Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 16.39 | 16.71 | 16.36 | 16.49 | 84,844 | +0.03(+0.17%) |
Feb 25, 2005 | 16.48 | 16.72 | 16.37 | 16.46 | 82,581 | -0.09(-0.56%) |
Feb 24, 2005 | 16.51 | 16.65 | 16.29 | 16.55 | 88,096 | +0.11(+0.69%) |
Feb 23, 2005 | 16.41 | 16.72 | 16.31 | 16.44 | 102,661 | -0.04(-0.26%) |
Feb 22, 2005 | 16.95 | 16.96 | 16.28 | 16.48 | 126,135 | -0.54(-3.16%) |
Feb 18, 2005 | 17.26 | 17.26 | 16.84 | 17.02 | 79,187 | -0.13(-0.74%) |
Feb 17, 2005 | 17.68 | 17.70 | 17.04 | 17.15 | 127,973 | -0.35(-2.02%) |
Feb 16, 2005 | 17.64 | 17.68 | 17.33 | 17.50 | 92,056 | -0.11(-0.64%) |
Feb 15, 2005 | 17.50 | 17.74 | 17.44 | 17.62 | 86,258 | +0.16(+0.93%) |
Feb 14, 2005 | 17.34 | 17.51 | 17.28 | 17.45 | 65,754 | +0.17(+0.98%) |
Feb 11, 2005 | 17.23 | 17.36 | 16.97 | 17.28 | 71,834 | +0.06(+0.33%) |
Feb 10, 2005 | 17.54 | 17.55 | 16.97 | 17.23 | 124,862 | -0.27(-1.54%) |
Feb 09, 2005 | 17.93 | 17.95 | 17.46 | 17.50 | 158,234 | -0.36(-2.02%) |
Feb 08, 2005 | 17.86 | 17.90 | 17.71 | 17.86 | 102,944 | -0.08(-0.43%) |
Feb 07, 2005 | 17.79 | 18.03 | 17.79 | 17.93 | 100,823 | +0.16(+0.91%) |
Feb 04, 2005 | 17.42 | 17.81 | 17.30 | 17.77 | 171,244 | +0.28(+1.58%) |
Feb 03, 2005 | 17.59 | 17.64 | 17.33 | 17.50 | 109,873 | -0.09(-0.52%) |
Feb 02, 2005 | 17.56 | 17.68 | 17.42 | 17.59 | 110,438 | -0.04(-0.24%) |
Feb 01, 2005 | 17.62 | 17.79 | 17.47 | 17.63 | 94,177 | +0.01(+0.04%) |
Jan 31, 2005 | 17.49 | 17.69 | 17.35 | 17.62 | 103,792 | +0.21(+1.18%) |
Jan 28, 2005 | 17.26 | 17.54 | 16.86 | 17.42 | 200,373 | +0.11(+0.65%) |
Jan 27, 2005 | 16.97 | 17.38 | 16.86 | 17.30 | 110,014 | +0.37(+2.17%) |
Jan 26, 2005 | 15.95 | 16.97 | 15.88 | 16.94 | 185,384 | +1.06(+6.68%) |
Jan 25, 2005 | 16.02 | 16.19 | 15.61 | 15.88 | 86,116 | -0.09(-0.58%) |
Jan 24, 2005 | 16.61 | 16.61 | 15.94 | 15.97 | 68,865 | -0.57(-3.46%) |
Jan 21, 2005 | 16.76 | 16.76 | 16.44 | 16.54 | 105,348 | -0.20(-1.18%) |
Jan 20, 2005 | 16.65 | 16.94 | 16.34 | 16.74 | 213,100 | -0.02(-0.13%) |
Jan 19, 2005 | 17.15 | 17.15 | 16.72 | 16.76 | 106,196 | -0.43(-2.51%) |
Jan 18, 2005 | 16.58 | 17.27 | 16.51 | 17.19 | 148,053 | +0.56(+3.36%) |
Jan 14, 2005 | 16.45 | 16.81 | 16.27 | 16.63 | 141,831 | +0.25(+1.55%) |
Jan 13, 2005 | 16.44 | 16.80 | 16.11 | 16.38 | 150,457 | -0.04(-0.22%) |
Jan 12, 2005 | 16.76 | 16.76 | 16.19 | 16.41 | 197,828 | -0.36(-2.15%) |
Jan 11, 2005 | 16.76 | 16.92 | 16.65 | 16.77 | 149,184 | -0.01(-0.04%) |
Jan 10, 2005 | 16.23 | 16.78 | 16.23 | 16.78 | 187,505 | +0.51(+3.13%) |
Jan 07, 2005 | 16.27 | 16.72 | 16.27 | 16.27 | 143,811 | +0.01(+0.04%) |
Jan 06, 2005 | 16.83 | 16.84 | 16.12 | 16.27 | 140,700 | -0.57(-3.36%) |
Jan 05, 2005 | 17.10 | 17.15 | 16.41 | 16.83 | 136,882 | -0.27(-1.57%) |
Jan 04, 2005 | 17.40 | 17.61 | 17.03 | 17.10 | 116,519 | -0.28(-1.63%) |
Jan 03, 2005 | 17.78 | 17.88 | 17.33 | 17.38 | 128,821 | -0.40(-2.23%) |
Dec 31, 2004 | 17.84 | 17.91 | 17.74 | 17.78 | 106,479 | -0.13(-0.75%) |
Dec 30, 2004 | 17.75 | 18.39 | 17.75 | 17.91 | 275,602 | +0.16(+0.88%) |
Dec 29, 2004 | 17.98 | 18.10 | 17.76 | 17.76 | 88,096 | -0.30(-1.65%) |
Dec 28, 2004 | 17.93 | 18.25 | 17.93 | 18.05 | 101,247 | +0.16(+0.91%) |
Dec 27, 2004 | 17.74 | 18.17 | 17.69 | 17.89 | 59,532 | +0.05(+0.28%) |
Dec 23, 2004 | 17.82 | 18.18 | 17.82 | 17.84 | 64,481 | -0.05(-0.28%) |
Dec 22, 2004 | 17.86 | 18.21 | 17.84 | 17.89 | 91,631 | +0.04(+0.20%) |
Dec 21, 2004 | 18.28 | 18.39 | 17.74 | 17.86 | 105,348 | -0.36(-1.98%) |
Dec 20, 2004 | 17.86 | 18.39 | 17.82 | 18.22 | 112,560 | +0.36(+2.02%) |
Dec 17, 2004 | 17.39 | 17.86 | 17.26 | 17.86 | 156,679 | +0.47(+2.68%) |
Dec 16, 2004 | 17.00 | 17.49 | 17.00 | 17.39 | 133,064 | +0.52(+3.10%) |
Dec 15, 2004 | 16.68 | 16.97 | 16.62 | 16.87 | 48,502 | +0.11(+0.68%) |
Dec 14, 2004 | 16.87 | 16.92 | 16.69 | 16.75 | 50,906 | -0.16(-0.96%) |
Dec 13, 2004 | 16.51 | 16.92 | 16.48 | 16.92 | 51,047 | +0.47(+2.88%) |
Dec 10, 2004 | 16.23 | 16.57 | 16.03 | 16.44 | 43,553 | +0.17(+1.04%) |
Dec 09, 2004 | 16.27 | 16.34 | 15.98 | 16.27 | 75,652 | -0.06(-0.35%) |
Dec 08, 2004 | 15.85 | 16.58 | 15.85 | 16.33 | 64,623 | +0.49(+3.08%) |
Dec 07, 2004 | 16.33 | 16.39 | 15.84 | 15.84 | 71,127 | -0.47(-2.90%) |
Dec 06, 2004 | 16.41 | 16.51 | 16.23 | 16.31 | 47,937 | -0.13(-0.82%) |
Dec 03, 2004 | 16.30 | 16.62 | 16.26 | 16.45 | 54,441 | +0.09(+0.56%) |
Dec 02, 2004 | 16.76 | 16.77 | 16.34 | 16.36 | 50,906 | -0.40(-2.41%) |
Dec 01, 2004 | 16.19 | 16.95 | 16.19 | 16.76 | 86,399 | +0.60(+3.72%) |
Nov 30, 2004 | 16.12 | 16.34 | 16.05 | 16.16 | 63,208 | -0.04(-0.22%) |
Nov 29, 2004 | 15.88 | 16.27 | 15.83 | 16.19 | 71,693 | +0.37(+2.32%) |
Nov 26, 2004 | 15.70 | 15.94 | 15.70 | 15.83 | 21,493 | +0.16(+1.04%) |
Nov 24, 2004 | 15.70 | 15.95 | 15.66 | 15.66 | 46,381 | +0.01(+0.09%) |
Nov 23, 2004 | 15.95 | 15.95 | 15.56 | 15.65 | 82,298 | -0.29(-1.82%) |
Nov 22, 2004 | 15.24 | 15.95 | 15.20 | 15.94 | 63,633 | +0.74(+4.84%) |
Nov 19, 2004 | 15.52 | 15.53 | 15.20 | 15.20 | 27,574 | -0.32(-2.05%) |
Nov 18, 2004 | 15.37 | 15.61 | 15.34 | 15.52 | 35,210 | +0.01(+0.09%) |
Nov 17, 2004 | 15.51 | 15.90 | 15.45 | 15.51 | 46,664 | +0.07(+0.46%) |
Nov 16, 2004 | 15.81 | 15.84 | 15.44 | 15.44 | 53,027 | -0.37(-2.33%) |
Nov 15, 2004 | 15.93 | 15.95 | 15.59 | 15.81 | 53,593 | -0.12(-0.75%) |
Nov 12, 2004 | 15.88 | 16.05 | 15.73 | 15.93 | 29,129 | +0.05(+0.31%) |
Nov 11, 2004 | 15.56 | 15.88 | 15.54 | 15.88 | 42,422 | +0.38(+2.46%) |
Nov 10, 2004 | 15.54 | 15.97 | 15.49 | 15.49 | 30,119 | -0.12(-0.77%) |
Nov 09, 2004 | 15.59 | 15.70 | 15.47 | 15.61 | 32,665 | +0.04(+0.27%) |
Nov 08, 2004 | 15.70 | 15.70 | 15.54 | 15.57 | 38,321 | -0.08(-0.54%) |
Nov 05, 2004 | 15.71 | 15.72 | 15.49 | 15.66 | 35,210 | +0.01(+0.09%) |
Nov 04, 2004 | 15.32 | 15.64 | 15.13 | 15.64 | 34,786 | +0.32(+2.08%) |
Nov 03, 2004 | 14.94 | 15.32 | 14.94 | 15.32 | 61,936 | +0.45(+3.04%) |
Nov 02, 2004 | 14.99 | 15.35 | 14.87 | 14.87 | 52,320 | -0.12(-0.80%) |
Nov 01, 2004 | 15.06 | 15.13 | 14.79 | 14.99 | 63,208 | -0.04(-0.28%) |
Oct 29, 2004 | 14.97 | 15.10 | 14.86 | 15.03 | 53,027 | +0.10(+0.66%) |
Oct 28, 2004 | 14.92 | 14.99 | 14.64 | 14.94 | 64,481 | -0.04(-0.24%) |
Oct 27, 2004 | 14.82 | 14.97 | 14.63 | 14.97 | 85,975 | +0.08(+0.57%) |
Oct 26, 2004 | 14.82 | 14.92 | 14.60 | 14.89 | 74,097 | +0.04(+0.24%) |
Oct 25, 2004 | 14.50 | 14.99 | 14.44 | 14.85 | 103,227 | +0.32(+2.19%) |
Oct 22, 2004 | 15.02 | 15.02 | 14.50 | 14.53 | 65,754 | -0.49(-3.29%) |
Oct 21, 2004 | 14.50 | 15.09 | 14.47 | 15.03 | 71,976 | +0.52(+3.56%) |
Oct 20, 2004 | 14.71 | 14.76 | 14.51 | 14.51 | 69,148 | -0.24(-1.63%) |
Oct 19, 2004 | 15.08 | 15.20 | 14.74 | 14.75 | 82,298 | -0.32(-2.11%) |
Oct 18, 2004 | 14.96 | 15.15 | 14.82 | 15.07 | 35,351 | +0.08(+0.52%) |
Oct 15, 2004 | 14.84 | 15.20 | 14.82 | 14.99 | 66,885 | +0.16(+1.10%) |
Oct 14, 2004 | 14.93 | 14.99 | 14.82 | 14.83 | 82,157 | -0.06(-0.43%) |
Oct 13, 2004 | 14.85 | 15.00 | 14.77 | 14.89 | 77,208 | +0.01(+0.05%) |
Oct 12, 2004 | 14.82 | 14.96 | 14.75 | 14.89 | 64,764 | +0.11(+0.72%) |
Oct 11, 2004 | 14.78 | 14.78 | 14.61 | 14.78 | 69,430 | +0.00(+0.00%) |
Oct 08, 2004 | 14.99 | 15.17 | 14.78 | 14.78 | 72,541 | -0.25(-1.65%) |
Oct 07, 2004 | 15.31 | 15.35 | 14.99 | 15.03 | 82,016 | -0.25(-1.62%) |
Oct 06, 2004 | 14.85 | 15.28 | 14.71 | 15.28 | 81,591 | +0.37(+2.52%) |
Oct 05, 2004 | 14.85 | 14.91 | 14.67 | 14.90 | 118,640 | +0.05(+0.33%) |
Oct 04, 2004 | 14.46 | 14.85 | 14.46 | 14.85 | 96,015 | +0.49(+3.45%) |
Oct 01, 2004 | 13.77 | 14.36 | 13.71 | 14.36 | 74,097 | +0.59(+4.26%) |
Sep 30, 2004 | 14.04 | 14.21 | 13.67 | 13.77 | 158,800 | -0.30(-2.16%) |
Sep 29, 2004 | 14.11 | 14.24 | 13.92 | 14.07 | 108,883 | -0.08(-0.55%) |
Sep 28, 2004 | 14.00 | 14.29 | 13.80 | 14.15 | 80,460 | +0.18(+1.27%) |
Sep 27, 2004 | 14.60 | 14.60 | 13.83 | 13.97 | 116,378 | -0.70(-4.77%) |
Sep 24, 2004 | 14.85 | 14.85 | 14.67 | 14.67 | 20,221 | -0.18(-1.19%) |
Sep 23, 2004 | 14.82 | 14.89 | 14.74 | 14.85 | 81,450 | +0.04(+0.24%) |
Sep 22, 2004 | 15.03 | 15.03 | 14.74 | 14.82 | 91,348 | -0.24(-1.60%) |
Sep 21, 2004 | 14.51 | 15.11 | 14.51 | 15.06 | 186,374 | +0.55(+3.80%) |
Sep 20, 2004 | 14.40 | 14.65 | 14.40 | 14.50 | 57,128 | +0.00(+0.00%) |
Sep 17, 2004 | 14.33 | 14.60 | 14.21 | 14.50 | 93,045 | +0.24(+1.69%) |
Sep 16, 2004 | 14.13 | 14.28 | 14.13 | 14.26 | 57,411 | +0.13(+0.95%) |
Sep 15, 2004 | 14.13 | 14.21 | 14.05 | 14.13 | 41,856 | +0.01(+0.05%) |
Sep 14, 2004 | 14.14 | 14.14 | 14.01 | 14.12 | 21,635 | -0.01(-0.10%) |
Sep 13, 2004 | 14.14 | 14.18 | 14.07 | 14.14 | 29,129 | +0.00(+0.00%) |
Sep 10, 2004 | 14.08 | 14.19 | 14.01 | 14.14 | 24,322 | -0.01(-0.10%) |
Sep 09, 2004 | 14.07 | 14.19 | 14.03 | 14.15 | 51,613 | +0.11(+0.81%) |
Sep 08, 2004 | 14.30 | 14.35 | 13.90 | 14.04 | 83,430 | -0.30(-2.07%) |
Sep 07, 2004 | 14.20 | 14.36 | 14.07 | 14.33 | 80,177 | +0.21(+1.45%) |
Sep 03, 2004 | 13.93 | 14.21 | 13.87 | 14.13 | 108,459 | +0.24(+1.73%) |
Sep 02, 2004 | 13.74 | 13.93 | 13.63 | 13.89 | 53,027 | +0.18(+1.34%) |
Sep 01, 2004 | 13.40 | 13.73 | 13.40 | 13.71 | 52,462 | +0.27(+2.00%) |
Aug 31, 2004 | 13.44 | 13.54 | 13.30 | 13.44 | 71,976 | +0.00(+0.00%) |
Aug 30, 2004 | 13.40 | 13.44 | 13.26 | 13.44 | 81,309 | +0.00(+0.00%) |
Aug 27, 2004 | 13.32 | 13.44 | 13.23 | 13.44 | 73,814 | +0.11(+0.85%) |
Aug 26, 2004 | 13.28 | 13.32 | 13.01 | 13.32 | 85,127 | +0.01(+0.05%) |
Aug 25, 2004 | 12.96 | 13.33 | 12.96 | 13.32 | 53,451 | +0.18(+1.35%) |
Aug 24, 2004 | 13.02 | 13.14 | 12.93 | 13.14 | 53,876 | +0.19(+1.48%) |
Aug 23, 2004 | 13.22 | 13.34 | 12.95 | 12.95 | 54,724 | -0.27(-2.03%) |
Aug 20, 2004 | 12.88 | 13.22 | 12.66 | 13.22 | 112,135 | +0.34(+2.64%) |
Aug 19, 2004 | 12.80 | 13.03 | 12.73 | 12.88 | 108,176 | +0.04(+0.33%) |
Aug 18, 2004 | 12.59 | 12.87 | 12.59 | 12.84 | 84,278 | +0.21(+1.62%) |
Aug 17, 2004 | 12.73 | 12.89 | 12.45 | 12.63 | 79,470 | -0.06(-0.50%) |
Aug 16, 2004 | 12.73 | 12.73 | 12.55 | 12.69 | 80,460 | +0.03(+0.22%) |
Aug 13, 2004 | 12.70 | 12.74 | 12.62 | 12.67 | 44,119 | +0.00(+0.00%) |
Aug 12, 2004 | 12.55 | 12.76 | 12.55 | 12.67 | 202,070 | +0.06(+0.51%) |
Aug 11, 2004 | 12.45 | 12.66 | 12.35 | 12.60 | 150,881 | +0.12(+0.96%) |
Aug 10, 2004 | 12.13 | 12.60 | 12.09 | 12.48 | 79,895 | +0.39(+3.22%) |
Aug 09, 2004 | 12.07 | 12.20 | 11.94 | 12.09 | 67,309 | +0.02(+0.18%) |
Aug 06, 2004 | 12.45 | 12.45 | 12.07 | 12.07 | 101,388 | -0.40(-3.23%) |
Aug 05, 2004 | 12.41 | 12.59 | 12.35 | 12.47 | 90,500 | +0.01(+0.11%) |
Aug 04, 2004 | 12.48 | 12.64 | 12.38 | 12.46 | 258,209 | -0.04(-0.34%) |
Aug 03, 2004 | 12.52 | 12.55 | 12.41 | 12.50 | 114,398 | -0.08(-0.67%) |
Aug 02, 2004 | 12.38 | 12.71 | 12.38 | 12.59 | 111,428 | +0.15(+1.19%) |
Jul 30, 2004 | 12.18 | 12.44 | 12.12 | 12.44 | 97,146 | +0.28(+2.33%) |
Jul 29, 2004 | 12.16 | 12.18 | 11.89 | 12.16 | 84,278 | +0.06(+0.53%) |
Jul 28, 2004 | 11.98 | 12.20 | 11.92 | 12.09 | 126,700 | +0.11(+0.94%) |
Jul 27, 2004 | 11.95 | 12.02 | 11.60 | 11.98 | 135,750 | +0.03(+0.24%) |
Jul 26, 2004 | 11.95 | 12.02 | 11.95 | 11.95 | 72,400 | -0.03(-0.24%) |
Jul 23, 2004 | 11.85 | 12.16 | 11.73 | 11.98 | 166,860 | +0.17(+1.44%) |
Jul 22, 2004 | 12.40 | 12.51 | 11.81 | 11.81 | 135,185 | -0.63(-5.06%) |
Jul 21, 2004 | 12.66 | 12.66 | 12.30 | 12.44 | 142,255 | -0.26(-2.06%) |
Jul 20, 2004 | 12.52 | 12.70 | 12.30 | 12.70 | 66,178 | +0.16(+1.24%) |
Jul 19, 2004 | 12.76 | 12.84 | 12.49 | 12.55 | 78,763 | -0.15(-1.17%) |
Jul 16, 2004 | 13.43 | 13.43 | 12.30 | 12.69 | 138,154 | -0.74(-5.48%) |
Jul 15, 2004 | 11.46 | 13.93 | 11.46 | 13.43 | 568,880 | +2.15(+19.06%) |
Jul 14, 2004 | 11.34 | 11.53 | 11.27 | 11.28 | 41,290 | -0.06(-0.56%) |
Jul 13, 2004 | 11.63 | 11.74 | 11.30 | 11.34 | 69,430 | -0.26(-2.26%) |
Jul 12, 2004 | 11.63 | 11.78 | 11.57 | 11.60 | 27,998 | +0.04(+0.37%) |
Jul 09, 2004 | 11.67 | 11.70 | 11.56 | 11.56 | 43,553 | -0.10(-0.85%) |
Jul 08, 2004 | 11.65 | 11.80 | 11.63 | 11.66 | 76,359 | +0.02(+0.18%) |
Jul 07, 2004 | 11.67 | 11.69 | 11.56 | 11.64 | 61,936 | -0.01(-0.06%) |
Jul 06, 2004 | 11.92 | 11.95 | 11.65 | 11.65 | 92,763 | -0.32(-2.66%) |
Jul 02, 2004 | 11.88 | 12.02 | 11.88 | 11.97 | 39,028 | +0.11(+0.96%) |
Jul 01, 2004 | 12.20 | 12.23 | 11.84 | 11.85 | 63,491 | -0.35(-2.84%) |
Jun 30, 2004 | 12.23 | 12.32 | 12.16 | 12.20 | 69,572 | -0.01(-0.06%) |
Jun 29, 2004 | 12.03 | 12.21 | 12.02 | 12.21 | 105,913 | +0.18(+1.53%) |
Jun 28, 2004 | 12.06 | 12.08 | 11.89 | 12.02 | 109,024 | -0.11(-0.87%) |
Jun 25, 2004 | 11.42 | 12.13 | 11.42 | 12.13 | 118,923 | +0.67(+5.86%) |
Jun 24, 2004 | 11.51 | 11.53 | 11.42 | 11.46 | 44,684 | -0.05(-0.43%) |
Jun 23, 2004 | 11.21 | 11.53 | 11.18 | 11.51 | 69,148 | +0.30(+2.65%) |
Jun 22, 2004 | 11.14 | 11.24 | 10.96 | 11.21 | 91,914 | +0.00(+0.00%) |
Jun 21, 2004 | 11.31 | 11.39 | 11.17 | 11.21 | 70,137 | -0.18(-1.55%) |
Jun 18, 2004 | 11.50 | 11.52 | 11.31 | 11.39 | 89,086 | -0.06(-0.56%) |
Jun 17, 2004 | 11.38 | 11.56 | 11.31 | 11.45 | 55,431 | +0.07(+0.62%) |
Jun 16, 2004 | 11.42 | 11.42 | 11.21 | 11.38 | 67,026 | -0.02(-0.19%) |
Jun 15, 2004 | 11.18 | 11.41 | 11.11 | 11.40 | 72,259 | +0.29(+2.61%) |
Jun 14, 2004 | 11.24 | 11.28 | 11.11 | 11.11 | 82,864 | -0.19(-1.69%) |
Jun 10, 2004 | 11.03 | 11.31 | 11.03 | 11.30 | 104,075 | +0.22(+1.98%) |
Jun 09, 2004 | 11.17 | 11.23 | 10.96 | 11.08 | 57,411 | -0.06(-0.51%) |
Jun 08, 2004 | 11.17 | 11.29 | 11.00 | 11.14 | 38,321 | -0.03(-0.25%) |
Jun 07, 2004 | 11.08 | 11.31 | 11.03 | 11.17 | 63,067 | +0.16(+1.41%) |
Jun 04, 2004 | 11.14 | 11.24 | 11.00 | 11.01 | 51,330 | -0.06(-0.57%) |
Jun 03, 2004 | 11.46 | 11.46 | 11.04 | 11.07 | 86,541 | -0.38(-3.33%) |
Jun 02, 2004 | 11.56 | 11.60 | 11.42 | 11.46 | 36,483 | -0.08(-0.73%) |
Jun 01, 2004 | 11.46 | 11.56 | 11.28 | 11.54 | 71,976 | +0.08(+0.74%) |
May 28, 2004 | 11.36 | 11.49 | 11.31 | 11.46 | 49,068 | +0.09(+0.81%) |
May 27, 2004 | 11.46 | 11.49 | 11.14 | 11.36 | 62,077 | -0.17(-1.47%) |
May 26, 2004 | 11.36 | 11.53 | 11.22 | 11.53 | 36,624 | +0.13(+1.18%) |
May 25, 2004 | 10.94 | 11.43 | 10.87 | 11.40 | 76,218 | +0.46(+4.20%) |
May 24, 2004 | 11.17 | 11.31 | 10.89 | 10.94 | 53,451 | -0.23(-2.03%) |
May 21, 2004 | 11.12 | 11.26 | 10.98 | 11.17 | 59,108 | +0.04(+0.38%) |
May 20, 2004 | 10.75 | 11.12 | 10.71 | 11.12 | 71,269 | +0.42(+3.97%) |
May 19, 2004 | 11.10 | 11.16 | 10.66 | 10.70 | 78,763 | -0.32(-2.89%) |
May 18, 2004 | 10.64 | 11.02 | 10.63 | 11.02 | 52,320 | +0.45(+4.21%) |
May 17, 2004 | 10.71 | 10.76 | 10.57 | 10.57 | 81,450 | -0.07(-0.66%) |
May 14, 2004 | 10.68 | 11.03 | 10.64 | 10.64 | 81,874 | -0.06(-0.59%) |
May 13, 2004 | 10.93 | 10.96 | 10.64 | 10.71 | 123,024 | -0.26(-2.39%) |
May 12, 2004 | 10.61 | 11.00 | 10.57 | 10.97 | 80,177 | +0.34(+3.19%) |
May 11, 2004 | 10.76 | 10.93 | 10.58 | 10.63 | 83,713 | -0.06(-0.59%) |
May 10, 2004 | 11.00 | 11.03 | 10.55 | 10.69 | 124,579 | -0.37(-3.39%) |
May 07, 2004 | 11.17 | 11.20 | 11.00 | 11.07 | 109,873 | -0.13(-1.14%) |
May 06, 2004 | 11.14 | 11.22 | 10.76 | 11.19 | 127,407 | +0.06(+0.51%) |
May 05, 2004 | 11.36 | 11.39 | 11.14 | 11.14 | 101,813 | -0.35(-3.02%) |
May 04, 2004 | 11.20 | 11.60 | 11.17 | 11.48 | 150,739 | +0.28(+2.46%) |
May 03, 2004 | 11.41 | 11.63 | 11.21 | 11.21 | 133,629 | -0.25(-2.16%) |
Apr 30, 2004 | 11.52 | 11.88 | 11.46 | 11.46 | 116,660 | -0.06(-0.49%) |
Apr 29, 2004 | 12.09 | 12.12 | 11.49 | 11.51 | 118,640 | -0.52(-4.29%) |
Apr 28, 2004 | 12.09 | 12.30 | 12.02 | 12.03 | 77,208 | -0.10(-0.82%) |
Apr 27, 2004 | 12.06 | 12.23 | 12.06 | 12.13 | 64,764 | +0.04(+0.29%) |
Apr 26, 2004 | 12.30 | 12.36 | 12.03 | 12.09 | 64,481 | -0.27(-2.17%) |
Apr 23, 2004 | 12.52 | 12.52 | 12.22 | 12.36 | 44,967 | -0.18(-1.41%) |
Apr 22, 2004 | 12.27 | 12.73 | 12.27 | 12.54 | 50,906 | +0.31(+2.55%) |
Apr 21, 2004 | 11.75 | 12.27 | 11.67 | 12.23 | 69,006 | +0.47(+4.03%) |
Apr 20, 2004 | 12.23 | 12.27 | 11.75 | 11.75 | 124,438 | -0.44(-3.60%) |
Apr 19, 2004 | 12.09 | 12.38 | 12.06 | 12.19 | 61,229 | +0.06(+0.52%) |
Apr 16, 2004 | 12.02 | 12.23 | 12.02 | 12.13 | 53,169 | +0.06(+0.47%) |
Apr 15, 2004 | 12.16 | 12.29 | 12.02 | 12.07 | 81,450 | -0.13(-1.04%) |
Apr 14, 2004 | 12.23 | 12.38 | 12.12 | 12.20 | 60,522 | -0.08(-0.69%) |
Apr 13, 2004 | 12.33 | 12.45 | 12.20 | 12.28 | 64,764 | -0.04(-0.34%) |
Apr 12, 2004 | 12.27 | 12.52 | 12.27 | 12.33 | 76,218 | +0.09(+0.75%) |
Apr 08, 2004 | 12.48 | 12.52 | 12.16 | 12.23 | 66,461 | -0.19(-1.54%) |
Apr 07, 2004 | 12.34 | 12.45 | 12.20 | 12.43 | 61,794 | -0.01(-0.06%) |
Apr 06, 2004 | 12.30 | 12.56 | 12.24 | 12.43 | 58,118 | +0.16(+1.33%) |
Apr 05, 2004 | 12.23 | 12.35 | 12.20 | 12.27 | 146,921 | -0.05(-0.40%) |
Apr 02, 2004 | 12.34 | 12.39 | 12.13 | 12.32 | 116,378 | +0.05(+0.40%) |
Apr 01, 2004 | 12.34 | 12.57 | 12.16 | 12.27 | 136,033 | +0.00(+0.00%) |
Mar 31, 2004 | 12.20 | 12.38 | 12.16 | 12.27 | 123,731 | -0.07(-0.57%) |
Mar 30, 2004 | 12.09 | 12.41 | 12.02 | 12.34 | 186,657 | +0.18(+1.45%) |
Mar 29, 2004 | 11.67 | 12.16 | 11.57 | 12.16 | 186,091 | +0.52(+4.50%) |
Mar 26, 2004 | 11.85 | 11.99 | 11.63 | 11.64 | 104,782 | -0.27(-2.26%) |
Mar 25, 2004 | 11.92 | 11.98 | 11.81 | 11.91 | 104,358 | +0.05(+0.42%) |
Mar 24, 2004 | 11.85 | 11.90 | 11.81 | 11.86 | 133,346 | +0.01(+0.12%) |
Mar 23, 2004 | 11.88 | 12.06 | 11.85 | 11.85 | 118,781 | +0.03(+0.24%) |
Mar 22, 2004 | 12.20 | 12.25 | 11.79 | 11.82 | 149,608 | -0.40(-3.24%) |
Mar 19, 2004 | 12.40 | 12.40 | 12.20 | 12.21 | 94,318 | -0.12(-0.97%) |
Mar 18, 2004 | 12.52 | 12.55 | 12.30 | 12.33 | 101,671 | -0.23(-1.80%) |
Mar 17, 2004 | 12.38 | 12.62 | 12.38 | 12.56 | 112,277 | +0.23(+1.89%) |
Mar 16, 2004 | 12.50 | 12.59 | 12.28 | 12.33 | 119,913 | -0.17(-1.36%) |
Mar 15, 2004 | 12.87 | 12.87 | 12.49 | 12.50 | 133,205 | -0.42(-3.23%) |
Mar 12, 2004 | 12.69 | 12.91 | 12.66 | 12.91 | 81,309 | +0.22(+1.73%) |
Mar 11, 2004 | 12.73 | 12.77 | 12.66 | 12.69 | 86,541 | -0.04(-0.33%) |
Mar 10, 2004 | 12.62 | 12.94 | 12.62 | 12.74 | 122,317 | +0.04(+0.33%) |
Mar 09, 2004 | 12.55 | 12.73 | 12.52 | 12.69 | 107,610 | +0.14(+1.13%) |
Mar 08, 2004 | 12.48 | 12.62 | 12.48 | 12.55 | 123,165 | +0.14(+1.14%) |
Mar 05, 2004 | 12.52 | 12.53 | 12.38 | 12.41 | 86,116 | -0.14(-1.13%) |
Mar 04, 2004 | 12.28 | 12.55 | 12.20 | 12.55 | 83,995 | +0.31(+2.54%) |
Mar 03, 2004 | 12.38 | 12.45 | 12.13 | 12.24 | 89,510 | -0.11(-0.86%) |
Mar 02, 2004 | 12.16 | 12.38 | 12.16 | 12.35 | 81,591 | +0.16(+1.33%) |