Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 13.80 | 13.85 | 13.35 | 13.69 | 102,600 | -0.12(-0.87%) |
Oct 28, 2004 | 13.73 | 14.00 | 13.50 | 13.81 | 139,400 | -0.09(-0.65%) |
Oct 27, 2004 | 13.68 | 14.10 | 13.57 | 13.90 | 177,900 | +0.16(+1.16%) |
Oct 26, 2004 | 13.20 | 13.96 | 13.06 | 13.74 | 690,500 | +0.69(+5.29%) |
Oct 25, 2004 | 12.74 | 13.23 | 12.65 | 13.05 | 170,000 | +0.30(+2.35%) |
Oct 22, 2004 | 13.32 | 13.67 | 12.75 | 12.75 | 110,100 | -0.79(-5.83%) |
Oct 21, 2004 | 12.70 | 13.57 | 12.52 | 13.54 | 317,000 | +0.96(+7.63%) |
Oct 20, 2004 | 12.60 | 12.76 | 12.29 | 12.58 | 124,600 | +0.29(+2.36%) |
Oct 19, 2004 | 12.37 | 12.80 | 12.29 | 12.29 | 193,400 | +0.03(+0.24%) |
Oct 18, 2004 | 12.18 | 12.35 | 11.91 | 12.26 | 161,000 | +0.18(+1.49%) |
Oct 15, 2004 | 12.14 | 12.25 | 12.00 | 12.08 | 100,400 | +0.09(+0.75%) |
Oct 14, 2004 | 11.98 | 12.19 | 11.91 | 11.99 | 98,900 | +0.01(+0.08%) |
Oct 13, 2004 | 12.09 | 12.50 | 11.94 | 11.98 | 160,900 | -0.06(-0.50%) |
Oct 12, 2004 | 11.95 | 12.05 | 11.82 | 12.04 | 205,900 | +0.05(+0.42%) |
Oct 11, 2004 | 11.94 | 12.22 | 11.59 | 11.99 | 333,200 | +0.39(+3.36%) |
Oct 08, 2004 | 12.60 | 12.70 | 11.60 | 11.60 | 377,000 | -0.26(-2.19%) |
Oct 07, 2004 | 12.06 | 12.20 | 11.85 | 11.86 | 113,600 | -0.31(-2.55%) |
Oct 06, 2004 | 12.00 | 12.25 | 12.00 | 12.17 | 181,900 | +0.16(+1.33%) |
Oct 05, 2004 | 12.29 | 12.59 | 12.00 | 12.01 | 165,700 | -0.32(-2.60%) |
Oct 04, 2004 | 12.05 | 12.63 | 11.78 | 12.33 | 393,300 | +0.40(+3.35%) |
Oct 01, 2004 | 11.69 | 12.00 | 11.60 | 11.93 | 277,300 | +0.50(+4.37%) |
Sep 30, 2004 | 11.53 | 12.18 | 11.25 | 11.43 | 325,500 | +0.20(+1.78%) |
Sep 29, 2004 | 11.15 | 11.40 | 11.15 | 11.23 | 127,800 | -0.04(-0.35%) |
Sep 28, 2004 | 11.28 | 11.36 | 11.09 | 11.27 | 49,300 | +0.11(+0.99%) |
Sep 27, 2004 | 10.92 | 11.37 | 10.87 | 11.16 | 93,400 | +0.15(+1.36%) |
Sep 24, 2004 | 11.42 | 11.42 | 11.00 | 11.01 | 43,600 | -0.24(-2.13%) |
Sep 23, 2004 | 11.04 | 11.47 | 11.04 | 11.25 | 35,900 | +0.11(+0.99%) |
Sep 22, 2004 | 11.14 | 11.34 | 11.06 | 11.14 | 59,700 | -0.15(-1.33%) |
Sep 21, 2004 | 11.45 | 11.53 | 11.17 | 11.29 | 52,000 | -0.12(-1.05%) |
Sep 20, 2004 | 11.35 | 11.64 | 11.24 | 11.41 | 52,600 | +0.06(+0.53%) |
Sep 17, 2004 | 11.55 | 11.75 | 11.11 | 11.35 | 124,500 | -0.10(-0.87%) |
Sep 16, 2004 | 11.02 | 11.45 | 11.02 | 11.45 | 57,900 | +0.22(+1.96%) |
Sep 15, 2004 | 11.38 | 11.38 | 11.11 | 11.23 | 61,500 | -0.14(-1.23%) |
Sep 14, 2004 | 11.30 | 11.50 | 11.18 | 11.37 | 76,500 | +0.01(+0.09%) |
Sep 13, 2004 | 11.41 | 11.65 | 11.20 | 11.36 | 92,100 | +0.06(+0.53%) |
Sep 10, 2004 | 11.25 | 11.32 | 11.16 | 11.30 | 70,000 | -0.05(-0.44%) |
Sep 09, 2004 | 11.26 | 11.40 | 10.90 | 11.35 | 121,000 | +0.33(+2.99%) |
Sep 08, 2004 | 10.80 | 11.34 | 10.80 | 11.02 | 122,900 | -0.16(-1.43%) |
Sep 07, 2004 | 11.05 | 11.25 | 10.81 | 11.18 | 137,900 | +0.40(+3.71%) |
Sep 03, 2004 | 11.28 | 11.45 | 10.71 | 10.78 | 73,000 | -0.77(-6.67%) |
Sep 02, 2004 | 11.31 | 11.59 | 10.94 | 11.55 | 70,800 | +0.60(+5.48%) |
Sep 01, 2004 | 11.31 | 12.07 | 10.89 | 10.95 | 121,500 | -0.30(-2.67%) |
Aug 31, 2004 | 11.20 | 11.31 | 11.11 | 11.25 | 81,600 | +0.07(+0.63%) |
Aug 30, 2004 | 11.55 | 11.55 | 10.97 | 11.18 | 48,700 | -0.32(-2.78%) |
Aug 27, 2004 | 11.50 | 11.53 | 11.20 | 11.50 | 50,700 | +0.00(+0.00%) |
Aug 26, 2004 | 11.74 | 11.74 | 11.39 | 11.50 | 71,600 | -0.22(-1.88%) |
Aug 25, 2004 | 11.57 | 11.73 | 11.55 | 11.72 | 154,500 | +0.16(+1.38%) |
Aug 24, 2004 | 11.84 | 11.84 | 11.38 | 11.56 | 70,200 | -0.04(-0.34%) |
Aug 23, 2004 | 11.89 | 11.90 | 11.55 | 11.60 | 209,000 | -0.29(-2.44%) |
Aug 20, 2004 | 11.60 | 11.91 | 11.38 | 11.89 | 230,900 | +0.42(+3.66%) |
Aug 19, 2004 | 11.20 | 11.75 | 11.17 | 11.47 | 155,600 | +0.02(+0.17%) |
Aug 18, 2004 | 10.88 | 11.49 | 10.76 | 11.45 | 140,200 | +0.29(+2.60%) |
Aug 17, 2004 | 11.29 | 11.29 | 10.70 | 11.16 | 77,600 | +0.03(+0.27%) |
Aug 16, 2004 | 10.61 | 11.14 | 10.45 | 11.13 | 107,800 | +0.73(+7.02%) |
Aug 13, 2004 | 10.36 | 10.84 | 10.25 | 10.40 | 45,200 | -0.24(-2.26%) |
Aug 12, 2004 | 10.53 | 10.75 | 10.10 | 10.64 | 69,000 | -0.12(-1.12%) |
Aug 11, 2004 | 10.83 | 10.99 | 10.36 | 10.76 | 75,800 | -0.24(-2.18%) |
Aug 10, 2004 | 10.71 | 11.10 | 10.68 | 11.00 | 67,200 | +0.36(+3.38%) |
Aug 09, 2004 | 10.50 | 10.85 | 10.40 | 10.64 | 88,600 | +0.10(+0.95%) |
Aug 06, 2004 | 11.14 | 11.40 | 10.54 | 10.54 | 104,500 | -0.66(-5.89%) |
Aug 05, 2004 | 11.45 | 11.75 | 11.03 | 11.20 | 118,600 | -0.39(-3.36%) |
Aug 04, 2004 | 11.31 | 11.89 | 11.20 | 11.59 | 135,800 | +0.01(+0.09%) |
Aug 03, 2004 | 10.77 | 11.61 | 10.75 | 11.58 | 194,900 | +0.66(+6.04%) |
Aug 02, 2004 | 11.34 | 11.35 | 10.85 | 10.92 | 80,800 | -0.43(-3.79%) |
Jul 30, 2004 | 10.80 | 11.42 | 10.68 | 11.35 | 137,800 | +0.40(+3.65%) |
Jul 29, 2004 | 11.40 | 11.40 | 10.75 | 10.95 | 134,700 | -0.39(-3.44%) |
Jul 28, 2004 | 10.64 | 11.40 | 10.52 | 11.34 | 150,200 | +0.61(+5.68%) |
Jul 27, 2004 | 11.08 | 11.08 | 10.08 | 10.73 | 164,700 | -0.32(-2.90%) |
Jul 26, 2004 | 11.09 | 11.48 | 10.94 | 11.05 | 171,900 | -0.24(-2.13%) |
Jul 23, 2004 | 10.90 | 11.41 | 10.90 | 11.29 | 75,500 | +0.18(+1.62%) |
Jul 22, 2004 | 10.83 | 11.29 | 10.63 | 11.11 | 159,500 | +0.17(+1.55%) |
Jul 21, 2004 | 11.44 | 11.62 | 10.94 | 10.94 | 111,100 | -0.41(-3.61%) |
Jul 20, 2004 | 11.48 | 11.69 | 11.17 | 11.35 | 161,900 | -0.36(-3.07%) |
Jul 19, 2004 | 11.10 | 12.07 | 11.10 | 11.71 | 281,800 | +0.39(+3.45%) |
Jul 16, 2004 | 10.85 | 11.89 | 10.84 | 11.32 | 697,100 | +0.56(+5.20%) |
Jul 15, 2004 | 10.18 | 10.79 | 10.02 | 10.76 | 207,400 | +0.78(+7.82%) |
Jul 14, 2004 | 10.51 | 10.60 | 9.960 | 9.980 | 87,500 | -0.62(-5.85%) |
Jul 13, 2004 | 10.35 | 10.60 | 10.33 | 10.60 | 87,400 | +0.32(+3.11%) |
Jul 12, 2004 | 10.05 | 10.40 | 9.930 | 10.28 | 172,100 | +0.18(+1.78%) |
Jul 09, 2004 | 10.05 | 10.15 | 9.970 | 10.10 | 57,600 | +0.08(+0.80%) |
Jul 08, 2004 | 10.21 | 10.45 | 9.890 | 10.02 | 114,500 | -0.29(-2.81%) |
Jul 07, 2004 | 10.35 | 10.36 | 10.19 | 10.31 | 68,800 | +0.01(+0.10%) |
Jul 06, 2004 | 10.73 | 10.73 | 10.15 | 10.30 | 121,700 | -0.19(-1.81%) |
Jul 02, 2004 | 10.70 | 10.70 | 10.16 | 10.49 | 53,600 | +0.07(+0.67%) |
Jul 01, 2004 | 10.86 | 10.86 | 10.40 | 10.42 | 94,000 | -0.30(-2.80%) |
Jun 30, 2004 | 10.47 | 10.85 | 10.46 | 10.72 | 207,300 | +0.31(+2.98%) |
Jun 29, 2004 | 10.64 | 10.72 | 10.41 | 10.41 | 202,600 | -0.10(-0.95%) |
Jun 28, 2004 | 10.40 | 10.60 | 10.32 | 10.51 | 105,600 | +0.00(+0.00%) |
Jun 25, 2004 | 10.30 | 10.73 | 6.490 | 10.51 | 1,538,300 | +0.22(+2.14%) |
Jun 24, 2004 | 10.35 | 10.62 | 10.27 | 10.29 | 120,500 | -0.21(-2.00%) |
Jun 23, 2004 | 10.41 | 10.53 | 10.32 | 10.50 | 127,600 | +0.04(+0.38%) |
Jun 22, 2004 | 10.18 | 10.57 | 10.18 | 10.46 | 79,600 | +0.23(+2.25%) |
Jun 21, 2004 | 10.50 | 10.55 | 9.950 | 10.23 | 73,700 | -0.27(-2.57%) |
Jun 18, 2004 | 10.19 | 10.51 | 10.19 | 10.50 | 91,000 | +0.17(+1.65%) |
Jun 17, 2004 | 10.33 | 10.51 | 10.17 | 10.33 | 82,000 | -0.13(-1.24%) |
Jun 16, 2004 | 10.26 | 10.64 | 10.26 | 10.46 | 52,700 | -0.04(-0.38%) |
Jun 15, 2004 | 10.37 | 10.62 | 10.32 | 10.50 | 104,300 | +0.12(+1.16%) |
Jun 14, 2004 | 10.62 | 10.62 | 10.30 | 10.38 | 68,200 | -0.20(-1.89%) |
Jun 10, 2004 | 10.57 | 10.65 | 10.41 | 10.58 | 106,300 | +0.08(+0.76%) |
Jun 09, 2004 | 10.49 | 10.58 | 10.37 | 10.50 | 72,400 | +0.04(+0.38%) |
Jun 08, 2004 | 10.52 | 10.55 | 10.30 | 10.46 | 85,600 | -0.06(-0.57%) |
Jun 07, 2004 | 10.22 | 10.56 | 10.21 | 10.52 | 91,200 | +0.13(+1.25%) |
Jun 04, 2004 | 10.05 | 10.39 | 10.05 | 10.39 | 55,600 | +0.41(+4.11%) |
Jun 03, 2004 | 10.30 | 10.35 | 9.940 | 9.980 | 60,700 | -0.29(-2.82%) |
Jun 02, 2004 | 10.37 | 10.45 | 9.900 | 10.27 | 50,900 | -0.13(-1.25%) |
Jun 01, 2004 | 10.16 | 10.49 | 10.11 | 10.40 | 56,500 | +0.01(+0.10%) |
May 28, 2004 | 10.24 | 10.40 | 10.11 | 10.39 | 61,700 | -0.05(-0.48%) |
May 27, 2004 | 10.18 | 10.50 | 10.18 | 10.44 | 93,400 | +0.04(+0.38%) |
May 26, 2004 | 10.15 | 10.45 | 10.15 | 10.40 | 86,200 | +0.16(+1.56%) |
May 25, 2004 | 10.18 | 10.50 | 9.880 | 10.24 | 140,800 | -0.06(-0.58%) |
May 24, 2004 | 10.22 | 10.50 | 10.20 | 10.30 | 83,100 | -0.12(-1.15%) |
May 21, 2004 | 10.12 | 10.44 | 10.05 | 10.42 | 83,600 | +0.27(+2.66%) |
May 20, 2004 | 10.00 | 10.25 | 9.850 | 10.15 | 155,000 | +0.15(+1.50%) |
May 19, 2004 | 9.990 | 10.13 | 9.900 | 10.00 | 70,300 | +0.15(+1.52%) |
May 18, 2004 | 10.22 | 10.24 | 9.850 | 9.850 | 78,200 | -0.15(-1.50%) |
May 17, 2004 | 9.940 | 10.24 | 9.940 | 10.00 | 89,100 | -0.02(-0.20%) |
May 14, 2004 | 10.15 | 10.34 | 9.980 | 10.02 | 88,700 | -0.12(-1.18%) |
May 13, 2004 | 10.20 | 10.40 | 10.10 | 10.14 | 104,200 | -0.23(-2.22%) |
May 12, 2004 | 10.28 | 10.50 | 10.10 | 10.37 | 68,000 | -0.09(-0.86%) |
May 11, 2004 | 10.20 | 10.50 | 10.03 | 10.46 | 102,400 | +0.19(+1.85%) |
May 10, 2004 | 10.35 | 10.45 | 10.12 | 10.27 | 210,500 | -0.20(-1.91%) |
May 07, 2004 | 10.39 | 10.57 | 10.39 | 10.47 | 142,700 | +0.04(+0.38%) |
May 06, 2004 | 10.34 | 10.66 | 10.34 | 10.43 | 140,100 | -0.07(-0.67%) |
May 05, 2004 | 10.39 | 10.69 | 10.35 | 10.50 | 114,600 | +0.07(+0.67%) |
May 04, 2004 | 10.08 | 10.74 | 9.990 | 10.43 | 147,300 | +0.39(+3.88%) |
May 03, 2004 | 9.760 | 10.10 | 9.560 | 10.04 | 121,900 | +0.34(+3.51%) |
Apr 30, 2004 | 9.690 | 10.04 | 9.690 | 9.700 | 101,600 | -0.08(-0.82%) |
Apr 29, 2004 | 10.20 | 10.65 | 9.520 | 9.780 | 315,700 | -0.66(-6.32%) |
Apr 28, 2004 | 10.26 | 10.61 | 10.05 | 10.44 | 247,300 | +0.26(+2.55%) |
Apr 27, 2004 | 10.38 | 10.38 | 10.15 | 10.18 | 154,400 | -0.25(-2.40%) |
Apr 26, 2004 | 10.32 | 10.53 | 10.19 | 10.43 | 171,700 | +0.00(+0.00%) |
Apr 23, 2004 | 10.28 | 10.55 | 10.28 | 10.43 | 163,800 | +0.11(+1.07%) |
Apr 22, 2004 | 10.22 | 10.32 | 9.970 | 10.32 | 217,900 | +0.05(+0.49%) |
Apr 21, 2004 | 10.00 | 10.29 | 9.950 | 10.27 | 275,800 | +0.41(+4.16%) |
Apr 20, 2004 | 10.07 | 10.26 | 9.840 | 9.860 | 260,800 | -0.19(-1.89%) |
Apr 19, 2004 | 9.550 | 10.20 | 9.550 | 10.05 | 304,900 | +0.42(+4.36%) |
Apr 16, 2004 | 9.440 | 9.724 | 9.200 | 9.630 | 369,400 | +0.45(+4.90%) |
Apr 15, 2004 | 9.500 | 9.640 | 9.100 | 9.180 | 258,200 | -0.18(-1.92%) |
Apr 14, 2004 | 9.080 | 9.620 | 9.010 | 9.360 | 326,300 | +0.43(+4.82%) |
Apr 13, 2004 | 9.120 | 9.190 | 8.810 | 8.930 | 247,000 | -0.19(-2.08%) |
Apr 12, 2004 | 9.130 | 9.200 | 8.990 | 9.120 | 366,300 | +0.12(+1.33%) |
Apr 08, 2004 | 9.000 | 9.200 | 8.720 | 9.000 | 1,305,500 | +0.40(+4.65%) |
Apr 07, 2004 | 9.990 | 10.00 | 8.560 | 8.600 | 560,500 | -1.39(-13.91%) |
Apr 06, 2004 | 10.25 | 10.25 | 9.750 | 9.990 | 203,100 | -0.32(-3.10%) |
Apr 05, 2004 | 10.19 | 10.50 | 10.00 | 10.31 | 164,500 | +0.16(+1.58%) |
Apr 02, 2004 | 10.29 | 10.49 | 10.04 | 10.15 | 165,500 | +0.05(+0.50%) |
Apr 01, 2004 | 10.05 | 10.10 | 9.850 | 10.10 | 496,900 | +0.23(+2.33%) |
Mar 31, 2004 | 10.20 | 10.20 | 9.570 | 9.870 | 204,700 | -0.21(-2.08%) |
Mar 30, 2004 | 9.670 | 10.16 | 9.650 | 10.08 | 140,900 | +0.34(+3.49%) |
Mar 29, 2004 | 10.15 | 10.20 | 9.530 | 9.740 | 189,900 | -0.42(-4.13%) |
Mar 26, 2004 | 9.950 | 10.23 | 9.720 | 10.16 | 144,200 | +0.16(+1.60%) |
Mar 25, 2004 | 9.510 | 10.12 | 9.510 | 10.00 | 163,600 | +0.33(+3.41%) |
Mar 24, 2004 | 10.12 | 10.12 | 9.460 | 9.670 | 144,800 | -0.49(-4.82%) |
Mar 23, 2004 | 10.25 | 10.50 | 10.00 | 10.16 | 57,600 | -0.10(-0.97%) |
Mar 22, 2004 | 10.31 | 10.54 | 10.18 | 10.26 | 113,400 | -0.24(-2.29%) |
Mar 19, 2004 | 10.22 | 10.55 | 10.14 | 10.50 | 105,400 | +0.25(+2.44%) |
Mar 18, 2004 | 10.25 | 10.44 | 10.16 | 10.25 | 63,300 | -0.06(-0.58%) |
Mar 17, 2004 | 10.05 | 10.40 | 10.05 | 10.31 | 132,300 | +0.24(+2.38%) |
Mar 16, 2004 | 10.03 | 10.29 | 9.500 | 10.07 | 160,600 | +0.15(+1.51%) |
Mar 15, 2004 | 11.29 | 11.50 | 9.800 | 9.920 | 318,600 | -1.55(-13.48%) |
Mar 12, 2004 | 11.29 | 11.52 | 10.86 | 11.47 | 143,100 | +0.24(+2.10%) |
Mar 11, 2004 | 10.91 | 11.26 | 10.86 | 11.23 | 136,900 | +0.20(+1.81%) |
Mar 10, 2004 | 11.04 | 11.25 | 10.91 | 11.03 | 157,700 | -0.22(-1.96%) |
Mar 09, 2004 | 11.62 | 11.62 | 11.21 | 11.25 | 159,200 | -0.30(-2.60%) |
Mar 08, 2004 | 11.68 | 11.76 | 11.52 | 11.55 | 86,500 | -0.15(-1.28%) |
Mar 05, 2004 | 11.53 | 11.89 | 11.50 | 11.70 | 68,700 | -0.17(-1.43%) |
Mar 04, 2004 | 11.69 | 11.87 | 11.30 | 11.87 | 118,800 | +0.43(+3.76%) |
Mar 03, 2004 | 11.53 | 11.66 | 11.28 | 11.44 | 132,600 | -0.12(-1.04%) |
Mar 02, 2004 | 11.65 | 11.90 | 11.50 | 11.56 | 129,500 | -0.28(-2.36%) |
Mar 01, 2004 | 11.67 | 11.84 | 11.40 | 11.84 | 135,700 | +0.18(+1.54%) |
Feb 27, 2004 | 11.32 | 11.66 | 11.10 | 11.66 | 86,600 | +0.36(+3.19%) |
Feb 26, 2004 | 11.48 | 11.48 | 10.90 | 11.30 | 154,700 | -0.19(-1.65%) |
Feb 25, 2004 | 10.92 | 11.50 | 10.92 | 11.49 | 155,600 | +0.52(+4.74%) |
Feb 24, 2004 | 10.66 | 11.08 | 10.59 | 10.97 | 156,200 | -0.02(-0.19%) |
Feb 23, 2004 | 11.12 | 11.23 | 10.81 | 10.99 | 325,000 | +0.00(+0.01%) |
Feb 20, 2004 | 11.45 | 11.60 | 10.76 | 10.99 | 324,500 | -0.57(-4.93%) |
Feb 19, 2004 | 12.01 | 12.22 | 11.45 | 11.56 | 206,500 | -0.49(-4.07%) |
Feb 18, 2004 | 11.95 | 12.19 | 11.79 | 12.05 | 78,400 | +0.08(+0.67%) |
Feb 17, 2004 | 11.71 | 12.00 | 11.70 | 11.97 | 129,100 | +0.28(+2.40%) |
Feb 13, 2004 | 11.81 | 12.33 | 11.36 | 11.69 | 347,100 | -0.55(-4.49%) |
Feb 12, 2004 | 11.94 | 12.29 | 11.92 | 12.24 | 262,400 | +0.31(+2.60%) |
Feb 11, 2004 | 11.79 | 12.12 | 11.60 | 11.93 | 806,200 | +0.16(+1.36%) |
Feb 10, 2004 | 11.67 | 11.77 | 11.55 | 11.77 | 499,300 | +0.23(+1.99%) |
Feb 09, 2004 | 11.40 | 11.65 | 11.17 | 11.54 | 673,200 | +0.19(+1.67%) |
Feb 06, 2004 | 11.01 | 11.39 | 10.87 | 11.35 | 383,700 | +0.40(+3.65%) |
Feb 05, 2004 | 10.80 | 11.10 | 10.80 | 10.95 | 164,800 | +0.29(+2.72%) |
Feb 04, 2004 | 10.99 | 10.99 | 10.64 | 10.66 | 158,800 | -0.23(-2.11%) |
Feb 03, 2004 | 11.09 | 11.09 | 10.81 | 10.89 | 109,500 | -0.06(-0.55%) |
Feb 02, 2004 | 11.05 | 11.19 | 10.90 | 10.95 | 227,400 | +0.15(+1.39%) |
Jan 30, 2004 | 10.52 | 11.00 | 10.25 | 10.80 | 187,200 | +0.22(+2.08%) |
Jan 29, 2004 | 10.10 | 10.79 | 9.790 | 10.58 | 452,100 | +0.39(+3.83%) |
Jan 28, 2004 | 10.63 | 10.99 | 9.590 | 10.19 | 215,400 | -0.65(-6.00%) |
Jan 27, 2004 | 10.98 | 11.11 | 10.66 | 10.84 | 155,400 | -0.11(-1.00%) |
Jan 26, 2004 | 10.49 | 11.10 | 10.20 | 10.95 | 331,700 | +0.46(+4.39%) |
Jan 23, 2004 | 10.55 | 10.55 | 9.970 | 10.49 | 331,400 | -0.06(-0.57%) |
Jan 22, 2004 | 10.73 | 10.75 | 10.30 | 10.55 | 260,600 | -0.18(-1.68%) |
Jan 21, 2004 | 11.07 | 11.10 | 10.38 | 10.73 | 346,500 | -0.40(-3.59%) |
Jan 20, 2004 | 10.99 | 11.13 | 10.75 | 11.13 | 417,900 | +0.35(+3.25%) |
Jan 16, 2004 | 10.53 | 11.10 | 10.52 | 10.78 | 1,218,800 | +0.58(+5.69%) |
Jan 15, 2004 | 10.00 | 10.29 | 9.950 | 10.20 | 348,829 | +0.15(+1.49%) |
Jan 14, 2004 | 10.16 | 10.17 | 9.841 | 10.05 | 174,005 | -0.09(-0.85%) |
Jan 13, 2004 | 10.13 | 10.26 | 9.630 | 10.14 | 224,736 | -0.10(-1.02%) |
Jan 12, 2004 | 10.00 | 10.24 | 10.00 | 10.24 | 289,582 | +0.13(+1.29%) |
Jan 09, 2004 | 10.06 | 10.40 | 9.910 | 10.11 | 268,021 | +0.04(+0.40%) |
Jan 08, 2004 | 9.920 | 10.29 | 9.820 | 10.07 | 258,840 | +0.07(+0.70%) |
Jan 07, 2004 | 9.940 | 10.15 | 9.700 | 10.00 | 218,333 | +0.08(+0.81%) |
Jan 06, 2004 | 9.830 | 10.00 | 9.690 | 9.920 | 219,300 | +0.04(+0.40%) |
Jan 05, 2004 | 9.510 | 9.880 | 9.430 | 9.880 | 166,500 | +0.32(+3.35%) |
Jan 02, 2004 | 9.600 | 9.880 | 9.260 | 9.560 | 172,700 | -0.04(-0.42%) |
Dec 31, 2003 | 9.490 | 9.600 | 9.370 | 9.600 | 100,000 | +0.13(+1.37%) |
Dec 30, 2003 | 9.300 | 9.470 | 9.300 | 9.470 | 110,024 | +0.17(+1.83%) |
Dec 29, 2003 | 9.120 | 9.350 | 9.100 | 9.300 | 73,136 | +0.10(+1.09%) |
Dec 26, 2003 | 9.250 | 9.250 | 9.060 | 9.200 | 41,847 | +0.10(+1.10%) |
Dec 24, 2003 | 9.400 | 9.500 | 8.920 | 9.100 | 68,680 | -0.39(-4.11%) |
Dec 23, 2003 | 9.350 | 9.500 | 9.130 | 9.490 | 64,120 | +0.16(+1.71%) |
Dec 22, 2003 | 8.840 | 9.330 | 8.780 | 9.330 | 93,208 | +0.35(+3.90%) |
Dec 19, 2003 | 9.400 | 9.400 | 8.820 | 8.980 | 104,545 | -0.47(-4.97%) |
Dec 18, 2003 | 8.960 | 9.470 | 8.960 | 9.450 | 140,151 | +0.42(+4.70%) |
Dec 17, 2003 | 8.970 | 9.200 | 8.760 | 9.026 | 81,741 | +0.05(+0.51%) |
Dec 16, 2003 | 9.150 | 9.370 | 8.860 | 8.980 | 76,027 | -0.31(-3.34%) |
Dec 15, 2003 | 9.500 | 9.660 | 9.100 | 9.290 | 231,297 | -0.21(-2.21%) |
Dec 12, 2003 | 9.000 | 9.500 | 9.000 | 9.500 | 211,705 | +0.43(+4.74%) |
Dec 11, 2003 | 8.730 | 9.110 | 8.730 | 9.070 | 278,649 | +0.34(+3.89%) |
Dec 10, 2003 | 8.610 | 8.910 | 8.540 | 8.730 | 127,965 | +0.06(+0.69%) |
Dec 09, 2003 | 8.000 | 9.000 | 8.000 | 8.670 | 159,310 | -0.22(-2.47%) |
Dec 08, 2003 | 8.310 | 9.000 | 8.310 | 8.890 | 90,736 | +0.19(+2.18%) |
Dec 05, 2003 | 8.720 | 8.760 | 8.570 | 8.700 | 76,827 | -0.02(-0.23%) |
Dec 04, 2003 | 8.930 | 9.000 | 8.410 | 8.720 | 124,414 | -0.31(-3.43%) |
Dec 03, 2003 | 8.950 | 9.210 | 8.930 | 9.030 | 175,348 | +0.05(+0.56%) |
Dec 02, 2003 | 8.700 | 8.992 | 8.370 | 8.980 | 263,933 | +0.28(+3.22%) |
Dec 01, 2003 | 8.460 | 8.800 | 8.460 | 8.700 | 238,798 | +0.12(+1.40%) |
Nov 28, 2003 | 8.390 | 8.600 | 8.390 | 8.580 | 71,084 | +0.13(+1.54%) |
Nov 26, 2003 | 8.550 | 8.590 | 8.390 | 8.450 | 70,879 | -0.10(-1.17%) |
Nov 25, 2003 | 8.500 | 8.580 | 8.280 | 8.550 | 110,571 | +0.01(+0.12%) |
Nov 24, 2003 | 8.600 | 8.610 | 8.360 | 8.540 | 136,330 | -0.03(-0.35%) |
Nov 21, 2003 | 8.450 | 8.570 | 8.200 | 8.570 | 88,557 | +0.19(+2.27%) |
Nov 20, 2003 | 8.400 | 8.570 | 8.230 | 8.380 | 111,727 | -0.17(-1.99%) |
Nov 19, 2003 | 8.200 | 8.590 | 8.180 | 8.550 | 215,007 | +0.32(+3.89%) |
Nov 18, 2003 | 8.090 | 8.300 | 7.990 | 8.230 | 125,397 | +0.22(+2.75%) |
Nov 17, 2003 | 8.080 | 8.230 | 7.800 | 8.010 | 158,644 | -0.24(-2.91%) |
Nov 14, 2003 | 8.450 | 8.590 | 7.970 | 8.250 | 278,807 | -0.26(-3.06%) |
Nov 13, 2003 | 8.630 | 8.670 | 8.200 | 8.510 | 239,712 | -0.02(-0.23%) |
Nov 12, 2003 | 8.600 | 8.770 | 8.190 | 8.530 | 459,889 | +0.28(+3.39%) |
Nov 11, 2003 | 8.270 | 8.490 | 7.980 | 8.250 | 389,483 | +0.05(+0.61%) |
Nov 10, 2003 | 8.030 | 8.345 | 7.950 | 8.200 | 474,780 | +0.20(+2.50%) |
Nov 07, 2003 | 8.060 | 8.290 | 7.760 | 8.000 | 588,958 | +0.40(+5.25%) |
Nov 06, 2003 | 9.520 | 9.630 | 7.540 | 7.601 | 1,255,345 | -1.88(-19.82%) |
Nov 05, 2003 | 9.690 | 9.700 | 9.410 | 9.480 | 144,859 | -0.17(-1.76%) |
Nov 04, 2003 | 9.549 | 9.690 | 9.500 | 9.650 | 167,725 | +0.15(+1.58%) |