Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 16.98 | 17.03 | 16.92 | 17.03 | 24,553 | +0.10(+0.58%) |
Nov 29, 2004 | 16.78 | 17.01 | 16.71 | 16.93 | 10,044 | +0.11(+0.64%) |
Nov 26, 2004 | 16.83 | 16.92 | 16.74 | 16.83 | 33,482 | -0.10(-0.56%) |
Nov 24, 2004 | 16.80 | 16.92 | 16.80 | 16.92 | 8,928 | +0.17(+0.99%) |
Nov 23, 2004 | 17.00 | 17.00 | 16.71 | 16.75 | 18,415 | -0.20(-1.16%) |
Nov 22, 2004 | 17.07 | 17.16 | 16.86 | 16.95 | 22,879 | -0.07(-0.43%) |
Nov 19, 2004 | 17.04 | 17.09 | 16.90 | 17.03 | 17,857 | -0.06(-0.36%) |
Nov 18, 2004 | 16.96 | 17.09 | 16.84 | 17.09 | 25,669 | +0.17(+1.01%) |
Nov 17, 2004 | 17.06 | 17.06 | 16.80 | 16.92 | 19,531 | -0.14(-0.84%) |
Nov 16, 2004 | 16.67 | 17.11 | 16.67 | 17.06 | 26,786 | +0.23(+1.38%) |
Nov 15, 2004 | 16.75 | 16.93 | 16.67 | 16.83 | 16,741 | +0.11(+0.64%) |
Nov 12, 2004 | 16.55 | 16.75 | 16.55 | 16.72 | 11,718 | +0.10(+0.59%) |
Nov 11, 2004 | 16.72 | 16.73 | 16.49 | 16.62 | 12,834 | -0.04(-0.27%) |
Nov 10, 2004 | 16.53 | 16.75 | 16.53 | 16.67 | 25,669 | -0.09(-0.52%) |
Nov 09, 2004 | 16.65 | 16.84 | 16.65 | 16.75 | 15,625 | +0.07(+0.42%) |
Nov 08, 2004 | 16.99 | 16.99 | 16.50 | 16.68 | 23,995 | -0.38(-2.21%) |
Nov 05, 2004 | 16.76 | 17.06 | 16.75 | 17.06 | 11,160 | +0.25(+1.49%) |
Nov 04, 2004 | 17.20 | 17.26 | 16.81 | 16.81 | 44,643 | -0.39(-2.27%) |
Nov 03, 2004 | 16.71 | 17.36 | 16.71 | 17.20 | 59,710 | +0.53(+3.20%) |
Nov 02, 2004 | 16.95 | 17.02 | 16.67 | 16.67 | 36,272 | -0.18(-1.06%) |
Nov 01, 2004 | 16.75 | 17.17 | 16.75 | 16.84 | 61,384 | +0.09(+0.56%) |
Oct 29, 2004 | 16.54 | 16.75 | 16.40 | 16.75 | 59,152 | +0.30(+1.82%) |
Oct 28, 2004 | 16.47 | 16.56 | 16.15 | 16.45 | 34,598 | -0.02(-0.10%) |
Oct 27, 2004 | 16.81 | 16.87 | 16.33 | 16.47 | 46,875 | -0.34(-2.00%) |
Oct 26, 2004 | 16.84 | 17.02 | 16.75 | 16.81 | 87,054 | -0.11(-0.66%) |
Oct 25, 2004 | 16.99 | 17.01 | 16.84 | 16.92 | 6,138 | -0.07(-0.42%) |
Oct 22, 2004 | 16.98 | 16.99 | 16.84 | 16.99 | 2,790 | +0.04(+0.26%) |
Oct 21, 2004 | 17.02 | 17.02 | 16.80 | 16.94 | 20,647 | -0.04(-0.26%) |
Oct 20, 2004 | 16.86 | 16.99 | 16.86 | 16.99 | 5,580 | +0.10(+0.58%) |
Oct 19, 2004 | 17.02 | 17.02 | 16.86 | 16.89 | 13,951 | -0.13(-0.79%) |
Oct 18, 2004 | 16.85 | 17.02 | 16.85 | 17.02 | 41,853 | +0.19(+1.12%) |
Oct 15, 2004 | 16.84 | 17.02 | 16.49 | 16.84 | 12,276 | -0.10(-0.57%) |
Oct 14, 2004 | 16.75 | 16.93 | 16.67 | 16.93 | 31,250 | +0.09(+0.52%) |
Oct 13, 2004 | 17.16 | 17.20 | 16.75 | 16.84 | 23,995 | -0.27(-1.57%) |
Oct 12, 2004 | 17.34 | 17.52 | 16.93 | 17.11 | 77,567 | -0.57(-3.24%) |
Oct 11, 2004 | 17.09 | 17.69 | 17.09 | 17.69 | 51,897 | +0.69(+4.06%) |
Oct 08, 2004 | 17.29 | 17.38 | 16.84 | 17.00 | 57,478 | -0.20(-1.15%) |
Oct 07, 2004 | 17.65 | 17.99 | 16.75 | 17.19 | 146,764 | -0.14(-0.83%) |
Oct 06, 2004 | 16.28 | 17.34 | 16.28 | 17.34 | 179,131 | +0.99(+6.03%) |
Oct 05, 2004 | 15.72 | 16.58 | 15.67 | 16.35 | 162,390 | +0.13(+0.83%) |
Oct 04, 2004 | 17.44 | 17.52 | 16.22 | 16.22 | 151,229 | -1.34(-7.65%) |
Oct 01, 2004 | 17.81 | 17.87 | 17.56 | 17.56 | 44,085 | -0.35(-1.96%) |
Sep 30, 2004 | 17.74 | 17.91 | 17.65 | 17.91 | 34,598 | +0.22(+1.23%) |
Sep 29, 2004 | 17.81 | 18.01 | 17.67 | 17.70 | 46,317 | -0.05(-0.26%) |
Sep 28, 2004 | 17.56 | 18.24 | 17.56 | 17.74 | 283,485 | +0.18(+1.03%) |
Sep 27, 2004 | 16.57 | 17.56 | 16.57 | 17.56 | 131,697 | +0.99(+5.96%) |
Sep 24, 2004 | 15.90 | 16.57 | 15.90 | 16.57 | 89,286 | +0.72(+4.52%) |
Sep 23, 2004 | 15.89 | 15.90 | 15.81 | 15.86 | 20,089 | -0.15(-0.91%) |
Sep 22, 2004 | 15.99 | 16.04 | 15.95 | 16.00 | 6,696 | -0.04(-0.22%) |
Sep 21, 2004 | 15.90 | 16.04 | 15.85 | 16.04 | 11,718 | +0.08(+0.51%) |
Sep 20, 2004 | 15.79 | 15.99 | 15.70 | 15.96 | 18,973 | +0.22(+1.42%) |
Sep 17, 2004 | 15.89 | 15.89 | 15.73 | 15.73 | 11,718 | -0.11(-0.68%) |
Sep 16, 2004 | 15.90 | 15.97 | 15.81 | 15.84 | 35,156 | -0.20(-1.23%) |
Sep 15, 2004 | 15.90 | 16.04 | 15.86 | 16.04 | 15,067 | +0.18(+1.15%) |
Sep 14, 2004 | 15.84 | 15.88 | 15.75 | 15.86 | 15,067 | +0.04(+0.26%) |
Sep 13, 2004 | 15.74 | 15.82 | 15.59 | 15.81 | 39,062 | +0.03(+0.17%) |
Sep 10, 2004 | 15.72 | 15.81 | 15.63 | 15.79 | 36,272 | +0.06(+0.41%) |
Sep 09, 2004 | 15.77 | 15.77 | 15.32 | 15.72 | 41,853 | -0.05(-0.30%) |
Sep 08, 2004 | 15.85 | 15.86 | 15.63 | 15.77 | 39,062 | -0.13(-0.79%) |
Sep 07, 2004 | 15.73 | 15.97 | 15.73 | 15.89 | 17,299 | +0.13(+0.85%) |
Sep 03, 2004 | 15.57 | 15.88 | 15.52 | 15.76 | 37,388 | +0.26(+1.68%) |
Sep 02, 2004 | 15.63 | 15.68 | 15.29 | 15.50 | 62,500 | -0.22(-1.37%) |
Sep 01, 2004 | 15.81 | 16.11 | 15.59 | 15.72 | 94,309 | -0.04(-0.23%) |
Aug 31, 2004 | 15.23 | 15.75 | 15.23 | 15.75 | 84,822 | +0.52(+3.41%) |
Aug 30, 2004 | 15.02 | 15.23 | 15.02 | 15.23 | 54,688 | +0.13(+0.83%) |
Aug 27, 2004 | 14.69 | 15.11 | 14.69 | 15.11 | 37,946 | +0.50(+3.44%) |
Aug 26, 2004 | 14.62 | 14.66 | 14.48 | 14.60 | 30,692 | +0.07(+0.49%) |
Aug 25, 2004 | 14.34 | 14.59 | 14.34 | 14.53 | 12,834 | +0.20(+1.38%) |
Aug 24, 2004 | 14.28 | 14.34 | 14.25 | 14.34 | 6,138 | +0.10(+0.73%) |
Aug 23, 2004 | 14.02 | 14.24 | 13.98 | 14.23 | 16,183 | +0.25(+1.81%) |
Aug 20, 2004 | 14.32 | 14.41 | 13.98 | 13.98 | 34,040 | -0.29(-2.00%) |
Aug 19, 2004 | 14.16 | 14.26 | 14.10 | 14.26 | 8,928 | +0.13(+0.89%) |
Aug 18, 2004 | 13.89 | 14.14 | 13.80 | 14.14 | 26,786 | +0.17(+1.22%) |
Aug 17, 2004 | 14.07 | 14.16 | 13.80 | 13.97 | 61,942 | -0.37(-2.56%) |
Aug 16, 2004 | 14.38 | 14.57 | 14.29 | 14.34 | 60,268 | -0.31(-2.14%) |
Aug 13, 2004 | 14.50 | 14.77 | 14.50 | 14.65 | 43,527 | +0.15(+1.06%) |
Aug 12, 2004 | 14.06 | 14.50 | 14.06 | 14.50 | 39,620 | +0.38(+2.72%) |
Aug 11, 2004 | 14.25 | 14.32 | 14.07 | 14.11 | 19,531 | -0.09(-0.63%) |
Aug 10, 2004 | 13.88 | 14.20 | 13.87 | 14.20 | 23,437 | +0.40(+2.92%) |
Aug 09, 2004 | 13.90 | 13.93 | 13.62 | 13.80 | 35,156 | -0.18(-1.28%) |
Aug 06, 2004 | 14.21 | 14.21 | 13.91 | 13.98 | 29,576 | -0.23(-1.64%) |
Aug 05, 2004 | 14.32 | 14.40 | 14.19 | 14.21 | 79,241 | -0.09(-0.63%) |
Aug 04, 2004 | 14.06 | 14.31 | 13.98 | 14.30 | 107,144 | +0.34(+2.44%) |
Aug 03, 2004 | 13.48 | 14.05 | 13.48 | 13.96 | 49,665 | +0.45(+3.32%) |
Aug 02, 2004 | 13.75 | 13.80 | 13.47 | 13.51 | 26,786 | -0.20(-1.48%) |
Jul 30, 2004 | 13.67 | 13.80 | 13.67 | 13.71 | 8,928 | +0.05(+0.37%) |
Jul 29, 2004 | 13.74 | 13.80 | 13.66 | 13.66 | 15,625 | -0.05(-0.37%) |
Jul 28, 2004 | 13.71 | 13.73 | 13.64 | 13.71 | 13,393 | +0.08(+0.56%) |
Jul 27, 2004 | 13.38 | 13.71 | 13.38 | 13.64 | 50,781 | +0.31(+2.35%) |
Jul 26, 2004 | 13.13 | 13.32 | 13.13 | 13.32 | 21,205 | +0.14(+1.09%) |
Jul 23, 2004 | 13.06 | 13.25 | 13.06 | 13.18 | 23,437 | +0.15(+1.17%) |
Jul 22, 2004 | 12.93 | 13.05 | 12.81 | 13.03 | 18,973 | +0.05(+0.41%) |
Jul 21, 2004 | 12.77 | 13.07 | 12.77 | 12.97 | 24,553 | +0.25(+1.93%) |
Jul 20, 2004 | 12.65 | 12.76 | 12.65 | 12.73 | 5,022 | +0.04(+0.32%) |
Jul 19, 2004 | 12.57 | 12.69 | 12.57 | 12.69 | 8,370 | +0.12(+0.94%) |
Jul 16, 2004 | 12.52 | 12.57 | 12.52 | 12.57 | 4,464 | +0.03(+0.27%) |
Jul 15, 2004 | 12.57 | 12.57 | 12.53 | 12.53 | 1,116 | -0.08(-0.61%) |
Jul 14, 2004 | 12.55 | 12.62 | 12.54 | 12.61 | 12,834 | +0.09(+0.75%) |
Jul 13, 2004 | 12.54 | 12.54 | 12.52 | 12.52 | 3,906 | -0.08(-0.63%) |
Jul 12, 2004 | 12.67 | 12.71 | 12.60 | 12.60 | 16,741 | -0.07(-0.55%) |
Jul 09, 2004 | 12.49 | 12.67 | 12.49 | 12.67 | 21,763 | +0.20(+1.57%) |
Jul 08, 2004 | 12.32 | 12.47 | 12.27 | 12.47 | 22,879 | +0.20(+1.59%) |
Jul 07, 2004 | 12.10 | 12.28 | 12.10 | 12.28 | 26,227 | +0.20(+1.65%) |
Jul 06, 2004 | 12.09 | 12.19 | 12.08 | 12.08 | 17,299 | -0.05(-0.44%) |
Jul 02, 2004 | 12.23 | 12.23 | 12.10 | 12.13 | 16,741 | -0.10(-0.81%) |
Jul 01, 2004 | 11.74 | 12.29 | 11.73 | 12.23 | 128,907 | +0.52(+4.42%) |
Jun 30, 2004 | 11.72 | 11.72 | 11.71 | 11.71 | 2,790 | -0.02(-0.20%) |
Jun 29, 2004 | 11.74 | 11.74 | 11.72 | 11.74 | 4,464 | +0.01(+0.06%) |
Jun 28, 2004 | 11.71 | 11.73 | 11.71 | 11.73 | 3,348 | +0.08(+0.69%) |
Jun 25, 2004 | 11.51 | 11.75 | 11.51 | 11.65 | 8,370 | +0.12(+1.01%) |
Jun 24, 2004 | 11.54 | 11.65 | 11.51 | 11.53 | 16,183 | -0.01(-0.08%) |
Jun 23, 2004 | 11.48 | 11.55 | 11.48 | 11.54 | 6,696 | +0.02(+0.14%) |
Jun 22, 2004 | 11.50 | 11.55 | 11.50 | 11.52 | 3,906 | +0.01(+0.09%) |
Jun 21, 2004 | 11.54 | 11.54 | 11.51 | 11.51 | 1,116 | -0.02(-0.16%) |
Jun 18, 2004 | 11.48 | 11.53 | 11.48 | 11.53 | 3,906 | +0.08(+0.70%) |
Jun 17, 2004 | 11.41 | 11.54 | 11.41 | 11.45 | 111,608 | -0.30(-2.59%) |
Jun 16, 2004 | 11.75 | 11.78 | 11.75 | 11.76 | 6,138 | +0.04(+0.38%) |
Jun 15, 2004 | 11.49 | 11.74 | 11.49 | 11.71 | 42,411 | +0.24(+2.11%) |
Jun 14, 2004 | 11.47 | 11.54 | 11.47 | 11.47 | 16,741 | -0.05(-0.47%) |
Jun 10, 2004 | 11.45 | 11.56 | 11.45 | 11.52 | 7,812 | +0.11(+0.93%) |
Jun 09, 2004 | 11.31 | 11.42 | 11.31 | 11.42 | 9,486 | +0.07(+0.65%) |
Jun 08, 2004 | 11.34 | 11.34 | 11.34 | 11.34 | 3,348 | +0.04(+0.32%) |
Jun 07, 2004 | 11.35 | 11.38 | 11.31 | 11.31 | 11,718 | -0.02(-0.17%) |
Jun 04, 2004 | 11.36 | 11.36 | 11.33 | 11.33 | 8,370 | -0.03(-0.30%) |
Jun 03, 2004 | 11.35 | 11.36 | 11.33 | 11.36 | 6,138 | -0.01(-0.08%) |
Jun 02, 2004 | 11.31 | 11.37 | 11.31 | 11.37 | 7,254 | +0.04(+0.40%) |
Jun 01, 2004 | 11.22 | 11.33 | 11.22 | 11.33 | 20,089 | +0.13(+1.17%) |
May 28, 2004 | 11.04 | 11.22 | 11.02 | 11.19 | 12,834 | +0.18(+1.63%) |
May 27, 2004 | 11.02 | 11.04 | 10.98 | 11.02 | 8,370 | -0.03(-0.29%) |
May 26, 2004 | 11.02 | 11.07 | 10.97 | 11.05 | 16,183 | -0.02(-0.16%) |
May 25, 2004 | 11.06 | 11.07 | 11.02 | 11.07 | 10,044 | +0.02(+0.16%) |
May 24, 2004 | 11.07 | 11.11 | 11.02 | 11.05 | 8,370 | -0.06(-0.55%) |
May 21, 2004 | 11.06 | 11.11 | 11.05 | 11.11 | 11,718 | +0.09(+0.80%) |
May 20, 2004 | 11.09 | 11.11 | 10.95 | 11.02 | 41,853 | -0.09(-0.81%) |
May 19, 2004 | 11.18 | 11.18 | 11.11 | 11.11 | 17,299 | -0.05(-0.48%) |
May 18, 2004 | 11.23 | 11.23 | 11.15 | 11.16 | 6,138 | -0.09(-0.80%) |
May 17, 2004 | 11.24 | 11.25 | 11.20 | 11.25 | 4,464 | -0.03(-0.30%) |
May 14, 2004 | 11.09 | 11.32 | 11.09 | 11.29 | 23,437 | +0.18(+1.60%) |
May 13, 2004 | 11.11 | 11.11 | 10.93 | 11.11 | 19,531 | +0.00(+0.00%) |
May 12, 2004 | 11.20 | 11.20 | 11.11 | 11.11 | 16,741 | -0.17(-1.51%) |
May 11, 2004 | 11.29 | 11.33 | 11.28 | 11.28 | 13,951 | +0.08(+0.74%) |
May 10, 2004 | 11.44 | 11.44 | 11.15 | 11.20 | 32,366 | -0.25(-2.21%) |
May 07, 2004 | 11.33 | 11.45 | 11.31 | 11.45 | 5,022 | +0.12(+1.03%) |
May 06, 2004 | 11.44 | 11.44 | 11.33 | 11.33 | 8,928 | -0.13(-1.17%) |
May 05, 2004 | 11.24 | 11.47 | 11.16 | 11.47 | 26,786 | +0.22(+1.98%) |
May 04, 2004 | 11.38 | 11.38 | 11.17 | 11.25 | 32,366 | -0.18(-1.55%) |
May 03, 2004 | 11.31 | 11.42 | 11.07 | 11.42 | 59,152 | +0.08(+0.71%) |
Apr 30, 2004 | 11.83 | 11.83 | 11.20 | 11.34 | 69,755 | -0.48(-4.09%) |
Apr 29, 2004 | 12.05 | 12.05 | 11.83 | 11.83 | 22,321 | -0.27(-2.22%) |
Apr 28, 2004 | 12.05 | 12.10 | 12.05 | 12.10 | 3,348 | -0.02(-0.15%) |
Apr 27, 2004 | 12.19 | 12.19 | 12.11 | 12.11 | 9,486 | -0.08(-0.66%) |
Apr 26, 2004 | 12.18 | 12.28 | 12.14 | 12.19 | 17,299 | -0.02(-0.15%) |
Apr 23, 2004 | 12.15 | 12.21 | 12.15 | 12.21 | 3,348 | +0.04(+0.29%) |
Apr 22, 2004 | 12.19 | 12.21 | 12.18 | 12.18 | 25,111 | +0.08(+0.67%) |
Apr 21, 2004 | 12.24 | 12.24 | 12.10 | 12.10 | 8,928 | -0.09(-0.74%) |
Apr 20, 2004 | 12.28 | 12.28 | 12.19 | 12.19 | 35,714 | -0.10(-0.80%) |
Apr 19, 2004 | 12.19 | 12.28 | 12.14 | 12.28 | 49,665 | +0.19(+1.57%) |
Apr 16, 2004 | 12.04 | 12.11 | 12.04 | 12.09 | 35,156 | +0.09(+0.73%) |
Apr 15, 2004 | 12.08 | 12.08 | 12.01 | 12.01 | 11,160 | -0.07(-0.59%) |
Apr 14, 2004 | 12.19 | 12.19 | 12.05 | 12.08 | 33,482 | -0.08(-0.65%) |
Apr 13, 2004 | 12.01 | 12.16 | 11.96 | 12.16 | 44,085 | +0.20(+1.63%) |
Apr 12, 2004 | 11.90 | 12.05 | 11.90 | 11.96 | 64,732 | +0.11(+0.91%) |
Apr 08, 2004 | 11.91 | 11.94 | 11.85 | 11.85 | 31,808 | -0.04(-0.33%) |
Apr 07, 2004 | 11.79 | 11.90 | 11.77 | 11.89 | 16,741 | +0.11(+0.94%) |
Apr 06, 2004 | 11.65 | 11.83 | 11.65 | 11.78 | 35,714 | +0.15(+1.26%) |
Apr 05, 2004 | 11.48 | 11.65 | 11.48 | 11.64 | 37,388 | +0.17(+1.45%) |
Apr 02, 2004 | 11.38 | 11.51 | 11.35 | 11.47 | 27,902 | +0.10(+0.87%) |
Apr 01, 2004 | 11.29 | 11.45 | 11.24 | 11.37 | 29,018 | +0.09(+0.83%) |
Mar 31, 2004 | 11.11 | 11.29 | 11.11 | 11.28 | 18,973 | +0.17(+1.50%) |
Mar 30, 2004 | 11.20 | 11.29 | 11.11 | 11.11 | 25,111 | -0.04(-0.40%) |
Mar 29, 2004 | 11.22 | 11.24 | 11.16 | 11.16 | 5,580 | -0.04(-0.40%) |
Mar 26, 2004 | 11.20 | 11.27 | 11.20 | 11.20 | 7,254 | -0.02(-0.18%) |
Mar 25, 2004 | 11.19 | 11.24 | 11.17 | 11.22 | 54,688 | +0.02(+0.19%) |
Mar 24, 2004 | 11.20 | 11.20 | 11.20 | 11.20 | 558 | -0.03(-0.26%) |
Mar 23, 2004 | 11.16 | 11.23 | 11.11 | 11.23 | 16,741 | +0.09(+0.80%) |
Mar 22, 2004 | 11.17 | 11.19 | 11.09 | 11.14 | 8,370 | -0.01(-0.06%) |
Mar 19, 2004 | 11.11 | 11.15 | 11.11 | 11.14 | 7,254 | +0.03(+0.31%) |
Mar 18, 2004 | 11.16 | 11.20 | 11.11 | 11.11 | 26,786 | -0.04(-0.32%) |
Mar 17, 2004 | 11.14 | 11.15 | 11.11 | 11.15 | 8,370 | +0.04(+0.32%) |
Mar 16, 2004 | 11.12 | 11.12 | 11.09 | 11.11 | 2,232 | +0.02(+0.16%) |
Mar 15, 2004 | 11.11 | 11.13 | 10.89 | 11.09 | 48,549 | -0.02(-0.16%) |
Mar 12, 2004 | 10.98 | 11.12 | 10.98 | 11.11 | 23,995 | +0.11(+0.98%) |
Mar 11, 2004 | 11.02 | 11.02 | 10.93 | 11.00 | 36,272 | +0.02(+0.16%) |
Mar 10, 2004 | 10.99 | 11.12 | 10.98 | 10.98 | 59,710 | +0.04(+0.33%) |
Mar 09, 2004 | 11.02 | 11.04 | 10.92 | 10.95 | 28,460 | -0.12(-1.05%) |
Mar 08, 2004 | 11.20 | 11.26 | 11.07 | 11.07 | 79,799 | -0.04(-0.40%) |
Mar 05, 2004 | 10.89 | 11.11 | 10.89 | 11.11 | 26,227 | +0.24(+2.21%) |
Mar 04, 2004 | 10.87 | 10.87 | 10.87 | 10.87 | 2,790 | -0.02(-0.16%) |
Mar 03, 2004 | 10.84 | 10.93 | 10.84 | 10.89 | 11,718 | -0.04(-0.39%) |
Mar 02, 2004 | 10.93 | 11.11 | 10.90 | 10.93 | 78,125 | +0.13(+1.24%) |
Mar 01, 2004 | 10.34 | 10.80 | 10.34 | 10.80 | 54,688 | +0.47(+4.60%) |
Feb 27, 2004 | 10.30 | 10.32 | 10.30 | 10.32 | 6,138 | -0.02(-0.16%) |
Feb 26, 2004 | 10.31 | 10.35 | 10.31 | 10.34 | 37,388 | +0.03(+0.24%) |
Feb 25, 2004 | 10.27 | 10.37 | 10.27 | 10.31 | 36,830 | +0.05(+0.47%) |
Feb 24, 2004 | 10.25 | 10.26 | 10.20 | 10.26 | 11,718 | +0.03(+0.25%) |
Feb 23, 2004 | 10.31 | 10.31 | 10.24 | 10.24 | 18,415 | -0.02(-0.23%) |
Feb 20, 2004 | 10.32 | 10.33 | 10.26 | 10.26 | 15,067 | -0.08(-0.80%) |
Feb 19, 2004 | 10.39 | 10.43 | 10.35 | 10.35 | 46,875 | -0.05(-0.47%) |
Feb 18, 2004 | 10.19 | 10.39 | 10.19 | 10.39 | 16,741 | +0.19(+1.84%) |
Feb 17, 2004 | 10.03 | 10.21 | 10.03 | 10.21 | 29,576 | +0.19(+1.90%) |
Feb 13, 2004 | 9.985 | 10.02 | 9.963 | 10.02 | 15,067 | +0.03(+0.25%) |
Feb 12, 2004 | 10.07 | 10.07 | 9.990 | 9.990 | 12,834 | -0.10(-0.98%) |
Feb 11, 2004 | 10.11 | 10.12 | 10.09 | 10.09 | 9,486 | -0.05(-0.53%) |
Feb 10, 2004 | 10.02 | 10.21 | 10.02 | 10.14 | 26,227 | +0.10(+1.00%) |
Feb 09, 2004 | 9.972 | 10.04 | 9.972 | 10.04 | 12,834 | +0.07(+0.70%) |
Feb 06, 2004 | 9.945 | 10.04 | 9.944 | 9.972 | 20,089 | +0.04(+0.41%) |
Feb 05, 2004 | 9.937 | 9.963 | 9.917 | 9.931 | 36,830 | +0.02(+0.22%) |
Feb 04, 2004 | 9.929 | 9.931 | 9.892 | 9.910 | 32,924 | -0.02(-0.23%) |
Feb 03, 2004 | 9.990 | 9.990 | 9.928 | 9.933 | 14,509 | -0.07(-0.66%) |
Feb 02, 2004 | 10.07 | 10.07 | 9.974 | 9.999 | 14,509 | -0.10(-0.98%) |
Jan 30, 2004 | 10.18 | 10.18 | 10.10 | 10.10 | 18,973 | -0.07(-0.69%) |
Jan 29, 2004 | 10.28 | 10.28 | 10.17 | 10.17 | 31,808 | -0.11(-1.06%) |
Jan 28, 2004 | 10.29 | 10.29 | 10.28 | 10.28 | 2,232 | -0.03(-0.26%) |
Jan 27, 2004 | 10.42 | 10.42 | 10.29 | 10.30 | 38,504 | -0.11(-1.07%) |
Jan 26, 2004 | 10.46 | 10.46 | 10.41 | 10.41 | 16,741 | -0.05(-0.45%) |
Jan 23, 2004 | 10.47 | 10.50 | 10.46 | 10.46 | 2,790 | +0.01(+0.09%) |
Jan 22, 2004 | 10.48 | 10.48 | 10.45 | 10.45 | 6,696 | -0.03(-0.29%) |
Jan 21, 2004 | 10.43 | 10.48 | 10.43 | 10.48 | 22,321 | +0.05(+0.52%) |
Jan 20, 2004 | 10.30 | 10.44 | 10.29 | 10.43 | 25,111 | +0.16(+1.55%) |
Jan 16, 2004 | 10.35 | 10.35 | 10.27 | 10.27 | 6,696 | -0.08(-0.73%) |
Jan 15, 2004 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | +0.00(+0.00%) |
Jan 14, 2004 | 10.39 | 10.39 | 10.35 | 10.35 | 3,348 | -0.05(-0.45%) |
Jan 13, 2004 | 10.37 | 10.39 | 10.30 | 10.39 | 7,812 | +0.01(+0.05%) |
Jan 12, 2004 | 10.38 | 10.39 | 10.34 | 10.39 | 10,602 | +0.15(+1.51%) |
Jan 09, 2004 | 10.24 | 10.25 | 10.20 | 10.23 | 24,553 | +0.07(+0.69%) |
Jan 08, 2004 | 10.20 | 10.21 | 10.16 | 10.16 | 20,089 | +0.01(+0.11%) |
Jan 07, 2004 | 10.16 | 10.16 | 10.15 | 10.15 | 8,928 | +0.01(+0.09%) |
Jan 06, 2004 | 10.04 | 10.15 | 10.04 | 10.14 | 11,160 | +0.12(+1.23%) |
Jan 05, 2004 | 10.05 | 10.09 | 9.980 | 10.02 | 40,737 | -0.05(-0.53%) |
Jan 02, 2004 | 10.04 | 10.07 | 10.04 | 10.07 | 3,906 | -0.01(-0.07%) |
Dec 31, 2003 | 9.989 | 10.08 | 9.989 | 10.08 | 15,625 | +0.09(+0.90%) |
Dec 30, 2003 | 9.954 | 9.954 | 9.954 | 9.990 | 3,906 | +0.10(+1.01%) |
Dec 29, 2003 | 9.874 | 9.892 | 9.874 | 9.890 | 13,393 | +0.03(+0.25%) |
Dec 26, 2003 | 9.901 | 9.990 | 9.865 | 9.865 | 10,044 | -0.03(-0.34%) |
Dec 24, 2003 | 9.874 | 9.899 | 9.856 | 9.899 | 3,348 | +0.02(+0.16%) |
Dec 23, 2003 | 9.865 | 9.883 | 9.858 | 9.883 | 5,022 | -0.02(-0.18%) |
Dec 22, 2003 | 9.901 | 9.901 | 9.901 | 9.901 | 1,116 | +0.04(+0.45%) |
Dec 19, 2003 | 9.856 | 9.856 | 9.856 | 9.856 | 6,696 | -0.07(-0.72%) |
Dec 18, 2003 | 9.926 | 9.928 | 9.874 | 9.928 | 12,834 | +0.03(+0.29%) |
Dec 17, 2003 | 9.682 | 9.899 | 9.682 | 9.899 | 14,509 | +0.12(+1.26%) |
Dec 16, 2003 | 9.739 | 9.775 | 9.739 | 9.775 | 6,696 | +0.03(+0.33%) |
Dec 15, 2003 | 9.738 | 9.743 | 9.738 | 9.743 | 5,580 | -0.02(-0.18%) |
Dec 12, 2003 | 9.820 | 9.831 | 9.761 | 9.761 | 15,067 | -0.04(-0.42%) |
Dec 11, 2003 | 9.793 | 9.856 | 9.736 | 9.802 | 28,460 | -0.04(-0.36%) |
Dec 10, 2003 | 9.910 | 9.999 | 9.838 | 9.838 | 17,299 | -0.07(-0.74%) |
Dec 09, 2003 | 9.910 | 9.911 | 9.910 | 9.911 | 5,022 | +0.00(+0.02%) |
Dec 08, 2003 | 9.748 | 9.883 | 9.748 | 9.910 | 31,250 | +0.19(+1.94%) |
Dec 05, 2003 | 9.766 | 9.784 | 9.723 | 9.722 | 30,134 | -0.03(-0.33%) |
Dec 04, 2003 | 9.815 | 9.815 | 9.754 | 9.754 | 15,625 | -0.04(-0.40%) |
Dec 03, 2003 | 9.813 | 9.813 | 9.766 | 9.793 | 12,276 | -0.04(-0.46%) |
Dec 02, 2003 | 9.784 | 9.838 | 9.775 | 9.838 | 3,906 | +0.07(+0.73%) |