Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 10.40 | 10.48 | 10.28 | 10.40 | 1,309,025 | -0.02(-0.17%) |
Oct 28, 2004 | 10.41 | 10.76 | 10.37 | 10.42 | 2,306,703 | -0.21(-1.99%) |
Oct 27, 2004 | 11.11 | 11.11 | 10.60 | 10.63 | 3,563,326 | -0.43(-3.90%) |
Oct 26, 2004 | 10.73 | 11.07 | 10.71 | 11.06 | 2,827,772 | +0.18(+1.62%) |
Oct 25, 2004 | 11.05 | 11.05 | 10.76 | 10.89 | 1,969,833 | +0.09(+0.82%) |
Oct 22, 2004 | 10.73 | 10.89 | 10.72 | 10.80 | 4,221,526 | +0.23(+2.17%) |
Oct 21, 2004 | 10.43 | 10.76 | 10.32 | 10.57 | 7,459,666 | +0.29(+2.83%) |
Oct 20, 2004 | 10.32 | 10.35 | 10.05 | 10.28 | 5,399,320 | +0.11(+1.13%) |
Oct 19, 2004 | 10.53 | 10.53 | 10.06 | 10.17 | 3,972,333 | +0.03(+0.26%) |
Oct 18, 2004 | 10.88 | 10.94 | 9.919 | 10.14 | 11,447,539 | -0.93(-8.44%) |
Oct 15, 2004 | 11.49 | 11.58 | 11.07 | 11.07 | 4,333,248 | -0.33(-2.86%) |
Oct 14, 2004 | 11.68 | 11.68 | 11.29 | 11.40 | 2,807,810 | -0.07(-0.61%) |
Oct 13, 2004 | 11.43 | 11.72 | 11.26 | 11.47 | 2,313,054 | -0.31(-2.62%) |
Oct 12, 2004 | 11.81 | 11.93 | 11.73 | 11.78 | 1,022,403 | -0.35(-2.91%) |
Oct 11, 2004 | 12.27 | 12.27 | 12.00 | 12.13 | 1,718,032 | -0.31(-2.48%) |
Oct 08, 2004 | 12.53 | 12.60 | 12.41 | 12.44 | 1,839,849 | +0.38(+3.14%) |
Oct 07, 2004 | 12.10 | 12.25 | 12.06 | 12.06 | 1,687,067 | -0.12(-1.01%) |
Oct 06, 2004 | 11.88 | 12.19 | 11.82 | 12.18 | 1,531,223 | +0.23(+1.92%) |
Oct 05, 2004 | 11.59 | 12.09 | 11.55 | 11.96 | 1,301,880 | +0.51(+4.47%) |
Oct 04, 2004 | 11.47 | 11.62 | 11.40 | 11.44 | 1,539,503 | -0.40(-3.35%) |
Oct 01, 2004 | 12.05 | 12.05 | 11.66 | 11.84 | 1,780,075 | -0.17(-1.39%) |
Sep 30, 2004 | 11.87 | 12.11 | 11.87 | 12.01 | 1,373,790 | +0.23(+1.95%) |
Sep 29, 2004 | 11.63 | 11.78 | 11.55 | 11.78 | 1,038,849 | +0.24(+2.06%) |
Sep 28, 2004 | 11.51 | 11.73 | 11.46 | 11.54 | 2,099,817 | +0.29(+2.59%) |
Sep 27, 2004 | 11.37 | 11.37 | 11.05 | 11.25 | 992,573 | -0.16(-1.39%) |
Sep 24, 2004 | 11.55 | 11.55 | 11.28 | 11.41 | 1,179,836 | -0.17(-1.45%) |
Sep 23, 2004 | 11.96 | 11.99 | 11.58 | 11.58 | 1,302,900 | -0.24(-2.02%) |
Sep 22, 2004 | 11.64 | 11.97 | 11.63 | 11.81 | 1,219,307 | +0.06(+0.52%) |
Sep 21, 2004 | 11.44 | 11.79 | 11.44 | 11.75 | 1,802,646 | +0.54(+4.80%) |
Sep 20, 2004 | 11.20 | 11.22 | 10.84 | 11.21 | 939,377 | +0.11(+0.95%) |
Sep 17, 2004 | 11.12 | 11.20 | 11.02 | 11.11 | 1,225,092 | +0.15(+1.37%) |
Sep 16, 2004 | 11.08 | 11.20 | 10.89 | 10.96 | 870,982 | -0.07(-0.64%) |
Sep 15, 2004 | 11.25 | 11.25 | 10.97 | 11.03 | 1,424,491 | -0.33(-2.87%) |
Sep 14, 2004 | 11.02 | 11.37 | 10.23 | 11.36 | 1,049,852 | +0.42(+3.87%) |
Sep 13, 2004 | 10.84 | 11.06 | 10.80 | 10.93 | 1,019,341 | +0.11(+0.98%) |
Sep 10, 2004 | 10.76 | 11.04 | 10.68 | 10.83 | 2,095,847 | +0.33(+3.11%) |
Sep 09, 2004 | 10.27 | 10.56 | 10.22 | 10.50 | 1,200,252 | +0.34(+3.38%) |
Sep 08, 2004 | 9.971 | 10.42 | 9.945 | 10.16 | 919,074 | +0.12(+1.23%) |
Sep 07, 2004 | 10.05 | 10.05 | 9.913 | 10.03 | 1,260,026 | -0.34(-3.31%) |
Sep 03, 2004 | 10.55 | 10.55 | 10.27 | 10.38 | 1,266,491 | -0.40(-3.68%) |
Sep 02, 2004 | 10.92 | 10.92 | 10.69 | 10.77 | 509,273 | -0.28(-2.55%) |
Sep 01, 2004 | 11.00 | 11.06 | 10.76 | 11.06 | 817,446 | +0.05(+0.48%) |
Aug 31, 2004 | 10.80 | 11.00 | 10.80 | 11.00 | 1,132,197 | +0.27(+2.55%) |
Aug 30, 2004 | 11.07 | 11.11 | 10.72 | 10.73 | 930,303 | -0.28(-2.56%) |
Aug 27, 2004 | 10.94 | 11.02 | 10.69 | 11.01 | 678,161 | +0.20(+1.88%) |
Aug 26, 2004 | 10.88 | 11.09 | 10.78 | 10.81 | 683,265 | -0.12(-1.13%) |
Aug 25, 2004 | 10.61 | 10.98 | 10.61 | 10.93 | 805,310 | +0.35(+3.33%) |
Aug 24, 2004 | 10.69 | 10.80 | 10.54 | 10.58 | 1,293,600 | -0.42(-3.85%) |
Aug 23, 2004 | 11.36 | 11.36 | 10.86 | 11.00 | 1,000,399 | -0.40(-3.48%) |
Aug 20, 2004 | 11.14 | 11.51 | 11.02 | 11.40 | 2,349,236 | +0.30(+2.70%) |
Aug 19, 2004 | 10.84 | 11.18 | 10.84 | 11.10 | 1,193,560 | +0.36(+3.37%) |
Aug 18, 2004 | 10.62 | 10.80 | 10.54 | 10.74 | 829,015 | +0.05(+0.50%) |
Aug 17, 2004 | 10.62 | 10.81 | 10.45 | 10.69 | 1,521,242 | -0.22(-2.02%) |
Aug 16, 2004 | 10.69 | 10.91 | 10.68 | 10.91 | 1,594,173 | +0.24(+2.23%) |
Aug 13, 2004 | 10.16 | 10.77 | 10.14 | 10.67 | 1,798,450 | +0.44(+4.31%) |
Aug 12, 2004 | 9.345 | 10.23 | 9.319 | 10.23 | 3,190,275 | +0.94(+10.16%) |
Aug 11, 2004 | 9.434 | 9.469 | 9.178 | 9.284 | 1,456,930 | -0.30(-3.13%) |
Aug 10, 2004 | 9.425 | 9.628 | 9.354 | 9.584 | 792,152 | +0.11(+1.12%) |
Aug 09, 2004 | 9.257 | 9.592 | 9.257 | 9.478 | 533,999 | -0.09(-0.92%) |
Aug 06, 2004 | 9.610 | 9.645 | 9.487 | 9.566 | 602,961 | +0.23(+2.46%) |
Aug 05, 2004 | 9.592 | 9.610 | 9.231 | 9.337 | 1,174,051 | -0.32(-3.29%) |
Aug 04, 2004 | 9.663 | 9.830 | 9.548 | 9.654 | 936,428 | -0.04(-0.36%) |
Aug 03, 2004 | 9.689 | 9.936 | 9.689 | 9.689 | 952,194 | +0.10(+1.01%) |
Aug 02, 2004 | 9.689 | 9.716 | 9.460 | 9.592 | 681,677 | -0.07(-0.73%) |
Jul 30, 2004 | 9.725 | 9.857 | 9.628 | 9.663 | 1,190,384 | +0.10(+1.01%) |
Jul 29, 2004 | 9.319 | 9.575 | 9.319 | 9.566 | 1,110,760 | +0.28(+3.04%) |
Jul 28, 2004 | 9.196 | 9.337 | 9.143 | 9.284 | 1,382,978 | +0.20(+2.23%) |
Jul 27, 2004 | 8.852 | 9.081 | 8.746 | 9.081 | 1,006,070 | +0.25(+2.79%) |
Jul 26, 2004 | 9.063 | 9.125 | 8.816 | 8.834 | 696,876 | -0.16(-1.76%) |
Jul 23, 2004 | 9.037 | 9.081 | 8.905 | 8.993 | 989,850 | -0.10(-1.07%) |
Jul 22, 2004 | 9.169 | 9.240 | 8.984 | 9.090 | 1,154,088 | +0.19(+2.08%) |
Jul 21, 2004 | 8.975 | 9.478 | 8.869 | 8.905 | 2,959,457 | +0.12(+1.41%) |
Jul 20, 2004 | 8.667 | 8.843 | 8.596 | 8.781 | 2,106,396 | +0.10(+1.12%) |
Jul 19, 2004 | 8.869 | 8.949 | 8.596 | 8.684 | 2,575,517 | -0.26(-2.86%) |
Jul 16, 2004 | 9.196 | 9.363 | 8.905 | 8.940 | 1,931,609 | -0.32(-3.43%) |
Jul 15, 2004 | 9.522 | 9.557 | 9.213 | 9.257 | 1,501,506 | -0.33(-3.40%) |
Jul 14, 2004 | 9.716 | 9.848 | 9.557 | 9.584 | 1,110,307 | -0.09(-0.91%) |
Jul 13, 2004 | 9.592 | 9.751 | 9.557 | 9.672 | 957,525 | -0.04(-0.45%) |
Jul 12, 2004 | 9.760 | 9.813 | 9.680 | 9.716 | 1,466,571 | -0.03(-0.27%) |
Jul 09, 2004 | 9.866 | 9.866 | 9.566 | 9.742 | 1,911,760 | -0.12(-1.25%) |
Jul 08, 2004 | 9.813 | 9.954 | 9.654 | 9.866 | 1,966,317 | +0.05(+0.54%) |
Jul 07, 2004 | 9.539 | 9.971 | 9.504 | 9.813 | 1,552,887 | +0.38(+4.02%) |
Jul 06, 2004 | 9.416 | 9.504 | 9.213 | 9.434 | 1,115,864 | -0.04(-0.47%) |
Jul 02, 2004 | 9.372 | 9.522 | 9.257 | 9.478 | 673,284 | +0.30(+3.27%) |
Jul 01, 2004 | 9.363 | 9.407 | 9.152 | 9.178 | 766,405 | -0.16(-1.70%) |
Jun 30, 2004 | 9.275 | 9.451 | 9.090 | 9.337 | 1,302,787 | +0.31(+3.42%) |
Jun 29, 2004 | 9.301 | 9.301 | 9.010 | 9.028 | 1,315,037 | -0.34(-3.67%) |
Jun 28, 2004 | 9.645 | 9.777 | 9.187 | 9.372 | 1,437,762 | -0.21(-2.21%) |
Jun 25, 2004 | 9.416 | 9.601 | 9.416 | 9.584 | 483,980 | +0.09(+0.93%) |
Jun 24, 2004 | 9.531 | 9.698 | 9.442 | 9.495 | 2,097,208 | +0.09(+0.94%) |
Jun 23, 2004 | 9.284 | 9.407 | 9.213 | 9.407 | 1,101,346 | +0.03(+0.28%) |
Jun 22, 2004 | 9.187 | 9.381 | 9.125 | 9.381 | 823,457 | +0.30(+3.30%) |
Jun 21, 2004 | 9.152 | 9.398 | 9.072 | 9.081 | 1,775,198 | -0.05(-0.58%) |
Jun 18, 2004 | 8.869 | 9.257 | 8.861 | 9.134 | 2,760,852 | +0.41(+4.65%) |
Jun 17, 2004 | 8.693 | 8.834 | 8.499 | 8.728 | 3,658,943 | +0.19(+2.17%) |
Jun 16, 2004 | 8.420 | 8.649 | 8.182 | 8.543 | 1,883,291 | +0.15(+1.79%) |
Jun 15, 2004 | 8.287 | 8.631 | 8.287 | 8.393 | 4,091,088 | +0.23(+2.81%) |
Jun 14, 2004 | 8.816 | 8.861 | 8.155 | 8.164 | 3,276,477 | -0.85(-9.39%) |
Jun 10, 2004 | 9.081 | 9.257 | 9.010 | 9.010 | 1,217,379 | -0.01(-0.10%) |
Jun 09, 2004 | 9.531 | 9.539 | 9.019 | 9.019 | 1,754,782 | -0.68(-7.00%) |
Jun 08, 2004 | 9.874 | 9.874 | 9.663 | 9.698 | 770,262 | -0.33(-3.25%) |
Jun 07, 2004 | 9.874 | 10.17 | 9.866 | 10.02 | 1,105,997 | +0.19(+1.88%) |
Jun 04, 2004 | 9.654 | 9.910 | 9.592 | 9.839 | 1,600,525 | +0.05(+0.54%) |
Jun 03, 2004 | 10.02 | 10.05 | 9.733 | 9.786 | 673,511 | -0.30(-2.97%) |
Jun 02, 2004 | 10.30 | 10.33 | 9.786 | 10.09 | 801,567 | -0.09(-0.87%) |
Jun 01, 2004 | 10.62 | 10.69 | 10.16 | 10.17 | 921,909 | -0.39(-3.67%) |
May 28, 2004 | 10.62 | 10.62 | 10.41 | 10.56 | 819,941 | +0.12(+1.18%) |
May 27, 2004 | 10.58 | 10.66 | 10.32 | 10.44 | 1,702,380 | +0.11(+1.02%) |
May 26, 2004 | 10.34 | 10.39 | 10.05 | 10.33 | 821,869 | +0.25(+2.45%) |
May 25, 2004 | 10.51 | 10.51 | 10.09 | 10.09 | 1,248,797 | -0.10(-0.95%) |
May 24, 2004 | 9.954 | 10.18 | 9.839 | 10.18 | 1,180,629 | +0.26(+2.67%) |
May 21, 2004 | 9.954 | 10.05 | 9.830 | 9.919 | 1,313,789 | +0.36(+3.78%) |
May 20, 2004 | 9.663 | 9.707 | 9.390 | 9.557 | 1,958,831 | -0.14(-1.45%) |
May 19, 2004 | 9.522 | 9.848 | 9.478 | 9.698 | 2,607,163 | +0.31(+3.29%) |
May 18, 2004 | 9.019 | 9.390 | 8.861 | 9.390 | 1,095,221 | +0.11(+1.14%) |
May 17, 2004 | 9.522 | 9.548 | 9.257 | 9.284 | 1,390,577 | -0.04(-0.47%) |
May 14, 2004 | 9.284 | 9.478 | 9.231 | 9.328 | 1,077,527 | +0.11(+1.24%) |
May 13, 2004 | 9.134 | 9.381 | 9.090 | 9.213 | 983,385 | +0.01(+0.10%) |
May 12, 2004 | 9.698 | 9.822 | 9.169 | 9.204 | 1,586,687 | -0.26(-2.70%) |
May 11, 2004 | 9.257 | 9.487 | 9.143 | 9.460 | 1,506,837 | +0.11(+1.23%) |
May 10, 2004 | 8.966 | 9.716 | 8.843 | 9.345 | 2,269,953 | +0.24(+2.61%) |
May 07, 2004 | 9.522 | 9.601 | 8.958 | 9.107 | 2,098,910 | -0.41(-4.35%) |
May 06, 2004 | 9.989 | 9.989 | 9.487 | 9.522 | 1,929,228 | -0.68(-6.66%) |
May 05, 2004 | 10.51 | 10.51 | 10.15 | 10.20 | 1,108,492 | -0.31(-2.94%) |
May 04, 2004 | 10.20 | 10.53 | 10.20 | 10.51 | 1,388,536 | +0.56(+5.67%) |
May 03, 2004 | 9.822 | 9.989 | 9.680 | 9.945 | 876,540 | +0.21(+2.17%) |
Apr 30, 2004 | 10.18 | 10.20 | 9.716 | 9.733 | 1,939,776 | -0.41(-4.00%) |
Apr 29, 2004 | 9.733 | 10.18 | 9.733 | 10.14 | 2,693,932 | +0.45(+4.64%) |
Apr 28, 2004 | 10.30 | 10.31 | 9.601 | 9.689 | 2,530,375 | -1.03(-9.62%) |
Apr 27, 2004 | 10.77 | 10.83 | 10.63 | 10.72 | 1,070,722 | +0.06(+0.58%) |
Apr 26, 2004 | 10.64 | 10.84 | 10.62 | 10.66 | 1,399,538 | +0.11(+1.00%) |
Apr 23, 2004 | 10.61 | 10.69 | 10.45 | 10.55 | 846,369 | -0.11(-1.07%) |
Apr 22, 2004 | 10.72 | 10.76 | 10.50 | 10.67 | 2,150,177 | -0.05(-0.49%) |
Apr 21, 2004 | 10.77 | 10.92 | 10.58 | 10.72 | 3,955,320 | -0.14(-1.30%) |
Apr 20, 2004 | 11.59 | 11.64 | 10.81 | 10.86 | 2,286,740 | -0.89(-7.58%) |
Apr 19, 2004 | 11.56 | 11.75 | 11.46 | 11.75 | 1,955,655 | +0.27(+2.38%) |
Apr 16, 2004 | 11.52 | 11.76 | 11.46 | 11.48 | 1,502,413 | +0.02(+0.15%) |
Apr 15, 2004 | 11.28 | 11.55 | 11.14 | 11.46 | 2,313,848 | +0.24(+2.12%) |
Apr 14, 2004 | 10.76 | 11.46 | 10.72 | 11.22 | 1,726,085 | -0.25(-2.15%) |
Apr 13, 2004 | 12.06 | 12.06 | 11.38 | 11.47 | 2,094,600 | -0.90(-7.27%) |
Apr 12, 2004 | 12.33 | 12.51 | 12.21 | 12.37 | 1,035,220 | +0.03(+0.21%) |
Apr 08, 2004 | 12.34 | 12.42 | 12.22 | 12.34 | 1,714,970 | -0.34(-2.71%) |
Apr 07, 2004 | 12.63 | 12.83 | 12.55 | 12.69 | 1,391,711 | -0.13(-1.03%) |
Apr 06, 2004 | 12.99 | 13.03 | 12.70 | 12.82 | 1,594,627 | -0.12(-0.95%) |
Apr 05, 2004 | 13.03 | 13.06 | 12.84 | 12.94 | 1,173,937 | -0.25(-1.87%) |
Apr 02, 2004 | 13.05 | 13.23 | 13.00 | 13.19 | 1,776,559 | -0.48(-3.48%) |
Apr 01, 2004 | 13.67 | 13.77 | 13.51 | 13.67 | 1,756,483 | +0.06(+0.45%) |
Mar 31, 2004 | 13.62 | 13.88 | 13.36 | 13.60 | 2,188,174 | -0.15(-1.09%) |
Mar 30, 2004 | 13.75 | 13.98 | 13.62 | 13.75 | 812,909 | -0.09(-0.64%) |
Mar 29, 2004 | 13.67 | 13.85 | 13.43 | 13.84 | 734,987 | +0.22(+1.62%) |
Mar 26, 2004 | 14.06 | 14.06 | 13.59 | 13.62 | 716,612 | -0.09(-0.64%) |
Mar 25, 2004 | 13.32 | 13.72 | 13.22 | 13.71 | 947,430 | +0.44(+3.32%) |
Mar 24, 2004 | 13.34 | 13.73 | 13.26 | 13.27 | 843,987 | -0.44(-3.22%) |
Mar 23, 2004 | 13.52 | 13.71 | 13.37 | 13.71 | 1,025,239 | +0.22(+1.63%) |
Mar 22, 2004 | 13.89 | 13.89 | 13.27 | 13.49 | 1,194,581 | -0.04(-0.33%) |
Mar 19, 2004 | 13.48 | 13.58 | 13.24 | 13.53 | 1,579,995 | +0.03(+0.20%) |
Mar 18, 2004 | 13.58 | 13.74 | 13.40 | 13.51 | 1,735,726 | +0.33(+2.47%) |
Mar 17, 2004 | 12.77 | 13.22 | 12.25 | 13.18 | 1,584,872 | +0.45(+3.53%) |
Mar 16, 2004 | 12.74 | 12.96 | 12.63 | 12.73 | 1,044,407 | +0.00(+0.00%) |
Mar 15, 2004 | 13.02 | 13.10 | 12.61 | 12.73 | 1,083,879 | -0.38(-2.89%) |
Mar 12, 2004 | 12.96 | 13.21 | 12.65 | 13.11 | 1,567,178 | -0.34(-2.56%) |
Mar 11, 2004 | 13.22 | 13.49 | 13.00 | 13.45 | 1,093,520 | +0.21(+1.60%) |
Mar 10, 2004 | 13.45 | 13.60 | 13.20 | 13.24 | 1,010,380 | -0.38(-2.78%) |
Mar 09, 2004 | 13.65 | 13.82 | 13.40 | 13.62 | 1,383,885 | -0.11(-0.77%) |
Mar 08, 2004 | 13.87 | 14.06 | 13.73 | 13.73 | 937,902 | -0.42(-2.99%) |
Mar 05, 2004 | 13.83 | 14.15 | 13.80 | 14.15 | 1,167,586 | +0.42(+3.08%) |
Mar 04, 2004 | 13.37 | 13.78 | 13.37 | 13.73 | 849,318 | +0.22(+1.63%) |
Mar 03, 2004 | 13.17 | 13.61 | 13.07 | 13.51 | 1,242,899 | +0.28(+2.13%) |
Mar 02, 2004 | 13.50 | 13.65 | 13.20 | 13.22 | 1,384,566 | -0.25(-1.83%) |
Mar 01, 2004 | 13.67 | 13.77 | 13.47 | 13.47 | 1,421,315 | +0.20(+1.53%) |
Feb 27, 2004 | 13.36 | 13.52 | 13.18 | 13.27 | 1,127,547 | +0.02(+0.13%) |
Feb 26, 2004 | 13.07 | 13.45 | 12.78 | 13.25 | 2,537,974 | -0.26(-1.96%) |
Feb 25, 2004 | 13.68 | 13.70 | 13.18 | 13.52 | 1,440,143 | -0.22(-1.60%) |
Feb 24, 2004 | 13.84 | 13.84 | 13.54 | 13.74 | 1,699,317 | +0.29(+2.16%) |
Feb 23, 2004 | 13.97 | 14.01 | 13.45 | 13.45 | 1,666,084 | -0.26(-1.87%) |
Feb 20, 2004 | 14.20 | 14.20 | 13.45 | 13.70 | 1,923,783 | -0.57(-4.02%) |
Feb 19, 2004 | 14.52 | 14.54 | 14.11 | 14.27 | 1,391,485 | -0.25(-1.70%) |
Feb 18, 2004 | 15.09 | 15.15 | 14.42 | 14.52 | 1,927,753 | -0.60(-3.97%) |
Feb 17, 2004 | 14.89 | 15.12 | 14.81 | 15.12 | 1,097,830 | +0.48(+3.25%) |
Feb 13, 2004 | 14.86 | 14.99 | 14.50 | 14.64 | 1,105,883 | -0.01(-0.06%) |
Feb 12, 2004 | 14.81 | 14.91 | 14.59 | 14.65 | 1,223,617 | -0.26(-1.77%) |
Feb 11, 2004 | 14.33 | 15.16 | 14.33 | 14.92 | 1,775,765 | +0.54(+3.74%) |
Feb 10, 2004 | 14.64 | 14.74 | 14.29 | 14.38 | 1,066,979 | -0.26(-1.75%) |
Feb 09, 2004 | 14.45 | 14.64 | 14.13 | 14.64 | 1,130,723 | +0.18(+1.22%) |
Feb 06, 2004 | 13.60 | 14.48 | 13.60 | 14.46 | 1,472,810 | +0.93(+6.84%) |
Feb 05, 2004 | 13.51 | 13.90 | 13.45 | 13.53 | 994,274 | -0.04(-0.26%) |
Feb 04, 2004 | 14.02 | 14.06 | 13.56 | 13.57 | 1,231,443 | -0.27(-1.97%) |
Feb 03, 2004 | 13.89 | 14.00 | 13.67 | 13.84 | 1,477,233 | +0.22(+1.62%) |
Feb 02, 2004 | 13.24 | 13.67 | 13.00 | 13.62 | 1,613,569 | +0.16(+1.18%) |
Jan 30, 2004 | 13.58 | 13.66 | 13.36 | 13.46 | 1,042,139 | +0.13(+0.99%) |
Jan 29, 2004 | 13.75 | 13.91 | 12.97 | 13.33 | 2,322,015 | -0.42(-3.08%) |
Jan 28, 2004 | 14.45 | 14.62 | 13.64 | 13.75 | 2,034,031 | -0.67(-4.65%) |
Jan 27, 2004 | 14.35 | 14.78 | 14.34 | 14.42 | 1,746,502 | +0.19(+1.30%) |
Jan 26, 2004 | 14.40 | 14.50 | 13.93 | 14.24 | 1,284,526 | -0.11(-0.80%) |
Jan 23, 2004 | 14.66 | 14.79 | 14.24 | 14.35 | 1,079,342 | -0.31(-2.10%) |
Jan 22, 2004 | 14.80 | 15.26 | 14.61 | 14.66 | 1,762,154 | -0.13(-0.89%) |
Jan 21, 2004 | 14.36 | 14.94 | 14.24 | 14.79 | 1,565,931 | +0.34(+2.32%) |
Jan 20, 2004 | 14.55 | 14.66 | 14.39 | 14.46 | 1,606,083 | +0.48(+3.47%) |
Jan 16, 2004 | 13.78 | 14.12 | 13.60 | 13.97 | 2,341,751 | +0.34(+2.46%) |
Jan 15, 2004 | 13.57 | 13.94 | 13.51 | 13.64 | 2,804,293 | -0.48(-3.37%) |
Jan 14, 2004 | 14.46 | 14.90 | 14.11 | 14.12 | 2,911,366 | -0.99(-6.54%) |
Jan 13, 2004 | 15.34 | 15.69 | 15.01 | 15.10 | 2,327,005 | -0.28(-1.83%) |
Jan 12, 2004 | 15.26 | 15.60 | 15.23 | 15.38 | 2,046,621 | +0.13(+0.87%) |
Jan 09, 2004 | 14.86 | 15.46 | 14.86 | 15.25 | 1,803,327 | +0.47(+3.16%) |
Jan 08, 2004 | 14.64 | 15.16 | 14.33 | 14.79 | 1,488,462 | +0.12(+0.84%) |
Jan 07, 2004 | 14.88 | 15.09 | 14.63 | 14.66 | 1,474,851 | -0.22(-1.48%) |
Jan 06, 2004 | 15.05 | 15.08 | 14.57 | 14.88 | 1,407,024 | -0.13(-0.88%) |
Jan 05, 2004 | 14.94 | 15.11 | 14.75 | 15.01 | 1,602,680 | +0.41(+2.84%) |
Jan 02, 2004 | 14.32 | 14.69 | 13.64 | 14.60 | 895,482 | +0.29(+2.03%) |
Dec 31, 2003 | 14.50 | 14.60 | 14.05 | 14.31 | 877,674 | -0.19(-1.34%) |
Dec 30, 2003 | 14.62 | 14.63 | 14.39 | 14.50 | 986,788 | +0.00(+0.00%) |
Dec 29, 2003 | 14.33 | 14.59 | 14.21 | 14.50 | 2,098,456 | +0.18(+1.23%) |
Dec 26, 2003 | 13.92 | 14.41 | 13.92 | 14.33 | 611,581 | +0.51(+3.70%) |
Dec 24, 2003 | 14.01 | 14.12 | 13.82 | 13.82 | 647,310 | -0.19(-1.38%) |
Dec 23, 2003 | 13.72 | 14.04 | 13.67 | 14.01 | 943,687 | +0.20(+1.47%) |
Dec 22, 2003 | 13.65 | 14.02 | 13.52 | 13.81 | 2,212,220 | +0.21(+1.56%) |
Dec 19, 2003 | 13.60 | 13.91 | 13.28 | 13.60 | 1,955,202 | -0.20(-1.47%) |
Dec 18, 2003 | 14.24 | 13.97 | 13.54 | 13.80 | 2,426,025 | -0.44(-3.10%) |
Dec 17, 2003 | 14.24 | 14.40 | 13.97 | 14.24 | 1,590,317 | +0.00(+0.00%) |
Dec 16, 2003 | 14.55 | 14.77 | 14.12 | 14.24 | 3,107,249 | -0.31(-2.12%) |
Dec 15, 2003 | 13.72 | 14.55 | 13.72 | 14.55 | 2,397,669 | +0.60(+4.30%) |
Dec 12, 2003 | 13.97 | 13.97 | 13.94 | 13.95 | 2,261,560 | +0.06(+0.44%) |
Dec 11, 2003 | 12.95 | 13.92 | 12.72 | 13.89 | 3,125,283 | +0.96(+7.44%) |
Dec 10, 2003 | 13.40 | 13.56 | 12.90 | 12.93 | 2,201,105 | -0.34(-2.59%) |
Dec 09, 2003 | 13.76 | 13.79 | 13.27 | 13.27 | 1,828,394 | -0.46(-3.34%) |
Dec 08, 2003 | 13.78 | 13.96 | 13.50 | 13.73 | 1,260,140 | -0.05(-0.38%) |
Dec 05, 2003 | 13.16 | 13.78 | 13.16 | 13.78 | 1,139,116 | +0.55(+4.13%) |
Dec 04, 2003 | 13.67 | 13.67 | 13.23 | 13.23 | 1,937,848 | -0.74(-5.30%) |
Dec 03, 2003 | 13.99 | 14.05 | 13.62 | 13.97 | 1,476,779 | +0.06(+0.44%) |
Dec 02, 2003 | 14.28 | 14.10 | 13.97 | 13.91 | 2,199,517 | -0.37(-2.59%) |
Dec 01, 2003 | 14.12 | 14.19 | 13.62 | 14.28 | 2,485,912 | +0.33(+2.34%) |
Nov 28, 2003 | 13.83 | 13.97 | 13.69 | 13.96 | 791,358 | +0.38(+2.79%) |
Nov 26, 2003 | 13.38 | 13.83 | 13.38 | 13.58 | 2,214,602 | +0.33(+2.46%) |
Nov 25, 2003 | 13.02 | 13.32 | 13.02 | 13.25 | 1,135,940 | +0.23(+1.76%) |
Nov 24, 2003 | 13.28 | 13.28 | 12.89 | 13.02 | 1,327,627 | -0.41(-3.02%) |
Nov 21, 2003 | 13.68 | 13.70 | 13.31 | 13.43 | 1,837,127 | -0.26(-1.87%) |
Nov 20, 2003 | 13.83 | 13.93 | 13.51 | 13.68 | 1,971,648 | -0.15(-1.08%) |
Nov 19, 2003 | 13.82 | 13.83 | 13.37 | 13.83 | 1,602,680 | +0.05(+0.38%) |
Nov 18, 2003 | 13.25 | 13.87 | 13.22 | 13.78 | 2,300,351 | +0.68(+5.18%) |
Nov 17, 2003 | 13.37 | 13.37 | 12.86 | 13.10 | 1,725,518 | -0.46(-3.38%) |
Nov 14, 2003 | 13.15 | 13.49 | 13.15 | 13.56 | 1,090,798 | +0.41(+3.15%) |
Nov 13, 2003 | 13.14 | 13.45 | 13.06 | 13.15 | 2,124,203 | -0.08(-0.60%) |
Nov 12, 2003 | 12.54 | 13.22 | 12.48 | 13.22 | 2,640,736 | +0.80(+6.46%) |
Nov 11, 2003 | 12.49 | 12.64 | 12.34 | 12.42 | 1,008,792 | +0.11(+0.93%) |
Nov 10, 2003 | 12.47 | 12.69 | 12.31 | 12.31 | 1,260,707 | -0.16(-1.27%) |
Nov 07, 2003 | 11.71 | 12.64 | 11.71 | 12.47 | 2,560,659 | +0.48(+3.97%) |
Nov 06, 2003 | 12.43 | 12.63 | 11.99 | 11.99 | 3,460,111 | -0.64(-5.09%) |
Nov 05, 2003 | 12.68 | 12.82 | 12.64 | 12.63 | 1,158,625 | +0.03(+0.21%) |
Nov 04, 2003 | 12.68 | 12.70 | 12.48 | 12.61 | 2,821,307 | -0.19(-1.45%) |