Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 19.51 | 19.55 | 19.35 | 19.35 | 701,761 | -0.24(-1.23%) |
Dec 30, 2004 | 19.52 | 19.62 | 19.41 | 19.59 | 832,845 | +0.15(+0.78%) |
Dec 29, 2004 | 19.37 | 19.51 | 19.32 | 19.44 | 637,543 | +0.00(+0.00%) |
Dec 28, 2004 | 19.30 | 19.47 | 19.25 | 19.44 | 1,400,543 | +0.08(+0.41%) |
Dec 27, 2004 | 19.56 | 19.57 | 19.30 | 19.36 | 1,862,481 | -0.07(-0.37%) |
Dec 23, 2004 | 19.55 | 19.55 | 19.36 | 19.44 | 796,433 | -0.06(-0.31%) |
Dec 22, 2004 | 19.50 | 19.65 | 19.41 | 19.50 | 1,740,169 | +0.16(+0.84%) |
Dec 21, 2004 | 19.26 | 19.34 | 19.16 | 19.33 | 1,153,768 | +0.22(+1.17%) |
Dec 20, 2004 | 19.22 | 19.30 | 19.01 | 19.11 | 2,601,648 | -0.11(-0.57%) |
Dec 17, 2004 | 18.72 | 19.24 | 18.71 | 19.22 | 3,138,892 | +0.31(+1.63%) |
Dec 16, 2004 | 18.82 | 19.05 | 18.64 | 18.91 | 2,445,241 | +0.04(+0.19%) |
Dec 15, 2004 | 18.70 | 18.88 | 18.64 | 18.88 | 1,414,281 | +0.28(+1.53%) |
Dec 14, 2004 | 19.01 | 19.07 | 18.56 | 18.59 | 1,900,714 | -0.30(-1.57%) |
Dec 13, 2004 | 18.47 | 18.89 | 18.47 | 18.89 | 1,130,762 | +0.39(+2.09%) |
Dec 10, 2004 | 18.40 | 18.62 | 18.28 | 18.50 | 1,435,466 | -0.02(-0.10%) |
Dec 09, 2004 | 18.46 | 18.60 | 18.22 | 18.52 | 1,526,000 | +0.06(+0.33%) |
Dec 08, 2004 | 18.57 | 18.69 | 18.35 | 18.46 | 2,383,340 | -0.08(-0.46%) |
Dec 07, 2004 | 18.84 | 19.00 | 18.54 | 18.54 | 1,335,001 | -0.36(-1.89%) |
Dec 06, 2004 | 18.77 | 18.97 | 18.74 | 18.90 | 2,011,440 | +0.00(+0.00%) |
Dec 03, 2004 | 18.91 | 19.09 | 18.83 | 18.90 | 2,232,230 | +0.11(+0.61%) |
Dec 02, 2004 | 19.04 | 19.10 | 18.76 | 18.78 | 2,827,403 | -0.34(-1.77%) |
Dec 01, 2004 | 19.33 | 19.33 | 18.97 | 19.12 | 2,114,056 | -0.15(-0.78%) |
Nov 30, 2004 | 19.24 | 19.32 | 19.18 | 19.27 | 1,520,207 | -0.01(-0.06%) |
Nov 29, 2004 | 19.49 | 19.56 | 19.16 | 19.29 | 1,353,870 | -0.21(-1.08%) |
Nov 26, 2004 | 19.49 | 19.64 | 19.41 | 19.50 | 677,266 | +0.04(+0.19%) |
Nov 24, 2004 | 19.45 | 19.63 | 19.37 | 19.46 | 1,961,290 | +0.13(+0.66%) |
Nov 23, 2004 | 19.49 | 19.54 | 19.23 | 19.33 | 2,328,226 | -0.13(-0.68%) |
Nov 22, 2004 | 19.30 | 19.47 | 19.16 | 19.47 | 2,132,097 | +0.27(+1.42%) |
Nov 19, 2004 | 19.26 | 19.27 | 19.08 | 19.20 | 1,767,644 | +0.07(+0.35%) |
Nov 18, 2004 | 19.12 | 19.26 | 19.01 | 19.13 | 1,825,738 | +0.01(+0.03%) |
Nov 17, 2004 | 19.06 | 19.33 | 19.02 | 19.12 | 2,287,841 | +0.00(+0.00%) |
Nov 16, 2004 | 19.30 | 19.33 | 19.10 | 19.12 | 2,056,459 | -0.12(-0.63%) |
Nov 15, 2004 | 19.42 | 19.50 | 19.18 | 19.24 | 1,769,299 | -0.14(-0.75%) |
Nov 12, 2004 | 19.30 | 19.47 | 19.16 | 19.39 | 2,076,154 | +0.08(+0.44%) |
Nov 11, 2004 | 18.97 | 19.42 | 18.84 | 19.30 | 1,992,241 | +0.40(+2.11%) |
Nov 10, 2004 | 18.99 | 19.00 | 18.80 | 18.91 | 2,375,396 | +0.01(+0.03%) |
Nov 09, 2004 | 19.07 | 19.14 | 18.85 | 18.90 | 2,029,646 | -0.07(-0.38%) |
Nov 08, 2004 | 18.62 | 19.00 | 18.62 | 18.97 | 1,484,788 | +0.35(+1.88%) |
Nov 05, 2004 | 18.62 | 18.97 | 18.25 | 18.62 | 2,463,447 | -0.11(-0.58%) |
Nov 04, 2004 | 18.43 | 18.80 | 18.22 | 18.73 | 1,902,700 | +0.30(+1.61%) |
Nov 03, 2004 | 18.19 | 18.57 | 18.19 | 18.43 | 2,247,622 | +0.43(+2.38%) |
Nov 02, 2004 | 18.41 | 18.46 | 17.94 | 18.00 | 2,194,825 | -0.28(-1.55%) |
Nov 01, 2004 | 18.51 | 18.52 | 18.25 | 18.29 | 1,914,617 | -0.14(-0.75%) |
Oct 29, 2004 | 18.39 | 18.59 | 18.15 | 18.43 | 2,466,095 | +0.07(+0.39%) |
Oct 28, 2004 | 18.10 | 18.40 | 18.00 | 18.36 | 2,843,954 | +0.41(+2.29%) |
Oct 27, 2004 | 18.14 | 18.17 | 17.90 | 17.94 | 1,783,036 | -0.19(-1.07%) |
Oct 26, 2004 | 17.96 | 18.14 | 17.75 | 18.14 | 2,571,028 | +0.11(+0.64%) |
Oct 25, 2004 | 17.82 | 18.04 | 17.76 | 18.02 | 2,336,998 | +0.27(+1.53%) |
Oct 22, 2004 | 17.61 | 17.81 | 17.41 | 17.75 | 2,837,168 | +0.10(+0.55%) |
Oct 21, 2004 | 17.79 | 17.83 | 17.60 | 17.65 | 3,793,153 | -0.34(-1.88%) |
Oct 20, 2004 | 17.72 | 18.04 | 17.61 | 17.99 | 3,507,814 | +0.25(+1.40%) |
Oct 19, 2004 | 17.64 | 18.02 | 17.63 | 17.75 | 6,644,059 | +0.11(+0.62%) |
Oct 18, 2004 | 17.52 | 17.67 | 17.47 | 17.64 | 5,112,597 | +0.19(+1.07%) |
Oct 15, 2004 | 17.52 | 17.63 | 17.36 | 17.45 | 5,378,571 | +0.25(+1.44%) |
Oct 14, 2004 | 17.22 | 17.26 | 17.06 | 17.20 | 4,341,818 | +0.10(+0.60%) |
Oct 13, 2004 | 17.22 | 17.65 | 16.98 | 17.10 | 9,779,807 | +0.33(+1.98%) |
Oct 12, 2004 | 16.25 | 16.95 | 16.19 | 16.77 | 8,107,662 | +0.57(+3.54%) |
Oct 11, 2004 | 16.11 | 16.30 | 16.07 | 16.19 | 2,878,215 | +0.01(+0.07%) |
Oct 08, 2004 | 16.09 | 16.23 | 15.94 | 16.18 | 1,672,972 | +0.13(+0.83%) |
Oct 07, 2004 | 16.12 | 16.17 | 16.04 | 16.05 | 1,833,517 | -0.08(-0.52%) |
Oct 06, 2004 | 16.13 | 16.19 | 15.98 | 16.13 | 2,290,820 | -0.04(-0.22%) |
Oct 05, 2004 | 16.13 | 16.23 | 16.10 | 16.17 | 2,052,983 | +0.09(+0.56%) |
Oct 04, 2004 | 16.16 | 16.29 | 16.05 | 16.08 | 3,358,524 | -0.08(-0.52%) |
Oct 01, 2004 | 15.98 | 16.17 | 15.97 | 16.16 | 1,645,332 | +0.14(+0.91%) |
Sep 30, 2004 | 16.01 | 16.11 | 15.94 | 16.02 | 2,884,007 | -0.08(-0.53%) |
Sep 29, 2004 | 16.01 | 16.10 | 15.91 | 16.10 | 1,845,434 | +0.10(+0.60%) |
Sep 28, 2004 | 16.01 | 16.15 | 15.96 | 16.01 | 4,637,915 | -0.05(-0.30%) |
Sep 27, 2004 | 15.92 | 16.14 | 15.86 | 16.05 | 2,146,496 | -0.02(-0.11%) |
Sep 24, 2004 | 16.16 | 16.16 | 16.04 | 16.07 | 2,141,200 | -0.11(-0.67%) |
Sep 23, 2004 | 16.05 | 16.22 | 15.97 | 16.18 | 3,608,940 | +0.18(+1.09%) |
Sep 22, 2004 | 16.14 | 16.14 | 15.98 | 16.01 | 2,176,453 | -0.18(-1.08%) |
Sep 21, 2004 | 16.01 | 16.25 | 15.96 | 16.18 | 3,062,427 | +0.21(+1.32%) |
Sep 20, 2004 | 16.01 | 16.12 | 15.97 | 15.97 | 2,684,072 | -0.17(-1.05%) |
Sep 17, 2004 | 16.14 | 16.21 | 16.11 | 16.14 | 2,632,764 | -0.01(-0.04%) |
Sep 16, 2004 | 16.11 | 16.20 | 16.06 | 16.14 | 2,484,632 | +0.04(+0.23%) |
Sep 15, 2004 | 16.17 | 16.19 | 16.05 | 16.11 | 2,494,728 | -0.05(-0.34%) |
Sep 14, 2004 | 16.19 | 16.23 | 16.06 | 16.16 | 3,225,620 | -0.02(-0.15%) |
Sep 13, 2004 | 16.31 | 16.37 | 16.11 | 16.19 | 2,319,785 | -0.16(-1.00%) |
Sep 10, 2004 | 16.36 | 16.39 | 16.25 | 16.35 | 3,030,153 | +0.01(+0.07%) |
Sep 09, 2004 | 16.22 | 16.37 | 16.22 | 16.34 | 2,640,708 | +0.05(+0.30%) |
Sep 08, 2004 | 16.28 | 16.37 | 16.20 | 16.29 | 3,734,231 | -0.04(-0.22%) |
Sep 07, 2004 | 16.45 | 16.45 | 16.27 | 16.33 | 1,818,786 | -0.04(-0.22%) |
Sep 03, 2004 | 16.59 | 16.61 | 16.30 | 16.36 | 2,285,524 | -0.18(-1.10%) |
Sep 02, 2004 | 16.25 | 16.59 | 16.17 | 16.54 | 3,438,631 | +0.33(+2.05%) |
Sep 01, 2004 | 16.30 | 16.30 | 16.16 | 16.21 | 3,635,918 | -0.03(-0.19%) |
Aug 31, 2004 | 16.12 | 16.24 | 15.95 | 16.24 | 3,168,684 | +0.13(+0.79%) |
Aug 30, 2004 | 16.07 | 16.20 | 16.07 | 16.11 | 2,162,550 | -0.08(-0.52%) |
Aug 27, 2004 | 16.26 | 16.30 | 16.20 | 16.20 | 1,250,095 | -0.10(-0.59%) |
Aug 26, 2004 | 16.24 | 16.34 | 16.20 | 16.30 | 2,325,081 | +0.06(+0.37%) |
Aug 25, 2004 | 16.37 | 16.37 | 16.16 | 16.23 | 3,700,302 | -0.11(-0.70%) |
Aug 24, 2004 | 16.27 | 16.35 | 16.17 | 16.35 | 5,088,929 | +0.16(+0.97%) |
Aug 23, 2004 | 16.40 | 16.43 | 16.17 | 16.19 | 1,888,632 | -0.21(-1.29%) |
Aug 20, 2004 | 16.26 | 16.45 | 16.24 | 16.40 | 2,386,320 | +0.09(+0.56%) |
Aug 19, 2004 | 16.39 | 16.39 | 16.25 | 16.31 | 3,248,625 | -0.21(-1.28%) |
Aug 18, 2004 | 16.28 | 16.52 | 16.28 | 16.52 | 2,706,912 | +0.25(+1.56%) |
Aug 17, 2004 | 16.24 | 16.31 | 16.16 | 16.27 | 2,893,110 | +0.00(+0.00%) |
Aug 16, 2004 | 16.08 | 16.31 | 16.01 | 16.27 | 3,529,330 | +0.11(+0.71%) |
Aug 13, 2004 | 16.23 | 16.23 | 16.07 | 16.16 | 1,724,115 | -0.08(-0.48%) |
Aug 12, 2004 | 16.16 | 16.28 | 16.11 | 16.23 | 3,490,601 | +0.01(+0.04%) |
Aug 11, 2004 | 16.21 | 16.26 | 16.10 | 16.23 | 2,553,153 | -0.08(-0.48%) |
Aug 10, 2004 | 16.13 | 16.38 | 16.06 | 16.31 | 3,818,807 | +0.19(+1.16%) |
Aug 09, 2004 | 16.19 | 16.24 | 16.11 | 16.12 | 3,795,635 | -0.05(-0.30%) |
Aug 06, 2004 | 15.97 | 16.28 | 15.97 | 16.17 | 4,549,863 | +0.20(+1.25%) |
Aug 05, 2004 | 15.98 | 16.21 | 15.85 | 15.97 | 3,949,394 | -0.09(-0.56%) |
Aug 04, 2004 | 15.85 | 16.15 | 15.76 | 16.06 | 3,822,117 | +0.09(+0.57%) |
Aug 03, 2004 | 15.79 | 16.13 | 15.76 | 15.97 | 3,325,422 | +0.23(+1.46%) |
Aug 02, 2004 | 16.07 | 16.15 | 15.71 | 15.74 | 5,503,696 | -0.45(-2.80%) |
Jul 30, 2004 | 15.65 | 16.45 | 15.56 | 16.19 | 10,854,959 | +0.56(+3.59%) |
Jul 29, 2004 | 15.79 | 15.92 | 15.62 | 15.63 | 2,165,198 | -0.16(-1.00%) |
Jul 28, 2004 | 15.36 | 15.85 | 15.27 | 15.79 | 3,269,149 | +0.42(+2.75%) |
Jul 27, 2004 | 15.42 | 15.50 | 15.19 | 15.36 | 1,685,220 | -0.06(-0.39%) |
Jul 26, 2004 | 15.47 | 15.65 | 15.38 | 15.43 | 1,628,616 | -0.05(-0.35%) |
Jul 23, 2004 | 15.64 | 15.67 | 15.36 | 15.48 | 2,219,817 | -0.19(-1.23%) |
Jul 22, 2004 | 15.49 | 15.72 | 15.43 | 15.67 | 2,496,053 | +0.09(+0.58%) |
Jul 21, 2004 | 15.95 | 16.01 | 15.58 | 15.58 | 1,574,329 | -0.39(-2.46%) |
Jul 20, 2004 | 15.93 | 16.03 | 15.84 | 15.97 | 1,945,236 | +0.05(+0.30%) |
Jul 19, 2004 | 15.91 | 16.05 | 15.81 | 15.93 | 2,454,344 | +0.02(+0.11%) |
Jul 16, 2004 | 15.85 | 15.99 | 15.75 | 15.91 | 1,719,150 | +0.15(+0.96%) |
Jul 15, 2004 | 15.76 | 15.91 | 15.70 | 15.76 | 4,222,816 | -0.05(-0.34%) |
Jul 14, 2004 | 15.41 | 15.83 | 15.37 | 15.81 | 4,649,500 | +0.41(+2.67%) |
Jul 13, 2004 | 15.55 | 15.55 | 15.35 | 15.40 | 3,249,122 | -0.22(-1.39%) |
Jul 12, 2004 | 15.52 | 15.63 | 15.49 | 15.62 | 2,859,346 | +0.10(+0.66%) |
Jul 09, 2004 | 15.56 | 15.56 | 15.34 | 15.52 | 7,327,614 | -0.24(-1.50%) |
Jul 08, 2004 | 15.59 | 15.82 | 15.53 | 15.75 | 2,778,578 | +0.16(+1.05%) |
Jul 07, 2004 | 15.59 | 15.75 | 15.43 | 15.59 | 2,868,450 | -0.07(-0.46%) |
Jul 06, 2004 | 15.57 | 15.77 | 15.56 | 15.66 | 2,215,679 | +0.09(+0.58%) |
Jul 02, 2004 | 15.53 | 15.63 | 15.48 | 15.57 | 2,102,470 | +0.15(+0.98%) |
Jul 01, 2004 | 15.54 | 15.68 | 15.33 | 15.42 | 3,642,704 | -0.03(-0.20%) |
Jun 30, 2004 | 15.32 | 15.52 | 15.27 | 15.45 | 2,630,943 | +0.03(+0.20%) |
Jun 29, 2004 | 15.53 | 15.53 | 15.27 | 15.42 | 2,570,532 | -0.11(-0.70%) |
Jun 28, 2004 | 15.44 | 15.59 | 15.35 | 15.53 | 4,351,583 | +0.08(+0.51%) |
Jun 25, 2004 | 15.52 | 15.55 | 15.33 | 15.45 | 3,814,338 | -0.07(-0.43%) |
Jun 24, 2004 | 15.55 | 15.59 | 15.44 | 15.52 | 1,967,249 | +0.00(+0.00%) |
Jun 23, 2004 | 15.23 | 15.60 | 15.10 | 15.52 | 3,312,678 | +0.23(+1.50%) |
Jun 22, 2004 | 15.26 | 15.38 | 15.18 | 15.29 | 1,861,488 | +0.05(+0.36%) |
Jun 21, 2004 | 14.98 | 15.27 | 14.97 | 15.23 | 2,185,391 | +0.22(+1.45%) |
Jun 18, 2004 | 15.09 | 15.12 | 14.93 | 15.01 | 2,735,711 | -0.12(-0.80%) |
Jun 17, 2004 | 14.81 | 15.23 | 14.81 | 15.14 | 2,565,898 | +0.25(+1.66%) |
Jun 16, 2004 | 14.91 | 14.93 | 14.81 | 14.89 | 1,283,031 | +0.05(+0.33%) |
Jun 15, 2004 | 14.89 | 15.00 | 14.77 | 14.84 | 2,074,334 | +0.04(+0.29%) |
Jun 14, 2004 | 14.68 | 14.92 | 14.64 | 14.80 | 2,488,274 | +0.07(+0.49%) |
Jun 10, 2004 | 14.69 | 14.77 | 14.66 | 14.72 | 1,235,696 | +0.05(+0.33%) |
Jun 09, 2004 | 14.83 | 14.91 | 14.66 | 14.68 | 1,454,996 | -0.15(-1.02%) |
Jun 08, 2004 | 14.86 | 14.92 | 14.72 | 14.83 | 2,222,961 | -0.13(-0.85%) |
Jun 07, 2004 | 14.80 | 14.95 | 14.78 | 14.95 | 1,743,149 | +0.20(+1.35%) |
Jun 04, 2004 | 14.76 | 14.86 | 14.59 | 14.75 | 2,085,257 | +0.09(+0.62%) |
Jun 03, 2004 | 14.75 | 14.82 | 14.57 | 14.66 | 2,361,659 | -0.06(-0.41%) |
Jun 02, 2004 | 14.66 | 14.88 | 14.65 | 14.72 | 1,866,122 | -0.01(-0.04%) |
Jun 01, 2004 | 14.60 | 14.80 | 14.55 | 14.73 | 2,676,955 | +0.14(+0.99%) |
May 28, 2004 | 14.75 | 14.79 | 14.58 | 14.59 | 2,865,470 | -0.13(-0.90%) |
May 27, 2004 | 14.44 | 14.74 | 14.42 | 14.72 | 2,175,626 | +0.28(+1.97%) |
May 26, 2004 | 14.50 | 14.69 | 14.40 | 14.43 | 3,114,728 | -0.07(-0.46%) |
May 25, 2004 | 14.24 | 14.50 | 14.19 | 14.50 | 3,651,973 | +0.19(+1.35%) |
May 24, 2004 | 14.14 | 14.33 | 14.01 | 14.31 | 3,134,093 | +0.55(+4.00%) |
May 21, 2004 | 13.78 | 13.86 | 13.60 | 13.76 | 2,366,624 | -0.02(-0.18%) |
May 20, 2004 | 13.66 | 13.85 | 13.57 | 13.78 | 996,865 | +0.12(+0.89%) |
May 19, 2004 | 13.75 | 13.88 | 13.58 | 13.66 | 1,820,607 | -0.08(-0.62%) |
May 18, 2004 | 13.41 | 13.79 | 13.30 | 13.75 | 2,105,449 | +0.31(+2.29%) |
May 17, 2004 | 13.34 | 13.61 | 13.32 | 13.44 | 1,620,175 | -0.13(-0.94%) |
May 14, 2004 | 13.53 | 13.76 | 13.48 | 13.56 | 1,751,589 | -0.03(-0.22%) |
May 13, 2004 | 13.52 | 13.66 | 13.35 | 13.59 | 2,371,093 | +0.10(+0.76%) |
May 12, 2004 | 13.36 | 13.53 | 13.16 | 13.49 | 2,158,247 | +0.12(+0.90%) |
May 11, 2004 | 13.29 | 13.41 | 13.23 | 13.37 | 2,111,408 | +0.10(+0.73%) |
May 10, 2004 | 13.53 | 13.53 | 13.15 | 13.27 | 3,394,440 | -0.32(-2.36%) |
May 07, 2004 | 13.87 | 13.96 | 13.39 | 13.59 | 3,217,510 | -0.40(-2.85%) |
May 06, 2004 | 13.89 | 14.11 | 13.81 | 13.99 | 2,047,190 | +0.07(+0.52%) |
May 05, 2004 | 14.18 | 14.25 | 13.90 | 13.92 | 1,826,565 | -0.26(-1.83%) |
May 04, 2004 | 14.00 | 14.22 | 13.87 | 14.18 | 1,993,896 | +0.22(+1.56%) |
May 03, 2004 | 14.08 | 14.08 | 13.87 | 13.96 | 2,715,684 | -0.18(-1.24%) |
Apr 30, 2004 | 13.96 | 14.16 | 13.91 | 14.14 | 2,627,467 | +0.18(+1.25%) |
Apr 29, 2004 | 14.17 | 14.23 | 13.91 | 13.96 | 2,573,346 | -0.16(-1.16%) |
Apr 28, 2004 | 13.89 | 14.23 | 13.89 | 14.13 | 2,723,463 | +0.26(+1.87%) |
Apr 27, 2004 | 13.96 | 14.04 | 13.84 | 13.87 | 1,876,053 | -0.11(-0.78%) |
Apr 26, 2004 | 14.11 | 14.20 | 13.96 | 13.97 | 1,461,616 | -0.13(-0.94%) |
Apr 23, 2004 | 14.00 | 14.13 | 13.90 | 14.11 | 1,105,439 | +0.05(+0.34%) |
Apr 22, 2004 | 13.82 | 14.32 | 13.73 | 14.06 | 1,302,561 | +0.16(+1.17%) |
Apr 21, 2004 | 13.78 | 13.92 | 13.68 | 13.90 | 1,317,954 | +0.01(+0.09%) |
Apr 20, 2004 | 14.07 | 14.14 | 13.88 | 13.88 | 1,239,502 | -0.18(-1.29%) |
Apr 19, 2004 | 14.12 | 14.13 | 13.96 | 14.07 | 1,076,475 | -0.05(-0.39%) |
Apr 16, 2004 | 14.11 | 14.14 | 13.96 | 14.12 | 1,734,873 | +0.14(+1.04%) |
Apr 15, 2004 | 13.92 | 14.17 | 13.89 | 13.97 | 1,518,883 | +0.06(+0.43%) |
Apr 14, 2004 | 13.72 | 14.01 | 13.49 | 13.91 | 2,094,360 | +0.14(+1.01%) |
Apr 13, 2004 | 14.14 | 14.16 | 13.64 | 13.78 | 3,582,459 | -0.38(-2.69%) |
Apr 12, 2004 | 14.57 | 14.59 | 14.09 | 14.16 | 2,204,921 | -0.34(-2.38%) |
Apr 08, 2004 | 14.54 | 14.65 | 14.47 | 14.50 | 1,286,342 | -0.01(-0.08%) |
Apr 07, 2004 | 14.62 | 14.66 | 14.49 | 14.51 | 1,584,756 | -0.14(-0.95%) |
Apr 06, 2004 | 14.59 | 14.72 | 14.56 | 14.65 | 1,127,618 | +0.00(+0.00%) |
Apr 05, 2004 | 14.66 | 14.77 | 14.62 | 14.65 | 1,260,191 | +0.04(+0.29%) |
Apr 02, 2004 | 14.80 | 15.01 | 14.52 | 14.61 | 2,416,773 | -0.11(-0.78%) |
Apr 01, 2004 | 14.76 | 14.82 | 14.61 | 14.72 | 1,961,952 | +0.05(+0.33%) |
Mar 31, 2004 | 14.52 | 14.71 | 14.47 | 14.68 | 1,411,798 | +0.10(+0.66%) |
Mar 30, 2004 | 14.43 | 14.61 | 14.31 | 14.58 | 1,775,588 | +0.10(+0.71%) |
Mar 29, 2004 | 14.22 | 14.50 | 14.14 | 14.48 | 1,968,738 | +0.18(+1.27%) |
Mar 26, 2004 | 14.31 | 14.43 | 14.28 | 14.30 | 1,361,648 | +0.01(+0.08%) |
Mar 25, 2004 | 14.22 | 14.38 | 14.14 | 14.28 | 2,302,075 | +0.14(+0.98%) |
Mar 24, 2004 | 14.20 | 14.23 | 14.09 | 14.14 | 1,727,260 | -0.02(-0.13%) |
Mar 23, 2004 | 14.23 | 14.26 | 14.09 | 14.16 | 1,976,683 | +0.02(+0.17%) |
Mar 22, 2004 | 14.33 | 14.38 | 14.05 | 14.14 | 1,896,080 | -0.14(-0.97%) |
Mar 19, 2004 | 14.20 | 14.44 | 14.04 | 14.28 | 1,937,291 | -0.01(-0.04%) |
Mar 18, 2004 | 14.17 | 14.42 | 14.11 | 14.28 | 2,188,370 | +0.04(+0.25%) |
Mar 17, 2004 | 14.14 | 14.34 | 14.07 | 14.25 | 3,321,450 | +0.11(+0.77%) |
Mar 16, 2004 | 14.05 | 14.19 | 13.99 | 14.14 | 1,977,345 | +0.13(+0.95%) |
Mar 15, 2004 | 13.86 | 14.05 | 13.79 | 14.01 | 2,064,900 | +0.00(+0.00%) |
Mar 12, 2004 | 13.90 | 14.07 | 13.59 | 14.01 | 2,282,048 | +0.18(+1.31%) |
Mar 11, 2004 | 13.85 | 14.11 | 13.67 | 13.82 | 1,774,099 | -0.11(-0.78%) |
Mar 10, 2004 | 14.20 | 14.25 | 13.86 | 13.93 | 1,345,925 | -0.27(-1.91%) |
Mar 09, 2004 | 14.11 | 14.25 | 14.06 | 14.20 | 2,567,718 | +0.11(+0.77%) |
Mar 08, 2004 | 14.31 | 14.43 | 14.05 | 14.10 | 2,186,880 | -0.24(-1.64%) |
Mar 05, 2004 | 14.25 | 14.42 | 14.17 | 14.33 | 1,334,505 | +0.09(+0.64%) |
Mar 04, 2004 | 14.20 | 14.30 | 14.13 | 14.24 | 1,363,304 | -0.05(-0.38%) |
Mar 03, 2004 | 14.21 | 14.34 | 14.04 | 14.30 | 1,968,738 | +0.08(+0.60%) |
Mar 02, 2004 | 14.23 | 14.29 | 14.10 | 14.21 | 2,064,403 | -0.08(-0.55%) |
Mar 01, 2004 | 13.95 | 14.34 | 13.95 | 14.29 | 2,000,185 | +0.34(+2.43%) |
Feb 27, 2004 | 13.96 | 14.08 | 13.79 | 13.95 | 2,681,589 | -0.01(-0.04%) |
Feb 26, 2004 | 14.05 | 14.35 | 13.72 | 13.96 | 5,346,959 | +0.18(+1.32%) |
Feb 25, 2004 | 13.48 | 13.78 | 13.43 | 13.78 | 2,218,327 | +0.37(+2.75%) |
Feb 24, 2004 | 13.49 | 13.50 | 13.31 | 13.41 | 2,393,933 | -0.09(-0.67%) |
Feb 23, 2004 | 13.35 | 13.60 | 13.35 | 13.50 | 1,974,697 | +0.13(+0.95%) |
Feb 20, 2004 | 13.47 | 13.47 | 13.25 | 13.37 | 3,301,920 | +0.05(+0.36%) |
Feb 19, 2004 | 13.58 | 13.58 | 13.29 | 13.32 | 1,882,673 | -0.19(-1.39%) |
Feb 18, 2004 | 13.41 | 13.53 | 13.35 | 13.51 | 1,778,402 | +0.14(+1.04%) |
Feb 17, 2004 | 13.21 | 13.43 | 13.12 | 13.37 | 1,492,401 | +0.18(+1.37%) |
Feb 13, 2004 | 13.14 | 13.20 | 12.98 | 13.19 | 4,460,654 | +0.05(+0.37%) |
Feb 12, 2004 | 13.12 | 13.29 | 13.09 | 13.14 | 3,602,651 | -0.08(-0.64%) |
Feb 11, 2004 | 13.29 | 13.35 | 13.10 | 13.23 | 2,365,134 | -0.02(-0.14%) |
Feb 10, 2004 | 13.07 | 13.26 | 12.99 | 13.24 | 2,068,210 | +0.24(+1.81%) |
Feb 09, 2004 | 13.05 | 13.11 | 12.96 | 13.01 | 1,914,617 | -0.10(-0.78%) |
Feb 06, 2004 | 12.96 | 13.15 | 12.83 | 13.11 | 2,106,277 | +0.08(+0.65%) |
Feb 05, 2004 | 13.08 | 13.17 | 12.90 | 13.03 | 1,744,473 | -0.10(-0.74%) |
Feb 04, 2004 | 13.18 | 13.25 | 12.99 | 13.12 | 1,863,805 | -0.16(-1.18%) |
Feb 03, 2004 | 13.43 | 13.50 | 13.26 | 13.28 | 2,127,297 | -0.08(-0.63%) |
Feb 02, 2004 | 13.32 | 13.52 | 13.18 | 13.36 | 2,654,114 | +0.07(+0.55%) |
Jan 30, 2004 | 13.36 | 13.36 | 13.20 | 13.29 | 2,116,208 | -0.11(-0.86%) |
Jan 29, 2004 | 13.49 | 13.57 | 13.31 | 13.41 | 2,259,208 | -0.07(-0.49%) |
Jan 28, 2004 | 13.35 | 13.59 | 13.29 | 13.47 | 2,936,640 | +0.15(+1.13%) |
Jan 27, 2004 | 13.55 | 13.59 | 13.26 | 13.32 | 2,018,722 | -0.24(-1.78%) |
Jan 26, 2004 | 13.53 | 13.64 | 13.53 | 13.56 | 2,140,207 | -0.04(-0.31%) |
Jan 23, 2004 | 13.70 | 13.74 | 13.53 | 13.61 | 1,617,692 | -0.04(-0.27%) |
Jan 22, 2004 | 13.75 | 13.82 | 13.55 | 13.64 | 1,987,606 | -0.14(-1.01%) |
Jan 21, 2004 | 13.36 | 13.78 | 13.36 | 13.78 | 1,917,265 | +0.37(+2.75%) |
Jan 20, 2004 | 13.32 | 13.43 | 13.26 | 13.41 | 1,928,188 | +0.06(+0.45%) |
Jan 16, 2004 | 13.35 | 13.40 | 13.27 | 13.35 | 1,775,423 | +0.08(+0.64%) |
Jan 15, 2004 | 13.40 | 13.40 | 13.21 | 13.27 | 2,198,962 | -0.10(-0.72%) |
Jan 14, 2004 | 13.29 | 13.41 | 13.28 | 13.36 | 1,857,516 | +0.05(+0.41%) |
Jan 13, 2004 | 13.20 | 13.34 | 13.20 | 13.31 | 1,931,995 | +0.11(+0.87%) |
Jan 12, 2004 | 13.30 | 13.35 | 13.18 | 13.20 | 2,894,435 | -0.13(-1.00%) |
Jan 09, 2004 | 13.23 | 13.41 | 13.18 | 13.33 | 2,475,695 | +0.04(+0.27%) |
Jan 08, 2004 | 13.29 | 13.32 | 13.25 | 13.29 | 4,011,791 | -0.01(-0.05%) |
Jan 07, 2004 | 13.23 | 13.35 | 13.18 | 13.30 | 2,407,174 | +0.04(+0.32%) |
Jan 06, 2004 | 13.17 | 13.26 | 13.05 | 13.26 | 1,944,905 | +0.10(+0.73%) |
Jan 05, 2004 | 13.20 | 13.27 | 12.94 | 13.16 | 2,637,398 | -0.09(-0.68%) |