | 10.51 | 10.53 | 1,793,746 | -0.49(-4.43%) |
Mar 09, 2004 | 10.80 | 11.19 | 10.79 | 11.01 | 2,409,446 | +0.23(+2.12%) |
Mar 08, 2004 | 10.89 | 10.97 | 10.75 | 10.79 | 1,464,366 | -0.12(-1.08%) |
Mar 05, 2004 | 10.71 | 10.90 | 10.71 | 10.90 | 2,157,424 | +0.43(+4.14%) |
Mar 04, 2004 | 10.43 | 10.68 | 10.38 | 10.47 | 1,915,946 | +0.00(+0.00%) |
Mar 03, 2004 | 10.31 | 10.55 | 10.18 | 10.47 | 2,004,230 | +0.09(+0.91%) |
Mar 02, 2004 | 10.67 | 10.75 | 10.34 | 10.38 | 2,187,784 | -0.37(-3.44%) |
Mar 01, 2004 | 10.80 | 10.81 | 10.64 | 10.75 | 1,848,241 | +0.24(+2.25%) |
Feb 27, 2004 | 10.43 | 10.63 | 10.37 | 10.51 | 1,975,776 | +0.14(+1.37%) |
Feb 26, 2004 | 10.20 | 10.52 | 10.19 | 10.37 | 2,285,721 | -0.02(-0.15%) |
Feb 25, 2004 | 10.43 | 10.47 | 10.19 | 10.38 | 1,791,333 | -0.15(-1.42%) |
Feb 24, 2004 | 10.51 | 10.67 | 10.45 | 10.53 | 2,041,322 | +0.20(+1.90%) |
Feb 23, 2004 | 10.50 | 10.58 | 10.29 | 10.34 | 2,231,100 | -0.09(-0.83%) |
Feb 20, 2004 | 10.79 | 10.79 | 10.38 | 10.42 | 3,662,439 | -0.45(-4.13%) |
Feb 19, 2004 | 10.79 | 11.06 | 10.75 | 10.87 | 2,108,773 | -0.05(-0.43%) |
Feb 18, 2004 | 11.68 | 11.68 | 10.89 | 10.92 | 3,113,302 | -0.61(-5.32%) |
Feb 17, 2004 | 11.56 | 11.58 | 11.37 | 11.53 | 2,843,242 | +0.27(+2.38%) |
Feb 13, 2004 | 11.44 | 11.53 | 11.10 | 11.27 | 2,339,327 | +0.01(+0.07%) |
Feb 12, 2004 | 11.39 | 11.45 | 11.16 | 11.26 | 2,428,246 | -0.10(-0.90%) |
Feb 11, 2004 | 11.16 | 11.52 | 11.05 | 11.36 | 2,922,253 | +0.17(+1.48%) |
Feb 10, 2004 | 11.41 | 11.41 | 11.10 | 11.19 | 2,661,467 | -0.02(-0.21%) |
Feb 09, 2004 | 11.27 | 11.29 | 11.06 | 11.22 | 2,569,754 | +0.17(+1.50%) |
Feb 06, 2004 | 10.80 | 11.06 | 10.79 | 11.05 | 2,668,453 | +0.54(+5.17%) |
Feb 05, 2004 | 10.31 | 10.65 | 10.31 | 10.51 | 1,709,400 | +0.16(+1.52%) |
Feb 04, 2004 | 10.63 | 10.71 | 10.35 | 10.35 | 2,197,438 | -0.22(-2.09%) |
Feb 03, 2004 | 10.63 | 10.79 | 10.35 | 10.57 | 2,406,397 | +0.06(+0.52%) |
Feb 02, 2004 | 10.53 | 10.53 | 10.15 | 10.52 | 3,051,440 | +0.00(+0.00%) |
Jan 30, 2004 | 10.49 | 10.58 | 10.40 | 10.52 | 2,019,092 | +0.09(+0.83%) |
Jan 29, 2004 | 10.59 | 10.79 | 10.27 | 10.43 | 3,848,279 | -0.22(-2.07%) |
Jan 28, 2004 | 10.86 | 11.29 | 10.64 | 10.65 | 3,936,436 | -0.17(-1.53%) |
Jan 27, 2004 | 10.64 | 11.05 | 10.63 | 10.82 | 3,365,069 | +0.19(+1.78%) |
Jan 26, 2004 | 10.88 | 10.93 | 10.49 | 10.63 | 2,725,234 | -0.09(-0.88%) |
Jan 23, 2004 | 11.02 | 11.04 | 10.71 | 10.72 | 3,099,583 | -0.06(-0.51%) |
Jan 22, 2004 | 11.13 | 11.37 | 10.77 | 10.78 | 3,098,821 | -0.33(-2.98%) |
Jan 21, 2004 | 11.18 | 11.26 | 10.90 | 11.11 | 2,801,705 | -0.04(-0.35%) |
Jan 20, 2004 | 11.04 | 11.41 | 10.94 | 11.15 | 5,358,121 | +0.25(+2.31%) |
Jan 16, 2004 | 10.59 | 11.02 | 10.51 | 10.90 | 4,711,046 | +0.35(+3.28%) |
Jan 15, 2004 | 10.51 | 10.63 | 10.33 | 10.55 | 6,701,176 | -0.29(-2.69%) |
Jan 14, 2004 | 10.86 | 11.01 | 10.69 | 10.84 | 6,245,658 | -0.39(-3.50%) |
Jan 13, 2004 | 11.56 | 11.66 | 11.12 | 11.23 | 3,693,815 | -0.31(-2.66%) |
Jan 12, 2004 | 11.86 | 11.87 | 11.33 | 11.54 | 3,788,958 | -0.35(-2.98%) |
Jan 09, 2004 | 11.80 | 12.04 | 11.73 | 11.90 | 2,864,583 | +0.09(+0.80%) |
Jan 08, 2004 | 11.93 | 11.96 | 11.62 | 11.80 | 4,046,822 | -0.14(-1.19%) |
Jan 07, 2004 | 12.25 | 12.30 | 11.82 | 11.94 | 3,451,320 | -0.31(-2.51%) |
Jan 06, 2004 | 13.03 | 13.06 | 12.25 | 12.25 | 3,220,639 | -0.56(-4.36%) |
Jan 05, 2004 | 12.75 | 12.85 | 12.67 | 12.81 | 3,091,707 | +0.38(+3.04%) |