Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 14.30 | 14.44 | 14.21 | 14.25 | 31,000 | +0.05(+0.32%) |
Feb 25, 2005 | 13.93 | 14.25 | 13.88 | 14.21 | 46,695 | +0.23(+1.65%) |
Feb 24, 2005 | 14.39 | 14.39 | 13.84 | 13.98 | 74,639 | -0.32(-2.26%) |
Feb 23, 2005 | 14.44 | 14.53 | 13.84 | 14.30 | 58,640 | -0.18(-1.27%) |
Feb 22, 2005 | 14.95 | 14.95 | 14.35 | 14.48 | 84,156 | +0.00(+0.00%) |
Feb 18, 2005 | 14.44 | 14.67 | 14.35 | 14.48 | 41,081 | -0.14(-0.95%) |
Feb 17, 2005 | 14.21 | 14.81 | 14.12 | 14.62 | 100,480 | +0.51(+3.59%) |
Feb 16, 2005 | 13.70 | 14.25 | 13.61 | 14.12 | 88,666 | +0.28(+2.00%) |
Feb 15, 2005 | 13.75 | 14.12 | 13.75 | 13.84 | 63,301 | -0.18(-1.32%) |
Feb 14, 2005 | 14.16 | 14.48 | 14.02 | 14.02 | 120,967 | +0.23(+1.67%) |
Feb 11, 2005 | 13.19 | 13.84 | 13.19 | 13.79 | 117,130 | +0.74(+5.65%) |
Feb 10, 2005 | 12.64 | 13.19 | 12.64 | 13.05 | 193,222 | +0.42(+3.29%) |
Feb 09, 2005 | 12.41 | 12.69 | 12.32 | 12.64 | 76,590 | +0.23(+1.86%) |
Feb 08, 2005 | 12.13 | 12.55 | 12.13 | 12.41 | 79,495 | +0.28(+2.28%) |
Feb 07, 2005 | 12.41 | 12.41 | 12.13 | 12.13 | 66,748 | -0.23(-1.87%) |
Feb 04, 2005 | 12.27 | 12.50 | 12.04 | 12.36 | 68,656 | +0.05(+0.37%) |
Feb 03, 2005 | 12.18 | 12.45 | 12.13 | 12.32 | 114,160 | -0.14(-1.11%) |
Feb 02, 2005 | 12.73 | 12.73 | 12.41 | 12.45 | 45,872 | -0.23(-1.82%) |
Feb 01, 2005 | 12.36 | 12.69 | 12.27 | 12.69 | 24,822 | +0.23(+1.85%) |
Jan 31, 2005 | 12.45 | 12.55 | 12.36 | 12.45 | 25,255 | -0.14(-1.10%) |
Jan 28, 2005 | 12.64 | 12.64 | 12.36 | 12.59 | 42,988 | +0.09(+0.74%) |
Jan 27, 2005 | 12.45 | 12.69 | 12.27 | 12.50 | 74,618 | +0.09(+0.74%) |
Jan 26, 2005 | 12.45 | 12.69 | 12.36 | 12.41 | 24,518 | +0.23(+1.89%) |
Jan 25, 2005 | 12.59 | 12.59 | 12.13 | 12.18 | 78,563 | -0.46(-3.65%) |
Jan 24, 2005 | 13.33 | 13.33 | 12.50 | 12.64 | 81,381 | -0.46(-3.52%) |
Jan 21, 2005 | 12.59 | 13.19 | 12.59 | 13.10 | 46,370 | +0.37(+2.90%) |
Jan 20, 2005 | 12.45 | 12.78 | 12.45 | 12.73 | 25,927 | +0.09(+0.73%) |
Jan 19, 2005 | 12.92 | 13.01 | 12.45 | 12.64 | 53,828 | -0.14(-1.08%) |
Jan 18, 2005 | 12.36 | 12.87 | 12.32 | 12.78 | 31,759 | +0.28(+2.21%) |
Jan 14, 2005 | 12.59 | 12.73 | 12.41 | 12.50 | 36,767 | -0.37(-2.87%) |
Jan 13, 2005 | 12.69 | 12.87 | 12.59 | 12.87 | 47,389 | +0.14(+1.09%) |
Jan 12, 2005 | 13.24 | 13.38 | 12.73 | 12.73 | 102,085 | -0.28(-2.13%) |
Jan 11, 2005 | 12.96 | 13.05 | 12.69 | 13.01 | 151,469 | +0.32(+2.55%) |
Jan 10, 2005 | 12.45 | 12.87 | 12.41 | 12.69 | 121,617 | +0.32(+2.61%) |
Jan 07, 2005 | 12.59 | 12.64 | 12.18 | 12.36 | 41,211 | +0.00(+0.00%) |
Jan 06, 2005 | 12.69 | 12.69 | 12.09 | 12.36 | 72,276 | -0.37(-2.90%) |
Jan 05, 2005 | 12.45 | 12.82 | 12.32 | 12.73 | 59,920 | +0.09(+0.73%) |
Jan 04, 2005 | 13.05 | 13.28 | 12.32 | 12.64 | 92,698 | -0.46(-3.52%) |
Jan 03, 2005 | 13.47 | 13.47 | 13.10 | 13.10 | 43,921 | -0.51(-3.73%) |
Dec 31, 2004 | 13.65 | 13.79 | 13.52 | 13.61 | 31,737 | +0.09(+0.68%) |
Dec 30, 2004 | 13.38 | 13.75 | 13.19 | 13.52 | 55,584 | +0.14(+1.03%) |
Dec 29, 2004 | 13.38 | 13.56 | 13.05 | 13.38 | 118,344 | -0.23(-1.69%) |
Dec 28, 2004 | 13.84 | 13.98 | 13.38 | 13.61 | 33,450 | -0.09(-0.67%) |
Dec 27, 2004 | 13.33 | 13.75 | 13.33 | 13.70 | 42,338 | +0.46(+3.48%) |
Dec 23, 2004 | 13.33 | 13.38 | 13.10 | 13.24 | 53,719 | -0.05(-0.35%) |
Dec 22, 2004 | 13.61 | 13.61 | 13.19 | 13.28 | 77,588 | -0.32(-2.37%) |
Dec 21, 2004 | 13.93 | 13.98 | 13.47 | 13.61 | 117,260 | -0.32(-2.32%) |
Dec 20, 2004 | 14.30 | 14.44 | 13.88 | 13.93 | 76,439 | -0.32(-2.27%) |
Dec 17, 2004 | 13.65 | 14.25 | 13.65 | 14.25 | 154,179 | +0.42(+3.00%) |
Dec 16, 2004 | 13.84 | 13.88 | 13.42 | 13.84 | 97,792 | +0.05(+0.33%) |
Dec 15, 2004 | 13.88 | 14.21 | 13.65 | 13.79 | 92,026 | +0.00(+0.00%) |
Dec 14, 2004 | 13.42 | 13.84 | 12.92 | 13.79 | 70,867 | +0.28(+2.05%) |
Dec 13, 2004 | 13.52 | 13.65 | 13.19 | 13.52 | 74,574 | +0.00(+0.00%) |
Dec 10, 2004 | 13.65 | 13.75 | 13.42 | 13.52 | 48,820 | -0.32(-2.33%) |
Dec 09, 2004 | 13.61 | 14.02 | 13.19 | 13.84 | 79,799 | +0.09(+0.67%) |
Dec 08, 2004 | 13.38 | 14.16 | 13.28 | 13.75 | 117,888 | -0.46(-3.25%) |
Dec 07, 2004 | 14.62 | 14.71 | 14.02 | 14.21 | 68,916 | -0.46(-3.14%) |
Dec 06, 2004 | 14.71 | 14.85 | 14.12 | 14.67 | 66,423 | -0.28(-1.85%) |
Dec 03, 2004 | 14.07 | 15.04 | 13.88 | 14.95 | 158,666 | +0.88(+6.23%) |
Dec 02, 2004 | 15.18 | 15.18 | 13.61 | 14.07 | 206,099 | -0.88(-5.86%) |
Dec 01, 2004 | 15.22 | 15.36 | 14.85 | 14.95 | 120,425 | -0.46(-2.99%) |
Nov 30, 2004 | 15.78 | 15.91 | 14.81 | 15.41 | 176,681 | -0.46(-2.91%) |
Nov 29, 2004 | 16.24 | 16.38 | 15.87 | 15.87 | 105,315 | -0.42(-2.55%) |
Nov 26, 2004 | 16.10 | 16.28 | 16.01 | 16.28 | 51,573 | +0.42(+2.62%) |
Nov 24, 2004 | 16.14 | 16.33 | 15.87 | 15.87 | 68,309 | -0.09(-0.58%) |
Nov 23, 2004 | 16.01 | 16.24 | 15.82 | 15.96 | 48,213 | -0.23(-1.42%) |
Nov 22, 2004 | 15.82 | 16.38 | 15.82 | 16.19 | 119,124 | +0.37(+2.33%) |
Nov 19, 2004 | 16.14 | 16.61 | 15.68 | 15.82 | 160,357 | -0.05(-0.29%) |
Nov 18, 2004 | 16.24 | 16.33 | 15.87 | 15.87 | 98,638 | -0.65(-3.91%) |
Nov 17, 2004 | 15.50 | 16.65 | 15.50 | 16.51 | 191,596 | +1.15(+7.51%) |
Nov 16, 2004 | 14.85 | 15.41 | 14.85 | 15.36 | 95,256 | +0.55(+3.74%) |
Nov 15, 2004 | 15.41 | 15.50 | 14.62 | 14.81 | 61,307 | -0.60(-3.89%) |
Nov 12, 2004 | 14.95 | 15.68 | 14.85 | 15.41 | 203,042 | +0.46(+3.09%) |
Nov 11, 2004 | 14.76 | 15.04 | 14.76 | 14.95 | 26,426 | +0.05(+0.31%) |
Nov 10, 2004 | 15.31 | 15.31 | 14.76 | 14.90 | 70,737 | -0.42(-2.71%) |
Nov 09, 2004 | 15.50 | 15.50 | 14.99 | 15.31 | 132,370 | -0.18(-1.19%) |
Nov 08, 2004 | 15.04 | 15.68 | 14.95 | 15.50 | 126,365 | +0.32(+2.13%) |
Nov 05, 2004 | 14.67 | 15.22 | 14.53 | 15.18 | 106,355 | +0.55(+3.79%) |
Nov 04, 2004 | 14.76 | 15.22 | 14.53 | 14.62 | 140,955 | +0.46(+3.26%) |
Nov 03, 2004 | 13.79 | 14.16 | 13.79 | 14.16 | 117,065 | +0.60(+4.42%) |
Nov 02, 2004 | 13.98 | 13.98 | 12.96 | 13.56 | 103,407 | -0.60(-4.23%) |
Nov 01, 2004 | 14.95 | 14.95 | 14.07 | 14.16 | 83,571 | -0.65(-4.36%) |
Oct 29, 2004 | 13.93 | 14.95 | 13.93 | 14.81 | 130,917 | +0.88(+6.29%) |
Oct 28, 2004 | 13.98 | 14.44 | 13.93 | 13.93 | 80,016 | -0.23(-1.63%) |
Oct 27, 2004 | 14.21 | 14.39 | 14.07 | 14.16 | 116,805 | +0.00(+0.00%) |
Oct 26, 2004 | 14.21 | 14.21 | 13.84 | 14.16 | 380,179 | -0.83(-5.54%) |
Oct 25, 2004 | 14.53 | 14.99 | 14.53 | 14.99 | 90,725 | +0.74(+5.18%) |
Oct 22, 2004 | 14.35 | 14.48 | 14.07 | 14.25 | 60,895 | -0.09(-0.64%) |
Oct 21, 2004 | 14.12 | 14.44 | 14.02 | 14.35 | 109,889 | +0.28(+1.97%) |
Oct 20, 2004 | 13.84 | 14.25 | 13.70 | 14.07 | 137,790 | +0.65(+4.81%) |
Oct 19, 2004 | 13.65 | 13.75 | 13.38 | 13.42 | 51,855 | -0.09(-0.68%) |
Oct 18, 2004 | 13.93 | 13.93 | 13.38 | 13.52 | 60,331 | -0.18(-1.35%) |
Oct 15, 2004 | 13.52 | 13.88 | 13.52 | 13.70 | 82,379 | +0.18(+1.37%) |
Oct 14, 2004 | 13.98 | 13.98 | 13.42 | 13.52 | 38,197 | -0.09(-0.68%) |
Oct 13, 2004 | 13.56 | 13.79 | 13.24 | 13.61 | 91,917 | -0.09(-0.67%) |
Oct 12, 2004 | 13.79 | 13.79 | 13.52 | 13.70 | 57,752 | -0.32(-2.30%) |
Oct 11, 2004 | 14.25 | 14.39 | 13.88 | 14.02 | 45,698 | -0.09(-0.65%) |
Oct 08, 2004 | 14.53 | 14.67 | 14.02 | 14.12 | 148,130 | +0.05(+0.33%) |
Oct 07, 2004 | 14.12 | 14.30 | 14.07 | 14.07 | 72,276 | +0.09(+0.66%) |
Oct 06, 2004 | 14.21 | 14.44 | 13.93 | 13.98 | 82,205 | -0.23(-1.62%) |
Oct 05, 2004 | 14.53 | 14.62 | 14.21 | 14.21 | 94,150 | -0.14(-0.96%) |
Oct 04, 2004 | 14.35 | 14.48 | 14.12 | 14.35 | 87,560 | -0.46(-3.11%) |
Oct 01, 2004 | 14.95 | 14.95 | 14.53 | 14.81 | 36,832 | -0.23(-1.53%) |
Sep 30, 2004 | 14.67 | 15.22 | 14.67 | 15.04 | 77,674 | +0.51(+3.49%) |
Sep 29, 2004 | 15.08 | 15.36 | 14.21 | 14.53 | 91,137 | -0.46(-3.08%) |
Sep 28, 2004 | 14.53 | 14.99 | 14.25 | 14.99 | 154,244 | +0.50(+3.45%) |
Sep 27, 2004 | 13.98 | 14.53 | 13.98 | 14.49 | 75,463 | +0.61(+4.37%) |
Sep 24, 2004 | 13.98 | 14.12 | 13.75 | 13.88 | 35,791 | -0.28(-1.95%) |
Sep 23, 2004 | 14.02 | 14.21 | 13.61 | 14.16 | 175,857 | +0.46(+3.37%) |
Sep 22, 2004 | 13.98 | 13.98 | 13.61 | 13.70 | 59,204 | -0.37(-2.62%) |
Sep 21, 2004 | 13.33 | 14.12 | 13.33 | 14.07 | 75,160 | +0.97(+7.39%) |
Sep 20, 2004 | 12.73 | 13.38 | 12.73 | 13.10 | 46,847 | +0.00(+0.00%) |
Sep 17, 2004 | 13.33 | 13.56 | 12.96 | 13.10 | 89,034 | -0.14(-1.05%) |
Sep 16, 2004 | 13.47 | 13.52 | 13.15 | 13.24 | 50,554 | -0.23(-1.71%) |
Sep 15, 2004 | 14.02 | 14.02 | 13.47 | 13.47 | 86,498 | -0.74(-5.20%) |
Sep 14, 2004 | 13.38 | 14.25 | 13.24 | 14.21 | 132,023 | +0.92(+6.94%) |
Sep 13, 2004 | 12.64 | 13.33 | 12.41 | 13.28 | 95,993 | +0.28(+2.13%) |
Sep 10, 2004 | 12.59 | 13.01 | 12.45 | 13.01 | 46,132 | +0.65(+5.22%) |
Sep 09, 2004 | 11.62 | 12.55 | 11.49 | 12.36 | 29,201 | +0.78(+6.77%) |
Sep 08, 2004 | 11.58 | 11.76 | 11.44 | 11.58 | 61,892 | +0.00(+0.00%) |
Sep 07, 2004 | 11.95 | 12.04 | 11.53 | 11.58 | 39,390 | -0.32(-2.71%) |
Sep 03, 2004 | 12.22 | 12.32 | 11.90 | 11.90 | 35,011 | -0.55(-4.44%) |
Sep 02, 2004 | 12.45 | 12.59 | 12.32 | 12.45 | 24,627 | -0.14(-1.10%) |
Sep 01, 2004 | 12.36 | 12.73 | 11.99 | 12.59 | 39,823 | +0.18(+1.49%) |
Aug 31, 2004 | 11.58 | 12.41 | 11.35 | 12.41 | 45,980 | +0.83(+7.17%) |
Aug 30, 2004 | 11.39 | 11.99 | 11.39 | 11.58 | 41,471 | +0.00(+0.00%) |
Aug 27, 2004 | 11.62 | 11.62 | 11.26 | 11.58 | 19,792 | -0.05(-0.40%) |
Aug 26, 2004 | 11.67 | 11.67 | 11.21 | 11.62 | 46,002 | +0.00(+0.00%) |
Aug 25, 2004 | 11.72 | 11.90 | 11.49 | 11.62 | 32,604 | +0.14(+1.20%) |
Aug 24, 2004 | 11.95 | 11.95 | 11.35 | 11.49 | 39,368 | -0.51(-4.23%) |
Aug 23, 2004 | 11.85 | 12.18 | 11.58 | 11.99 | 40,495 | +0.09(+0.77%) |
Aug 20, 2004 | 11.95 | 12.22 | 11.81 | 11.90 | 78,975 | +0.46(+4.03%) |
Aug 19, 2004 | 11.12 | 11.90 | 11.12 | 11.44 | 96,947 | +0.51(+4.64%) |
Aug 18, 2004 | 10.93 | 11.21 | 10.84 | 10.93 | 35,509 | -0.23(-2.07%) |
Aug 17, 2004 | 11.39 | 11.58 | 10.84 | 11.16 | 40,625 | -0.32(-2.81%) |
Aug 16, 2004 | 11.44 | 11.67 | 11.39 | 11.49 | 27,011 | +0.05(+0.40%) |
Aug 13, 2004 | 10.61 | 11.44 | 10.61 | 11.44 | 26,166 | +0.92(+8.77%) |
Aug 12, 2004 | 10.66 | 10.79 | 10.47 | 10.52 | 23,478 | -0.14(-1.30%) |
Aug 11, 2004 | 10.47 | 10.93 | 10.38 | 10.66 | 25,841 | -0.05(-0.43%) |
Aug 10, 2004 | 11.12 | 11.39 | 10.66 | 10.70 | 52,679 | -0.32(-2.93%) |
Aug 09, 2004 | 11.07 | 11.39 | 11.02 | 11.02 | 9,300 | +0.00(+0.00%) |
Aug 06, 2004 | 11.07 | 11.21 | 10.93 | 11.02 | 29,591 | +0.32(+3.02%) |
Aug 05, 2004 | 10.98 | 11.02 | 10.66 | 10.70 | 21,765 | -0.42(-3.73%) |
Aug 04, 2004 | 11.21 | 11.49 | 11.12 | 11.12 | 34,447 | -0.55(-4.74%) |
Aug 03, 2004 | 11.53 | 11.95 | 11.44 | 11.67 | 36,962 | -0.32(-2.69%) |
Aug 02, 2004 | 11.99 | 12.04 | 11.39 | 11.99 | 21,700 | +0.28(+2.36%) |
Jul 30, 2004 | 11.72 | 12.22 | 11.16 | 11.72 | 57,405 | +0.23(+2.01%) |
Jul 29, 2004 | 10.38 | 11.53 | 10.38 | 11.49 | 77,739 | +0.97(+9.21%) |
Jul 28, 2004 | 10.47 | 10.84 | 10.33 | 10.52 | 79,430 | +0.05(+0.44%) |
Jul 27, 2004 | 10.15 | 10.52 | 9.687 | 10.47 | 119,319 | +0.37(+3.65%) |
Jul 26, 2004 | 11.07 | 11.44 | 10.01 | 10.10 | 93,608 | -1.11(-9.88%) |
Jul 23, 2004 | 11.49 | 11.53 | 11.16 | 11.21 | 53,546 | -0.46(-3.95%) |
Jul 22, 2004 | 11.76 | 11.81 | 11.62 | 11.67 | 18,080 | -0.18(-1.56%) |
Jul 21, 2004 | 11.90 | 11.90 | 11.62 | 11.85 | 25,494 | -0.28(-2.28%) |
Jul 20, 2004 | 11.99 | 12.18 | 11.82 | 12.13 | 49,340 | +0.00(+0.00%) |
Jul 19, 2004 | 12.69 | 12.69 | 11.90 | 12.13 | 36,593 | -0.32(-2.59%) |
Jul 16, 2004 | 12.82 | 12.96 | 12.18 | 12.45 | 63,410 | -0.32(-2.53%) |
Jul 15, 2004 | 12.59 | 13.79 | 12.32 | 12.78 | 133,974 | +0.09(+0.73%) |
Jul 14, 2004 | 12.41 | 12.69 | 12.13 | 12.69 | 61,502 | +0.60(+4.96%) |
Jul 13, 2004 | 12.04 | 12.18 | 11.90 | 12.09 | 72,363 | -0.42(-3.32%) |
Jul 12, 2004 | 12.73 | 12.73 | 12.36 | 12.50 | 24,171 | -0.18(-1.45%) |
Jul 09, 2004 | 12.87 | 12.87 | 12.13 | 12.69 | 46,262 | -0.05(-0.36%) |
Jul 08, 2004 | 12.41 | 12.78 | 12.32 | 12.73 | 128,533 | +0.42(+3.37%) |
Jul 07, 2004 | 12.50 | 12.69 | 12.18 | 12.32 | 58,792 | +0.09(+0.75%) |
Jul 06, 2004 | 12.13 | 12.32 | 11.53 | 12.22 | 38,544 | +0.23(+1.92%) |
Jul 02, 2004 | 12.32 | 12.32 | 11.85 | 11.99 | 24,930 | +0.00(+0.00%) |
Jul 01, 2004 | 12.18 | 12.41 | 11.76 | 11.99 | 31,954 | +0.05(+0.39%) |
Jun 30, 2004 | 12.27 | 12.45 | 11.81 | 11.95 | 31,889 | -0.23(-1.89%) |
Jun 29, 2004 | 12.22 | 12.36 | 11.76 | 12.18 | 28,073 | -0.28(-2.22%) |
Jun 28, 2004 | 12.82 | 12.92 | 12.22 | 12.45 | 47,194 | -0.18(-1.46%) |
Jun 25, 2004 | 12.45 | 12.82 | 12.22 | 12.64 | 58,402 | +0.18(+1.48%) |
Jun 24, 2004 | 12.13 | 12.55 | 12.13 | 12.45 | 72,862 | +0.74(+6.30%) |
Jun 23, 2004 | 11.85 | 11.95 | 11.30 | 11.72 | 93,370 | -0.14(-1.17%) |
Jun 22, 2004 | 12.22 | 12.22 | 11.67 | 11.85 | 62,608 | -0.09(-0.77%) |
Jun 21, 2004 | 12.50 | 12.55 | 11.81 | 11.95 | 87,495 | -0.69(-5.47%) |
Jun 18, 2004 | 11.90 | 12.92 | 11.76 | 12.64 | 229,902 | +1.20(+10.48%) |
Jun 17, 2004 | 11.07 | 11.53 | 11.07 | 11.44 | 67,876 | +0.55(+5.09%) |
Jun 16, 2004 | 10.84 | 10.89 | 10.47 | 10.89 | 23,586 | -0.09(-0.84%) |
Jun 15, 2004 | 10.79 | 11.07 | 10.79 | 10.98 | 41,644 | +0.23(+2.15%) |
Jun 14, 2004 | 11.07 | 11.07 | 10.47 | 10.75 | 31,260 | -0.37(-3.32%) |
Jun 10, 2004 | 11.53 | 11.53 | 11.07 | 11.12 | 19,944 | -0.28(-2.43%) |
Jun 09, 2004 | 11.76 | 11.76 | 11.07 | 11.39 | 70,000 | -0.69(-5.72%) |
Jun 08, 2004 | 12.36 | 12.36 | 11.95 | 12.09 | 26,578 | -0.23(-1.87%) |
Jun 07, 2004 | 11.72 | 12.36 | 11.72 | 12.32 | 53,047 | +0.65(+5.53%) |
Jun 04, 2004 | 10.98 | 11.67 | 10.98 | 11.67 | 22,264 | +0.65(+5.86%) |
Jun 03, 2004 | 11.30 | 11.49 | 10.98 | 11.02 | 32,062 | -0.23(-2.05%) |
Jun 02, 2004 | 11.81 | 11.81 | 11.12 | 11.26 | 28,247 | -0.42(-3.56%) |
Jun 01, 2004 | 11.76 | 11.90 | 11.30 | 11.67 | 42,728 | +0.00(+0.00%) |
May 28, 2004 | 11.76 | 11.81 | 11.35 | 11.67 | 26,794 | -0.23(-1.94%) |
May 27, 2004 | 11.76 | 11.90 | 11.58 | 11.90 | 53,134 | +0.69(+6.17%) |
May 26, 2004 | 11.21 | 11.39 | 10.84 | 11.21 | 61,719 | +0.37(+3.40%) |
May 25, 2004 | 10.70 | 10.98 | 10.38 | 10.84 | 83,419 | +0.23(+2.17%) |
May 24, 2004 | 9.918 | 10.66 | 9.918 | 10.61 | 18,275 | +0.32(+3.14%) |
May 21, 2004 | 10.33 | 10.43 | 10.10 | 10.29 | 59,096 | +0.18(+1.83%) |
May 20, 2004 | 9.918 | 10.38 | 9.226 | 10.10 | 110,930 | -0.18(-1.79%) |
May 19, 2004 | 10.01 | 10.47 | 9.918 | 10.29 | 83,181 | +0.78(+8.25%) |
May 18, 2004 | 9.871 | 9.871 | 9.502 | 9.502 | 29,699 | -0.51(-5.07%) |
May 17, 2004 | 10.29 | 10.61 | 9.733 | 10.01 | 41,970 | -0.23(-2.25%) |
May 14, 2004 | 9.825 | 10.33 | 9.549 | 10.24 | 63,150 | +0.09(+0.91%) |
May 13, 2004 | 9.825 | 10.24 | 9.641 | 10.15 | 58,185 | +0.14(+1.38%) |
May 12, 2004 | 10.38 | 10.43 | 9.871 | 10.01 | 53,004 | +0.18(+1.88%) |
May 11, 2004 | 9.502 | 9.964 | 9.041 | 9.825 | 68,201 | +0.18(+1.91%) |
May 10, 2004 | 9.180 | 9.825 | 8.995 | 9.641 | 114,008 | -0.14(-1.42%) |
May 07, 2004 | 9.918 | 10.19 | 9.779 | 9.779 | 121,639 | -0.55(-5.36%) |
May 06, 2004 | 10.33 | 10.70 | 9.779 | 10.33 | 104,036 | -0.37(-3.45%) |
May 05, 2004 | 10.98 | 10.98 | 10.38 | 10.70 | 55,909 | -0.14(-1.28%) |
May 04, 2004 | 11.16 | 11.39 | 10.75 | 10.84 | 104,144 | +0.14(+1.29%) |
May 03, 2004 | 11.30 | 11.67 | 10.24 | 10.70 | 129,443 | -0.83(-7.20%) |
Apr 30, 2004 | 11.81 | 12.09 | 11.53 | 11.53 | 47,779 | -0.14(-1.19%) |
Apr 29, 2004 | 10.79 | 11.99 | 10.79 | 11.67 | 208,007 | +0.74(+6.75%) |
Apr 28, 2004 | 11.30 | 11.53 | 10.93 | 10.93 | 167,684 | -0.88(-7.42%) |
Apr 27, 2004 | 11.90 | 12.13 | 11.72 | 11.81 | 126,452 | -0.18(-1.54%) |
Apr 26, 2004 | 12.04 | 12.22 | 11.90 | 11.99 | 37,417 | +0.00(+0.00%) |
Apr 23, 2004 | 12.32 | 12.36 | 11.90 | 11.99 | 31,867 | -0.37(-2.98%) |
Apr 22, 2004 | 12.13 | 12.59 | 12.13 | 12.36 | 42,988 | +0.28(+2.29%) |
Apr 21, 2004 | 11.99 | 12.32 | 11.81 | 12.09 | 133,064 | -0.14(-1.13%) |
Apr 20, 2004 | 13.24 | 13.24 | 12.22 | 12.22 | 76,872 | -1.06(-7.99%) |
Apr 19, 2004 | 13.24 | 13.42 | 13.05 | 13.28 | 61,134 | +0.18(+1.41%) |
Apr 16, 2004 | 12.59 | 13.19 | 12.59 | 13.10 | 114,528 | +0.51(+4.03%) |
Apr 15, 2004 | 11.95 | 12.78 | 11.95 | 12.59 | 62,261 | +0.60(+5.00%) |
Apr 14, 2004 | 12.13 | 12.50 | 11.81 | 11.99 | 93,522 | -0.60(-4.76%) |
Apr 13, 2004 | 12.45 | 12.64 | 12.13 | 12.59 | 129,161 | -0.28(-2.15%) |
Apr 12, 2004 | 12.92 | 12.96 | 12.73 | 12.87 | 42,425 | -0.05(-0.36%) |
Apr 08, 2004 | 13.01 | 13.01 | 12.78 | 12.92 | 73,946 | -0.09(-0.71%) |
Apr 07, 2004 | 13.15 | 13.24 | 12.69 | 13.01 | 86,172 | -0.23(-1.74%) |
Apr 06, 2004 | 13.24 | 13.47 | 13.15 | 13.24 | 33,471 | +0.14(+1.06%) |
Apr 05, 2004 | 13.38 | 13.52 | 13.10 | 13.10 | 49,449 | -0.55(-4.05%) |
Apr 02, 2004 | 13.61 | 13.70 | 13.38 | 13.65 | 66,401 | -0.23(-1.66%) |
Apr 01, 2004 | 13.56 | 14.30 | 13.56 | 13.88 | 195,455 | +0.60(+4.51%) |
Mar 31, 2004 | 12.78 | 13.33 | 12.78 | 13.28 | 193,352 | +0.69(+5.49%) |
Mar 30, 2004 | 12.78 | 12.96 | 12.55 | 12.59 | 102,475 | -0.18(-1.44%) |
Mar 29, 2004 | 13.15 | 13.15 | 12.32 | 12.78 | 187,672 | +0.28(+2.21%) |
Mar 26, 2004 | 13.47 | 13.47 | 12.41 | 12.50 | 151,664 | -0.60(-4.58%) |
Mar 25, 2004 | 13.24 | 13.52 | 13.05 | 13.10 | 31,369 | -0.18(-1.39%) |
Mar 24, 2004 | 13.28 | 13.52 | 13.10 | 13.28 | 36,051 | -0.18(-1.37%) |
Mar 23, 2004 | 13.33 | 13.61 | 13.19 | 13.47 | 35,358 | +0.18(+1.39%) |
Mar 22, 2004 | 14.07 | 14.07 | 13.28 | 13.28 | 82,812 | -0.32(-2.37%) |
Mar 19, 2004 | 14.30 | 14.30 | 13.47 | 13.61 | 61,134 | -0.23(-1.67%) |
Mar 18, 2004 | 13.61 | 13.93 | 13.42 | 13.84 | 90,877 | +0.65(+4.89%) |
Mar 17, 2004 | 13.33 | 13.33 | 12.92 | 13.19 | 60,895 | -0.09(-0.69%) |
Mar 16, 2004 | 13.47 | 13.65 | 13.15 | 13.28 | 34,881 | +0.00(+0.00%) |
Mar 15, 2004 | 13.61 | 13.61 | 13.15 | 13.28 | 43,509 | +0.00(+0.00%) |
Mar 12, 2004 | 13.38 | 13.38 | 12.92 | 13.28 | 69,046 | -0.37(-2.70%) |
Mar 11, 2004 | 13.38 | 13.79 | 13.19 | 13.65 | 50,489 | +0.37(+2.78%) |
Mar 10, 2004 | 14.25 | 14.25 | 13.28 | 13.28 | 100,394 | -1.11(-7.69%) |
Mar 09, 2004 | 14.76 | 14.76 | 13.56 | 14.39 | 113,336 | -0.37(-2.50%) |
Mar 08, 2004 | 14.53 | 14.90 | 14.35 | 14.76 | 63,497 | +0.23(+1.59%) |
Mar 05, 2004 | 14.39 | 14.58 | 14.21 | 14.53 | 44,679 | +0.60(+4.30%) |
Mar 04, 2004 | 13.28 | 14.16 | 13.19 | 13.93 | 70,087 | +0.65(+4.86%) |
Mar 03, 2004 | 13.65 | 13.65 | 13.05 | 13.28 | 36,008 | -0.32(-2.37%) |
Mar 02, 2004 | 13.70 | 13.70 | 13.19 | 13.61 | 40,430 | -0.09(-0.67%) |