Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 15.63 | 15.97 | 15.39 | 15.70 | 475,834 | +0.10(+0.64%) |
Feb 25, 2005 | 15.47 | 15.62 | 15.45 | 15.60 | 278,114 | -0.04(-0.24%) |
Feb 24, 2005 | 15.74 | 15.77 | 15.54 | 15.64 | 399,261 | +0.01(+0.08%) |
Feb 23, 2005 | 15.85 | 15.86 | 15.53 | 15.63 | 440,970 | -0.21(-1.31%) |
Feb 22, 2005 | 15.93 | 15.99 | 15.77 | 15.84 | 216,027 | -0.16(-0.98%) |
Feb 18, 2005 | 16.14 | 16.27 | 15.84 | 15.99 | 199,471 | -0.09(-0.55%) |
Feb 17, 2005 | 16.01 | 16.24 | 15.99 | 16.08 | 114,142 | +0.23(+1.43%) |
Feb 16, 2005 | 15.61 | 15.96 | 15.61 | 15.85 | 216,505 | +0.09(+0.56%) |
Feb 15, 2005 | 15.55 | 15.82 | 15.42 | 15.77 | 521,364 | -0.14(-0.87%) |
Feb 14, 2005 | 15.74 | 16.02 | 15.70 | 15.90 | 254,871 | +0.08(+0.48%) |
Feb 11, 2005 | 15.39 | 15.85 | 15.39 | 15.83 | 208,068 | +0.45(+2.90%) |
Feb 10, 2005 | 15.08 | 15.38 | 15.08 | 15.38 | 324,917 | +0.28(+1.83%) |
Feb 09, 2005 | 14.95 | 15.26 | 14.94 | 15.11 | 393,849 | +0.19(+1.31%) |
Feb 08, 2005 | 13.82 | 14.91 | 13.82 | 14.91 | 708,259 | +0.61(+4.26%) |
Feb 07, 2005 | 14.23 | 14.32 | 14.20 | 14.30 | 121,306 | +0.11(+0.75%) |
Feb 04, 2005 | 13.96 | 14.42 | 13.91 | 14.20 | 366,467 | +0.24(+1.71%) |
Feb 03, 2005 | 14.08 | 14.08 | 13.79 | 13.96 | 377,770 | +0.04(+0.27%) |
Feb 02, 2005 | 13.81 | 13.93 | 13.73 | 13.92 | 154,737 | +0.11(+0.82%) |
Feb 01, 2005 | 13.82 | 13.82 | 13.63 | 13.81 | 168,428 | +0.01(+0.04%) |
Jan 31, 2005 | 13.76 | 13.82 | 13.62 | 13.80 | 191,034 | +0.19(+1.43%) |
Jan 28, 2005 | 13.79 | 13.79 | 13.56 | 13.61 | 135,315 | -0.11(-0.78%) |
Jan 27, 2005 | 13.79 | 13.79 | 13.66 | 13.71 | 104,432 | -0.01(-0.05%) |
Jan 26, 2005 | 13.76 | 13.76 | 13.67 | 13.72 | 52,375 | +0.04(+0.32%) |
Jan 25, 2005 | 13.88 | 13.91 | 13.66 | 13.68 | 143,912 | -0.14(-1.05%) |
Jan 24, 2005 | 13.82 | 13.88 | 13.76 | 13.82 | 241,976 | +0.05(+0.36%) |
Jan 21, 2005 | 13.80 | 13.95 | 13.76 | 13.77 | 296,262 | -0.01(-0.09%) |
Jan 20, 2005 | 13.89 | 14.03 | 13.69 | 13.78 | 197,720 | -0.04(-0.32%) |
Jan 19, 2005 | 13.85 | 13.95 | 13.76 | 13.83 | 150,121 | -0.15(-1.08%) |
Jan 18, 2005 | 13.98 | 14.03 | 13.95 | 13.98 | 176,229 | +0.08(+0.59%) |
Jan 14, 2005 | 13.97 | 14.01 | 13.84 | 13.89 | 112,073 | +0.05(+0.36%) |
Jan 13, 2005 | 13.82 | 13.91 | 13.79 | 13.84 | 219,211 | +0.07(+0.50%) |
Jan 12, 2005 | 13.92 | 13.98 | 13.71 | 13.78 | 180,049 | +0.00(+0.00%) |
Jan 11, 2005 | 13.95 | 13.95 | 13.76 | 13.78 | 97,268 | -0.17(-1.22%) |
Jan 10, 2005 | 14.05 | 14.06 | 13.88 | 13.95 | 298,172 | -0.11(-0.76%) |
Jan 07, 2005 | 14.32 | 14.34 | 14.05 | 14.05 | 205,202 | -0.24(-1.67%) |
Jan 06, 2005 | 14.24 | 14.60 | 14.24 | 14.29 | 221,918 | -0.01(-0.09%) |
Jan 05, 2005 | 14.61 | 14.61 | 14.23 | 14.30 | 169,224 | -0.30(-2.06%) |
Jan 04, 2005 | 15.13 | 15.20 | 14.60 | 14.60 | 170,657 | -0.37(-2.47%) |
Jan 03, 2005 | 15.38 | 15.41 | 14.95 | 14.98 | 161,105 | -0.24(-1.61%) |
Dec 31, 2004 | 15.14 | 15.26 | 15.09 | 15.22 | 89,308 | +0.13(+0.83%) |
Dec 30, 2004 | 15.23 | 15.26 | 15.08 | 15.09 | 121,306 | -0.14(-0.95%) |
Dec 29, 2004 | 15.16 | 15.33 | 15.05 | 15.24 | 127,992 | +0.08(+0.50%) |
Dec 28, 2004 | 14.65 | 15.16 | 14.65 | 15.16 | 183,233 | +0.51(+3.47%) |
Dec 27, 2004 | 14.86 | 14.92 | 14.57 | 14.65 | 102,362 | -0.21(-1.44%) |
Dec 23, 2004 | 14.95 | 14.98 | 14.84 | 14.87 | 47,599 | -0.04(-0.25%) |
Dec 22, 2004 | 14.94 | 15.14 | 14.81 | 14.91 | 223,350 | +0.11(+0.76%) |
Dec 21, 2004 | 14.97 | 14.97 | 14.63 | 14.79 | 197,083 | -0.08(-0.51%) |
Dec 20, 2004 | 14.81 | 14.98 | 14.76 | 14.87 | 200,108 | +0.11(+0.77%) |
Dec 17, 2004 | 14.67 | 14.84 | 14.60 | 14.76 | 300,719 | +0.14(+0.95%) |
Dec 16, 2004 | 14.60 | 14.69 | 14.45 | 14.62 | 121,784 | +0.04(+0.26%) |
Dec 15, 2004 | 14.57 | 14.64 | 14.47 | 14.58 | 161,583 | +0.01(+0.04%) |
Dec 14, 2004 | 14.77 | 14.82 | 14.45 | 14.57 | 183,870 | -0.20(-1.36%) |
Dec 13, 2004 | 14.92 | 14.93 | 14.62 | 14.77 | 143,116 | -0.01(-0.04%) |
Dec 10, 2004 | 14.54 | 14.92 | 14.54 | 14.78 | 438,423 | +0.23(+1.60%) |
Dec 09, 2004 | 14.16 | 14.63 | 14.16 | 14.55 | 245,479 | +0.20(+1.40%) |
Dec 08, 2004 | 14.23 | 14.35 | 14.15 | 14.35 | 158,240 | +0.09(+0.62%) |
Dec 07, 2004 | 14.23 | 14.43 | 14.14 | 14.26 | 215,391 | -0.01(-0.04%) |
Dec 06, 2004 | 14.47 | 14.47 | 14.26 | 14.27 | 231,629 | -0.09(-0.61%) |
Dec 03, 2004 | 14.29 | 14.45 | 14.11 | 14.35 | 235,608 | +0.06(+0.44%) |
Dec 02, 2004 | 14.28 | 14.29 | 14.16 | 14.29 | 273,497 | +0.09(+0.66%) |
Dec 01, 2004 | 14.35 | 14.38 | 14.08 | 14.20 | 173,841 | +0.00(+0.00%) |
Nov 30, 2004 | 14.20 | 14.32 | 14.13 | 14.20 | 274,771 | -0.01(-0.04%) |
Nov 29, 2004 | 14.45 | 14.45 | 14.10 | 14.20 | 220,326 | -0.38(-2.63%) |
Nov 26, 2004 | 14.52 | 14.60 | 14.48 | 14.59 | 89,945 | +0.09(+0.61%) |
Nov 24, 2004 | 14.40 | 14.54 | 14.40 | 14.50 | 288,780 | +0.18(+1.27%) |
Nov 23, 2004 | 14.20 | 14.40 | 14.20 | 14.32 | 335,424 | +0.12(+0.84%) |
Nov 22, 2004 | 14.16 | 14.26 | 14.16 | 14.20 | 230,992 | -0.01(-0.04%) |
Nov 19, 2004 | 14.29 | 14.48 | 14.17 | 14.20 | 1,374,969 | -0.85(-5.63%) |
Nov 18, 2004 | 15.08 | 15.08 | 14.96 | 15.05 | 53,012 | +0.04(+0.29%) |
Nov 17, 2004 | 15.14 | 15.14 | 14.81 | 15.01 | 119,555 | -0.02(-0.13%) |
Nov 16, 2004 | 15.04 | 15.11 | 14.94 | 15.03 | 81,985 | -0.02(-0.12%) |
Nov 15, 2004 | 14.76 | 15.07 | 14.76 | 15.04 | 97,586 | +0.09(+0.59%) |
Nov 12, 2004 | 15.01 | 15.07 | 14.91 | 14.96 | 67,339 | -0.05(-0.33%) |
Nov 11, 2004 | 14.97 | 15.16 | 14.82 | 15.01 | 82,940 | +0.10(+0.67%) |
Nov 10, 2004 | 14.59 | 15.04 | 14.59 | 14.91 | 45,370 | +0.27(+1.85%) |
Nov 09, 2004 | 14.67 | 14.69 | 14.55 | 14.64 | 40,117 | -0.08(-0.51%) |
Nov 08, 2004 | 14.38 | 14.82 | 14.32 | 14.71 | 110,959 | +0.36(+2.54%) |
Nov 05, 2004 | 14.45 | 14.49 | 14.31 | 14.35 | 63,359 | -0.10(-0.70%) |
Nov 04, 2004 | 14.04 | 14.45 | 13.88 | 14.45 | 106,024 | +0.42(+3.00%) |
Nov 03, 2004 | 13.66 | 14.03 | 13.66 | 14.03 | 138,818 | +0.52(+3.86%) |
Nov 02, 2004 | 13.47 | 13.54 | 13.39 | 13.51 | 181,641 | +0.04(+0.28%) |
Nov 01, 2004 | 13.44 | 13.54 | 13.40 | 13.47 | 65,270 | +0.01(+0.09%) |
Oct 29, 2004 | 13.51 | 13.54 | 13.29 | 13.46 | 49,668 | -0.03(-0.19%) |
Oct 28, 2004 | 13.63 | 13.66 | 13.46 | 13.48 | 63,678 | -0.19(-1.38%) |
Oct 27, 2004 | 13.38 | 13.67 | 13.36 | 13.67 | 80,234 | +0.35(+2.64%) |
Oct 26, 2004 | 13.25 | 13.39 | 13.08 | 13.32 | 102,999 | +0.13(+0.95%) |
Oct 25, 2004 | 13.07 | 13.25 | 12.98 | 13.19 | 57,947 | +0.06(+0.48%) |
Oct 22, 2004 | 13.32 | 13.38 | 13.02 | 13.13 | 161,742 | -0.27(-2.02%) |
Oct 21, 2004 | 13.01 | 13.43 | 13.01 | 13.40 | 131,176 | +0.39(+2.99%) |
Oct 20, 2004 | 13.70 | 13.70 | 12.98 | 13.01 | 479,655 | -0.68(-4.96%) |
Oct 19, 2004 | 13.85 | 13.86 | 13.51 | 13.69 | 60,971 | -0.13(-0.95%) |
Oct 18, 2004 | 14.03 | 14.03 | 13.79 | 13.82 | 154,260 | -0.21(-1.52%) |
Oct 15, 2004 | 13.95 | 14.07 | 13.83 | 14.03 | 153,305 | +0.09(+0.63%) |
Oct 14, 2004 | 14.04 | 14.04 | 13.79 | 13.95 | 124,013 | -0.04(-0.31%) |
Oct 13, 2004 | 14.32 | 14.37 | 13.91 | 13.99 | 233,221 | -0.30(-2.11%) |
Oct 12, 2004 | 14.01 | 14.32 | 13.76 | 14.29 | 145,663 | +0.35(+2.52%) |
Oct 11, 2004 | 13.95 | 14.15 | 13.91 | 13.94 | 33,431 | -0.01(-0.04%) |
Oct 08, 2004 | 14.11 | 14.32 | 13.88 | 13.95 | 112,391 | -0.19(-1.33%) |
Oct 07, 2004 | 14.72 | 14.72 | 14.06 | 14.13 | 103,476 | -0.59(-4.01%) |
Oct 06, 2004 | 14.76 | 14.76 | 14.65 | 14.72 | 82,940 | -0.03(-0.21%) |
Oct 05, 2004 | 14.55 | 14.90 | 14.55 | 14.76 | 156,170 | +0.21(+1.42%) |
Oct 04, 2004 | 14.35 | 14.70 | 14.35 | 14.55 | 254,712 | +0.26(+1.85%) |
Oct 01, 2004 | 13.98 | 14.44 | 13.88 | 14.28 | 211,729 | +0.34(+2.43%) |
Sep 30, 2004 | 13.73 | 14.04 | 13.66 | 13.95 | 414,385 | +0.31(+2.26%) |
Sep 29, 2004 | 13.29 | 13.67 | 13.29 | 13.64 | 248,822 | +0.40(+2.99%) |
Sep 28, 2004 | 13.66 | 13.66 | 13.12 | 13.24 | 209,978 | -0.40(-2.90%) |
Sep 27, 2004 | 13.88 | 13.88 | 13.63 | 13.64 | 145,026 | -0.29(-2.08%) |
Sep 24, 2004 | 14.04 | 14.04 | 13.89 | 13.93 | 64,314 | -0.08(-0.58%) |
Sep 23, 2004 | 14.01 | 14.05 | 13.88 | 14.01 | 54,922 | +0.03(+0.23%) |
Sep 22, 2004 | 14.02 | 14.04 | 13.86 | 13.98 | 103,954 | -0.04(-0.31%) |
Sep 21, 2004 | 14.03 | 14.08 | 14.01 | 14.02 | 77,209 | +0.01(+0.04%) |
Sep 20, 2004 | 14.07 | 14.08 | 13.95 | 14.01 | 83,418 | +0.00(+0.00%) |
Sep 17, 2004 | 13.82 | 14.03 | 13.71 | 14.01 | 205,680 | +0.13(+0.95%) |
Sep 16, 2004 | 13.63 | 14.07 | 13.62 | 13.88 | 194,377 | +0.26(+1.94%) |
Sep 15, 2004 | 13.66 | 13.66 | 13.54 | 13.62 | 92,970 | +0.00(+0.00%) |
Sep 14, 2004 | 13.65 | 13.65 | 13.57 | 13.62 | 134,360 | -0.02(-0.14%) |
Sep 13, 2004 | 13.59 | 13.64 | 13.41 | 13.64 | 180,368 | +0.07(+0.51%) |
Sep 10, 2004 | 13.66 | 13.71 | 13.51 | 13.57 | 89,308 | -0.09(-0.69%) |
Sep 09, 2004 | 13.69 | 13.69 | 13.57 | 13.66 | 146,618 | +0.05(+0.37%) |
Sep 08, 2004 | 13.73 | 13.73 | 13.60 | 13.61 | 131,972 | -0.01(-0.09%) |
Sep 07, 2004 | 13.51 | 13.68 | 13.48 | 13.62 | 134,997 | +0.03(+0.23%) |
Sep 03, 2004 | 13.73 | 13.73 | 13.54 | 13.59 | 67,021 | -0.18(-1.32%) |
Sep 02, 2004 | 13.62 | 14.05 | 13.57 | 13.78 | 164,130 | +0.21(+1.53%) |
Sep 01, 2004 | 13.47 | 13.88 | 13.47 | 13.57 | 278,750 | +0.08(+0.61%) |
Aug 31, 2004 | 13.13 | 13.49 | 12.81 | 13.49 | 164,767 | +0.36(+2.73%) |
Aug 30, 2004 | 13.00 | 13.13 | 12.85 | 13.13 | 101,407 | +0.06(+0.48%) |
Aug 27, 2004 | 13.12 | 13.13 | 12.97 | 13.07 | 375,541 | +0.01(+0.10%) |
Aug 26, 2004 | 13.05 | 13.19 | 12.91 | 13.05 | 304,062 | +0.05(+0.39%) |
Aug 25, 2004 | 13.00 | 13.15 | 12.88 | 13.00 | 129,266 | +0.00(+0.00%) |
Aug 24, 2004 | 12.63 | 13.06 | 12.63 | 13.00 | 140,251 | +0.50(+4.02%) |
Aug 23, 2004 | 13.05 | 13.06 | 12.45 | 12.50 | 133,087 | -0.60(-4.56%) |
Aug 20, 2004 | 12.88 | 13.10 | 12.86 | 13.10 | 133,405 | +0.28(+2.21%) |
Aug 19, 2004 | 12.66 | 12.85 | 12.61 | 12.81 | 85,010 | +0.19(+1.49%) |
Aug 18, 2004 | 12.17 | 12.75 | 12.17 | 12.63 | 129,903 | +0.49(+4.04%) |
Aug 17, 2004 | 12.12 | 12.24 | 12.12 | 12.14 | 45,370 | +0.09(+0.78%) |
Aug 16, 2004 | 12.10 | 12.12 | 12.00 | 12.04 | 67,817 | -0.06(-0.47%) |
Aug 13, 2004 | 11.97 | 12.15 | 11.96 | 12.10 | 137,703 | +0.13(+1.05%) |
Aug 12, 2004 | 11.97 | 12.12 | 11.92 | 11.97 | 102,521 | +0.06(+0.47%) |
Aug 11, 2004 | 11.97 | 11.98 | 11.85 | 11.92 | 194,059 | -0.06(-0.47%) |
Aug 10, 2004 | 11.97 | 12.15 | 11.94 | 11.97 | 170,020 | +0.01(+0.05%) |
Aug 09, 2004 | 12.25 | 12.25 | 11.90 | 11.97 | 166,359 | -0.33(-2.66%) |
Aug 06, 2004 | 12.56 | 12.56 | 12.29 | 12.29 | 136,748 | -0.32(-2.54%) |
Aug 05, 2004 | 12.85 | 12.85 | 12.61 | 12.61 | 76,413 | -0.24(-1.86%) |
Aug 04, 2004 | 13.00 | 13.01 | 12.73 | 12.85 | 185,462 | -0.22(-1.68%) |
Aug 03, 2004 | 12.74 | 13.08 | 12.72 | 13.07 | 242,613 | +0.31(+2.46%) |
Aug 02, 2004 | 12.88 | 12.88 | 12.43 | 12.76 | 159,832 | -0.07(-0.54%) |
Jul 30, 2004 | 12.52 | 12.83 | 12.52 | 12.83 | 88,830 | +0.30(+2.41%) |
Jul 29, 2004 | 12.41 | 12.55 | 12.32 | 12.53 | 133,405 | +0.11(+0.91%) |
Jul 28, 2004 | 12.32 | 12.47 | 12.14 | 12.41 | 102,999 | +0.09(+0.71%) |
Jul 27, 2004 | 12.36 | 12.39 | 12.22 | 12.32 | 147,414 | -0.03(-0.20%) |
Jul 26, 2004 | 12.50 | 12.53 | 12.32 | 12.35 | 115,257 | -0.15(-1.21%) |
Jul 23, 2004 | 12.50 | 12.51 | 12.40 | 12.50 | 71,797 | -0.03(-0.20%) |
Jul 22, 2004 | 12.71 | 12.73 | 12.43 | 12.53 | 146,459 | -0.19(-1.48%) |
Jul 21, 2004 | 13.03 | 13.08 | 12.63 | 12.71 | 128,788 | -0.28(-2.18%) |
Jul 20, 2004 | 12.97 | 13.13 | 12.86 | 13.00 | 148,369 | -0.02(-0.15%) |
Jul 19, 2004 | 12.41 | 13.07 | 12.41 | 13.02 | 328,897 | +0.45(+3.60%) |
Jul 16, 2004 | 12.25 | 12.61 | 12.22 | 12.56 | 203,451 | +0.26(+2.09%) |
Jul 15, 2004 | 12.15 | 12.34 | 12.02 | 12.31 | 337,493 | +0.15(+1.24%) |
Jul 14, 2004 | 12.06 | 12.16 | 11.99 | 12.15 | 546,039 | +0.11(+0.89%) |
Jul 13, 2004 | 12.09 | 12.15 | 12.04 | 12.05 | 329,534 | -0.04(-0.36%) |
Jul 12, 2004 | 12.01 | 12.09 | 11.97 | 12.09 | 517,384 | +0.11(+0.89%) |
Jul 09, 2004 | 12.24 | 12.24 | 11.94 | 11.99 | 4,166,458 | -0.01(-0.10%) |
Jul 08, 2004 | 11.71 | 12.34 | 11.71 | 12.00 | 458,323 | +0.28(+2.41%) |
Jul 07, 2004 | 11.91 | 11.94 | 11.68 | 11.72 | 311,545 | -0.19(-1.63%) |
Jul 06, 2004 | 12.25 | 12.25 | 11.88 | 11.91 | 375,541 | -0.40(-3.27%) |
Jul 02, 2004 | 12.22 | 12.37 | 12.14 | 12.31 | 206,635 | +0.10(+0.82%) |
Jul 01, 2004 | 12.19 | 12.29 | 12.09 | 12.21 | 186,576 | +0.04(+0.31%) |
Jun 30, 2004 | 12.19 | 12.31 | 12.12 | 12.17 | 227,171 | +0.06(+0.47%) |
Jun 29, 2004 | 11.68 | 12.18 | 11.67 | 12.12 | 196,924 | +0.33(+2.77%) |
Jun 28, 2004 | 11.71 | 11.93 | 11.68 | 11.79 | 181,005 | +0.17(+1.46%) |
Jun 25, 2004 | 12.12 | 12.27 | 11.62 | 11.62 | 1,120,893 | -0.53(-4.34%) |
Jun 24, 2004 | 12.28 | 12.43 | 12.13 | 12.15 | 172,567 | -0.09(-0.77%) |
Jun 23, 2004 | 12.22 | 12.39 | 12.15 | 12.24 | 237,519 | +0.03(+0.21%) |
Jun 22, 2004 | 12.29 | 12.29 | 12.15 | 12.22 | 133,087 | -0.07(-0.56%) |
Jun 21, 2004 | 12.22 | 12.38 | 12.21 | 12.29 | 526,777 | +0.07(+0.57%) |
Jun 18, 2004 | 11.75 | 12.22 | 11.75 | 12.22 | 93,606 | +0.40(+3.40%) |
Jun 17, 2004 | 12.00 | 12.01 | 11.75 | 11.82 | 185,780 | -0.29(-2.39%) |
Jun 16, 2004 | 12.00 | 12.11 | 11.87 | 12.10 | 71,001 | +0.13(+1.05%) |
Jun 15, 2004 | 11.87 | 12.00 | 11.84 | 11.98 | 77,846 | +0.14(+1.22%) |
Jun 14, 2004 | 12.22 | 12.26 | 11.80 | 11.83 | 119,078 | -0.45(-3.63%) |
Jun 10, 2004 | 12.19 | 12.32 | 12.18 | 12.28 | 186,736 | +0.05(+0.41%) |
Jun 09, 2004 | 12.25 | 12.32 | 12.21 | 12.23 | 281,298 | -0.03(-0.26%) |
Jun 08, 2004 | 12.22 | 12.36 | 12.15 | 12.26 | 270,313 | -0.21(-1.66%) |
Jun 07, 2004 | 12.43 | 12.56 | 12.39 | 12.47 | 269,517 | +0.03(+0.20%) |
Jun 04, 2004 | 12.39 | 12.53 | 12.24 | 12.44 | 169,224 | +0.06(+0.46%) |
Jun 03, 2004 | 12.50 | 12.50 | 12.28 | 12.39 | 127,833 | -0.08(-0.66%) |
Jun 02, 2004 | 12.31 | 12.48 | 12.25 | 12.47 | 126,082 | +0.24(+2.00%) |
Jun 01, 2004 | 12.27 | 12.27 | 12.12 | 12.22 | 134,838 | -0.04(-0.36%) |
May 28, 2004 | 11.97 | 12.39 | 11.90 | 12.27 | 308,838 | +0.36(+3.01%) |
May 27, 2004 | 11.53 | 11.97 | 11.53 | 11.91 | 147,255 | +0.34(+2.93%) |
May 26, 2004 | 11.44 | 11.57 | 11.44 | 11.57 | 239,748 | +0.13(+1.10%) |
May 25, 2004 | 11.50 | 11.56 | 11.44 | 11.45 | 125,764 | -0.03(-0.22%) |
May 24, 2004 | 11.34 | 11.47 | 11.31 | 11.47 | 160,946 | +0.14(+1.22%) |
May 21, 2004 | 11.34 | 11.37 | 11.24 | 11.33 | 52,852 | +0.03(+0.22%) |
May 20, 2004 | 11.18 | 11.40 | 11.18 | 11.31 | 127,356 | +0.09(+0.84%) |
May 19, 2004 | 11.50 | 11.63 | 11.21 | 11.21 | 126,560 | -0.19(-1.65%) |
May 18, 2004 | 11.15 | 11.40 | 11.12 | 11.40 | 151,872 | +0.31(+2.77%) |
May 17, 2004 | 11.15 | 11.15 | 11.04 | 11.09 | 86,124 | -0.03(-0.23%) |
May 14, 2004 | 11.06 | 11.19 | 11.04 | 11.12 | 67,021 | +0.12(+1.08%) |
May 13, 2004 | 10.93 | 11.06 | 10.93 | 11.00 | 110,003 | +0.07(+0.63%) |
May 12, 2004 | 10.99 | 11.15 | 10.92 | 10.93 | 163,652 | +0.00(+0.00%) |
May 11, 2004 | 10.84 | 11.01 | 10.84 | 10.93 | 221,918 | +0.19(+1.75%) |
May 10, 2004 | 11.12 | 11.12 | 10.74 | 10.74 | 241,817 | -0.31(-2.84%) |
May 07, 2004 | 11.14 | 11.14 | 11.02 | 11.06 | 89,945 | -0.05(-0.45%) |
May 06, 2004 | 11.15 | 11.34 | 11.10 | 11.11 | 143,434 | +0.03(+0.28%) |
May 05, 2004 | 10.99 | 11.43 | 10.99 | 11.07 | 1,696,543 | +0.71(+6.85%) |
May 04, 2004 | 10.36 | 10.36 | 10.27 | 10.36 | 152,031 | +0.01(+0.12%) |
May 03, 2004 | 10.33 | 10.43 | 10.33 | 10.35 | 164,448 | +0.05(+0.49%) |
Apr 30, 2004 | 10.40 | 10.41 | 10.21 | 10.30 | 63,200 | -0.04(-0.43%) |
Apr 29, 2004 | 10.36 | 10.36 | 10.33 | 10.35 | 51,420 | +0.01(+0.06%) |
Apr 28, 2004 | 10.36 | 10.40 | 10.31 | 10.34 | 195,332 | -0.02(-0.18%) |
Apr 27, 2004 | 10.36 | 10.36 | 10.35 | 10.36 | 13,054 | -0.01(-0.06%) |
Apr 26, 2004 | 10.36 | 10.41 | 10.36 | 10.36 | 296,421 | +0.01(+0.06%) |
Apr 23, 2004 | 10.36 | 10.36 | 10.33 | 10.36 | 25,630 | -0.01(-0.06%) |
Apr 22, 2004 | 10.40 | 10.40 | 10.33 | 10.36 | 321,892 | +0.00(+0.00%) |
Apr 21, 2004 | 10.36 | 10.43 | 10.30 | 10.36 | 284,163 | -0.05(-0.48%) |
Apr 20, 2004 | 10.46 | 10.56 | 10.37 | 10.41 | 158,240 | -0.08(-0.72%) |
Apr 19, 2004 | 10.59 | 10.59 | 10.46 | 10.49 | 193,103 | -0.04(-0.36%) |
Apr 16, 2004 | 10.55 | 10.59 | 10.52 | 10.53 | 113,983 | -0.03(-0.24%) |
Apr 15, 2004 | 10.55 | 10.71 | 10.55 | 10.55 | 95,517 | +0.03(+0.24%) |
Apr 14, 2004 | 10.55 | 10.56 | 10.49 | 10.53 | 39,321 | -0.03(-0.30%) |
Apr 13, 2004 | 10.65 | 10.65 | 10.55 | 10.56 | 56,514 | -0.06(-0.59%) |
Apr 12, 2004 | 10.49 | 10.65 | 10.49 | 10.62 | 67,976 | +0.16(+1.50%) |
Apr 08, 2004 | 10.40 | 10.55 | 10.40 | 10.47 | 31,839 | +0.12(+1.15%) |
Apr 07, 2004 | 10.31 | 10.38 | 10.31 | 10.35 | 46,803 | +0.04(+0.43%) |
Apr 06, 2004 | 10.65 | 10.65 | 10.30 | 10.30 | 268,403 | -0.35(-3.24%) |
Apr 05, 2004 | 10.71 | 10.71 | 10.65 | 10.65 | 63,041 | +0.00(+0.00%) |
Apr 02, 2004 | 10.63 | 10.68 | 10.63 | 10.65 | 105,068 | +0.03(+0.24%) |
Apr 01, 2004 | 10.33 | 10.68 | 10.33 | 10.62 | 124,809 | +0.33(+3.17%) |
Mar 31, 2004 | 10.16 | 10.40 | 10.15 | 10.30 | 396,396 | +0.13(+1.30%) |
Mar 30, 2004 | 10.06 | 10.33 | 10.02 | 10.16 | 222,395 | +0.11(+1.06%) |
Mar 29, 2004 | 10.02 | 10.14 | 10.01 | 10.06 | 68,931 | +0.06(+0.56%) |
Mar 26, 2004 | 9.862 | 10.02 | 9.862 | 10.00 | 124,331 | +0.19(+1.99%) |
Mar 25, 2004 | 9.894 | 9.894 | 9.736 | 9.806 | 87,238 | -0.09(-0.89%) |
Mar 24, 2004 | 9.894 | 10.00 | 9.862 | 9.894 | 494,938 | -0.03(-0.32%) |
Mar 23, 2004 | 9.705 | 9.975 | 9.699 | 9.925 | 138,818 | +0.33(+3.40%) |
Mar 22, 2004 | 9.862 | 9.862 | 9.542 | 9.598 | 94,402 | -0.25(-2.55%) |
Mar 19, 2004 | 10.05 | 10.05 | 9.793 | 9.850 | 107,934 | -0.30(-2.91%) |
Mar 18, 2004 | 9.831 | 10.23 | 9.831 | 10.14 | 38,684 | +0.41(+4.19%) |
Mar 17, 2004 | 9.705 | 9.862 | 9.705 | 9.736 | 40,117 | -0.01(-0.06%) |
Mar 16, 2004 | 10.05 | 10.07 | 9.661 | 9.743 | 141,842 | -0.28(-2.82%) |
Mar 15, 2004 | 10.11 | 10.16 | 9.730 | 10.03 | 462,621 | -0.06(-0.56%) |
Mar 12, 2004 | 10.11 | 10.14 | 10.08 | 10.08 | 61,290 | -0.09(-0.93%) |
Mar 11, 2004 | 10.33 | 10.36 | 10.18 | 10.18 | 39,958 | -0.23(-2.17%) |
Mar 10, 2004 | 10.47 | 10.55 | 10.40 | 10.40 | 51,579 | -0.06(-0.54%) |
Mar 09, 2004 | 10.40 | 10.49 | 10.40 | 10.46 | 62,882 | +0.09(+0.91%) |
Mar 08, 2004 | 10.41 | 10.45 | 10.36 | 10.36 | 29,451 | -0.04(-0.42%) |
Mar 05, 2004 | 10.24 | 10.42 | 10.19 | 10.41 | 49,828 | +0.11(+1.04%) |
Mar 04, 2004 | 10.42 | 10.43 | 10.29 | 10.30 | 46,962 | -0.11(-1.09%) |
Mar 03, 2004 | 10.49 | 10.52 | 10.36 | 10.41 | 174,637 | -0.02(-0.18%) |
Mar 02, 2004 | 10.42 | 10.45 | 10.34 | 10.43 | 31,043 | +0.01(+0.12%) |