Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 14.59 | 14.70 | 14.56 | 14.70 | 3,096,791 | +0.17(+1.15%) |
Aug 30, 2004 | 14.59 | 14.59 | 14.49 | 14.53 | 238,509 | -0.10(-0.67%) |
Aug 27, 2004 | 14.62 | 14.66 | 14.58 | 14.63 | 31,448 | -0.02(-0.10%) |
Aug 26, 2004 | 14.65 | 14.66 | 14.57 | 14.64 | 22,859 | -0.01(-0.05%) |
Aug 25, 2004 | 14.53 | 14.65 | 14.53 | 14.65 | 56,423 | +0.03(+0.21%) |
Aug 24, 2004 | 14.55 | 14.63 | 14.52 | 14.62 | 72,015 | +0.10(+0.68%) |
Aug 23, 2004 | 14.55 | 14.62 | 14.55 | 14.52 | 216,574 | -0.06(-0.41%) |
Aug 20, 2004 | 14.51 | 14.61 | 14.47 | 14.58 | 162,265 | +0.08(+0.52%) |
Aug 19, 2004 | 14.42 | 14.55 | 14.42 | 14.51 | 78,357 | +0.04(+0.26%) |
Aug 18, 2004 | 14.39 | 14.47 | 14.36 | 14.47 | 94,346 | +0.08(+0.58%) |
Aug 17, 2004 | 14.27 | 14.47 | 14.27 | 14.39 | 476,490 | +0.18(+1.28%) |
Aug 16, 2004 | 13.93 | 14.27 | 13.93 | 14.20 | 1,634,814 | +0.17(+1.19%) |
Aug 13, 2004 | 13.92 | 14.04 | 13.92 | 14.04 | 347,655 | +0.12(+0.87%) |
Aug 12, 2004 | 13.95 | 13.96 | 13.89 | 13.92 | 100,953 | -0.02(-0.16%) |
Aug 11, 2004 | 13.97 | 13.98 | 13.92 | 13.94 | 19,556 | -0.14(-0.97%) |
Aug 10, 2004 | 14.00 | 14.11 | 14.00 | 14.08 | 15,592 | +0.14(+0.98%) |
Aug 09, 2004 | 14.03 | 14.08 | 13.94 | 13.94 | 27,220 | -0.07(-0.49%) |
Aug 06, 2004 | 14.23 | 14.23 | 14.00 | 14.01 | 1,970,049 | -0.34(-2.37%) |
Aug 05, 2004 | 14.22 | 14.36 | 14.22 | 14.35 | 487,986 | +0.13(+0.90%) |
Aug 04, 2004 | 14.49 | 14.49 | 14.17 | 14.22 | 1,147,224 | -0.27(-1.88%) |
Aug 03, 2004 | 14.53 | 14.59 | 14.45 | 14.49 | 148,523 | +0.04(+0.26%) |
Aug 02, 2004 | 14.24 | 14.52 | 14.24 | 14.45 | 606,382 | +0.05(+0.32%) |
Jul 30, 2004 | 14.45 | 14.45 | 14.39 | 14.41 | 13,874 | -0.02(-0.16%) |
Jul 29, 2004 | 14.47 | 14.51 | 14.34 | 14.43 | 40,302 | +0.16(+1.11%) |
Jul 28, 2004 | 14.41 | 14.41 | 14.07 | 14.27 | 95,535 | -0.02(-0.11%) |
Jul 27, 2004 | 14.08 | 14.33 | 14.08 | 14.29 | 58,405 | +0.33(+2.33%) |
Jul 26, 2004 | 14.03 | 14.13 | 13.92 | 13.96 | 147,598 | -0.11(-0.75%) |
Jul 23, 2004 | 14.22 | 14.22 | 14.05 | 14.07 | 19,556 | -0.18(-1.27%) |
Jul 22, 2004 | 14.11 | 14.25 | 14.01 | 14.25 | 38,452 | +0.06(+0.43%) |
Jul 21, 2004 | 14.45 | 14.48 | 14.18 | 14.19 | 35,280 | -0.15(-1.06%) |
Jul 20, 2004 | 14.11 | 14.39 | 14.11 | 14.34 | 71,222 | +0.17(+1.23%) |
Jul 19, 2004 | 14.24 | 14.40 | 14.13 | 14.17 | 166,890 | -0.06(-0.43%) |
Jul 16, 2004 | 14.03 | 14.28 | 14.02 | 14.23 | 54,440 | +0.33(+2.40%) |
Jul 15, 2004 | 14.03 | 14.07 | 13.83 | 13.89 | 87,739 | -0.14(-0.97%) |
Jul 14, 2004 | 14.24 | 14.26 | 14.02 | 14.03 | 44,927 | -0.22(-1.57%) |
Jul 13, 2004 | 14.30 | 14.44 | 14.19 | 14.25 | 108,221 | -0.21(-1.49%) |
Jul 12, 2004 | 14.30 | 14.49 | 14.23 | 14.47 | 184,993 | +0.11(+0.74%) |
Jul 09, 2004 | 14.21 | 14.42 | 14.16 | 14.36 | 689,629 | +0.08(+0.58%) |
Jul 08, 2004 | 14.20 | 14.42 | 14.08 | 14.28 | 722,928 | -0.03(-0.21%) |
Jul 07, 2004 | 14.46 | 14.63 | 14.31 | 14.31 | 129,627 | -0.19(-1.30%) |
Jul 06, 2004 | 14.64 | 14.76 | 14.48 | 14.50 | 152,619 | -0.16(-1.08%) |
Jul 02, 2004 | 14.72 | 14.84 | 14.64 | 14.66 | 21,802 | -0.10(-0.67%) |
Jul 01, 2004 | 14.82 | 14.86 | 14.67 | 14.76 | 211,289 | +0.01(+0.05%) |
Jun 30, 2004 | 14.61 | 14.75 | 14.57 | 14.75 | 36,338 | +0.20(+1.40%) |
Jun 29, 2004 | 14.46 | 14.61 | 14.45 | 14.55 | 71,222 | +0.01(+0.05%) |
Jun 28, 2004 | 14.83 | 14.83 | 14.54 | 14.54 | 57,612 | -0.26(-1.74%) |
Jun 25, 2004 | 14.83 | 14.92 | 14.73 | 14.80 | 272,469 | -0.04(-0.26%) |
Jun 24, 2004 | 14.83 | 14.97 | 14.76 | 14.83 | 184,464 | +0.08(+0.51%) |
Jun 23, 2004 | 14.77 | 14.87 | 14.64 | 14.76 | 61,576 | -0.05(-0.36%) |
Jun 22, 2004 | 15.00 | 15.00 | 14.80 | 14.81 | 24,049 | -0.14(-0.91%) |
Jun 21, 2004 | 15.06 | 15.13 | 14.83 | 14.95 | 46,644 | +0.02(+0.15%) |
Jun 18, 2004 | 14.91 | 14.95 | 14.83 | 14.92 | 83,907 | +0.09(+0.61%) |
Jun 17, 2004 | 14.80 | 14.84 | 14.61 | 14.83 | 35,016 | +0.11(+0.77%) |
Jun 16, 2004 | 14.81 | 14.81 | 14.67 | 14.72 | 22,595 | +0.00(+0.00%) |
Jun 15, 2004 | 14.57 | 14.99 | 14.57 | 14.72 | 180,632 | +0.23(+1.57%) |
Jun 14, 2004 | 14.59 | 14.69 | 14.49 | 14.49 | 79,282 | -0.34(-2.30%) |
Jun 10, 2004 | 14.98 | 15.01 | 14.80 | 14.83 | 38,452 | +0.02(+0.10%) |
Jun 09, 2004 | 15.13 | 15.13 | 14.82 | 14.82 | 64,879 | -0.39(-2.54%) |
Jun 08, 2004 | 15.21 | 15.30 | 15.08 | 15.20 | 285,022 | +0.09(+0.60%) |
Jun 07, 2004 | 14.95 | 15.21 | 14.81 | 15.11 | 413,064 | +0.50(+3.42%) |
Jun 04, 2004 | 14.43 | 14.75 | 14.43 | 14.61 | 122,227 | +0.20(+1.37%) |
Jun 03, 2004 | 14.27 | 14.55 | 14.27 | 14.42 | 286,740 | -0.11(-0.73%) |
Jun 02, 2004 | 14.45 | 14.60 | 14.42 | 14.52 | 307,221 | +0.11(+0.74%) |
Jun 01, 2004 | 14.61 | 14.64 | 14.42 | 14.42 | 150,637 | -0.23(-1.55%) |
May 28, 2004 | 14.64 | 14.79 | 14.52 | 14.64 | 2,315,326 | +0.04(+0.26%) |
May 27, 2004 | 14.45 | 14.65 | 14.45 | 14.61 | 147,994 | +0.19(+1.31%) |
May 26, 2004 | 14.41 | 14.62 | 14.41 | 14.42 | 96,064 | +0.06(+0.42%) |
May 25, 2004 | 14.15 | 14.44 | 14.15 | 14.36 | 252,912 | +0.15(+1.07%) |
May 24, 2004 | 14.17 | 14.30 | 14.14 | 14.20 | 296,650 | +0.14(+0.97%) |
May 21, 2004 | 14.01 | 14.21 | 14.00 | 14.07 | 94,478 | +0.10(+0.70%) |
May 20, 2004 | 14.14 | 14.14 | 13.89 | 13.97 | 77,829 | -0.18(-1.28%) |
May 19, 2004 | 14.11 | 14.30 | 14.08 | 14.15 | 620,521 | +0.33(+2.35%) |
May 18, 2004 | 13.74 | 13.96 | 13.64 | 13.83 | 249,212 | +0.21(+1.56%) |
May 17, 2004 | 13.63 | 13.74 | 13.51 | 13.61 | 519,699 | -0.41(-2.91%) |
May 14, 2004 | 13.81 | 14.08 | 13.81 | 14.02 | 417,688 | +0.25(+1.81%) |
May 13, 2004 | 13.58 | 13.85 | 13.55 | 13.77 | 427,335 | -0.03(-0.22%) |
May 12, 2004 | 13.85 | 13.85 | 13.47 | 13.80 | 328,759 | -0.08(-0.60%) |
May 11, 2004 | 13.55 | 13.94 | 13.53 | 13.89 | 907,657 | +0.74(+5.64%) |
May 10, 2004 | 13.55 | 13.58 | 13.00 | 13.15 | 617,614 | -0.67(-4.82%) |
May 07, 2004 | 13.86 | 14.05 | 13.81 | 13.81 | 716,189 | -0.20(-1.40%) |
May 06, 2004 | 14.34 | 14.45 | 13.85 | 14.01 | 447,155 | -0.61(-4.14%) |
May 05, 2004 | 14.86 | 14.94 | 14.51 | 14.61 | 216,706 | -0.20(-1.38%) |
May 04, 2004 | 14.53 | 14.88 | 14.53 | 14.82 | 98,046 | +0.26(+1.77%) |
May 03, 2004 | 14.23 | 14.73 | 14.23 | 14.56 | 667,562 | +0.33(+2.29%) |
Apr 30, 2004 | 14.34 | 14.49 | 14.16 | 14.24 | 689,761 | -0.11(-0.74%) |
Apr 29, 2004 | 14.68 | 14.79 | 14.19 | 14.34 | 573,347 | -0.33(-2.22%) |
Apr 28, 2004 | 15.40 | 15.40 | 14.65 | 14.67 | 199,528 | -0.76(-4.91%) |
Apr 27, 2004 | 15.51 | 15.51 | 15.32 | 15.42 | 680,644 | -0.08(-0.54%) |
Apr 26, 2004 | 15.66 | 15.66 | 15.39 | 15.51 | 177,197 | -0.04(-0.24%) |
Apr 23, 2004 | 15.51 | 15.62 | 15.40 | 15.54 | 223,577 | +0.17(+1.08%) |
Apr 22, 2004 | 15.17 | 15.38 | 15.17 | 15.38 | 171,515 | +0.20(+1.35%) |
Apr 21, 2004 | 15.32 | 15.43 | 15.14 | 15.17 | 182,747 | -0.23(-1.47%) |
Apr 20, 2004 | 15.51 | 15.63 | 15.40 | 15.40 | 52,723 | -0.14(-0.88%) |
Apr 19, 2004 | 15.58 | 15.60 | 15.36 | 15.54 | 106,371 | -0.05(-0.34%) |
Apr 16, 2004 | 15.45 | 15.66 | 15.45 | 15.59 | 94,346 | +0.14(+0.88%) |
Apr 15, 2004 | 15.47 | 15.63 | 15.32 | 15.45 | 501,728 | -0.01(-0.05%) |
Apr 14, 2004 | 15.51 | 15.75 | 15.45 | 15.46 | 350,827 | -0.23(-1.49%) |
Apr 13, 2004 | 16.12 | 16.20 | 15.67 | 15.70 | 339,991 | -0.36(-2.26%) |
Apr 12, 2004 | 16.08 | 16.15 | 15.93 | 16.06 | 214,196 | +0.11(+0.66%) |
Apr 08, 2004 | 16.08 | 16.10 | 15.85 | 15.95 | 359,680 | -0.08(-0.52%) |
Apr 07, 2004 | 15.87 | 16.12 | 15.63 | 16.04 | 205,607 | +0.15(+0.95%) |
Apr 06, 2004 | 16.01 | 16.01 | 15.82 | 15.88 | 171,119 | -0.05(-0.33%) |
Apr 05, 2004 | 16.01 | 16.02 | 15.85 | 15.94 | 226,088 | +0.06(+0.38%) |
Apr 02, 2004 | 16.12 | 16.16 | 15.82 | 15.88 | 339,066 | +0.11(+0.67%) |
Apr 01, 2004 | 15.74 | 15.86 | 15.64 | 15.77 | 271,015 | +0.06(+0.39%) |
Mar 31, 2004 | 15.63 | 15.82 | 15.48 | 15.71 | 805,911 | +0.23(+1.52%) |
Mar 30, 2004 | 15.36 | 15.54 | 15.36 | 15.48 | 81,132 | +0.04(+0.24%) |
Mar 29, 2004 | 15.54 | 15.72 | 15.42 | 15.44 | 166,097 | +0.02(+0.15%) |
Mar 26, 2004 | 15.44 | 15.66 | 15.39 | 15.42 | 172,308 | -0.02(-0.15%) |
Mar 25, 2004 | 15.21 | 15.45 | 15.14 | 15.44 | 324,267 | +0.40(+2.67%) |
Mar 24, 2004 | 14.96 | 15.14 | 14.95 | 15.04 | 155,262 | +0.10(+0.66%) |
Mar 23, 2004 | 14.80 | 15.04 | 14.80 | 14.94 | 61,576 | +0.18(+1.23%) |
Mar 22, 2004 | 15.02 | 15.02 | 14.73 | 14.76 | 1,471,359 | -0.35(-2.30%) |
Mar 19, 2004 | 15.00 | 15.16 | 14.89 | 15.11 | 223,445 | +0.22(+1.47%) |
Mar 18, 2004 | 14.95 | 14.95 | 14.64 | 14.89 | 733,367 | +0.05(+0.31%) |
Mar 17, 2004 | 14.80 | 15.02 | 14.73 | 14.84 | 46,644 | +0.20(+1.34%) |
Mar 16, 2004 | 14.53 | 14.67 | 14.53 | 14.64 | 40,962 | +0.16(+1.10%) |
Mar 15, 2004 | 14.64 | 14.77 | 14.45 | 14.48 | 298,764 | -0.40(-2.69%) |
Mar 12, 2004 | 14.53 | 14.89 | 14.53 | 14.89 | 83,907 | +0.42(+2.93%) |
Mar 11, 2004 | 14.68 | 14.94 | 14.45 | 14.46 | 753,716 | -0.42(-2.85%) |
Mar 10, 2004 | 15.12 | 15.23 | 14.83 | 14.89 | 82,586 | -0.21(-1.40%) |
Mar 09, 2004 | 15.25 | 15.25 | 14.98 | 15.10 | 55,365 | -0.19(-1.24%) |
Mar 08, 2004 | 15.59 | 15.62 | 15.27 | 15.29 | 146,144 | -0.26(-1.66%) |
Mar 05, 2004 | 15.48 | 15.59 | 15.38 | 15.54 | 100,160 | +0.12(+0.79%) |
Mar 04, 2004 | 15.14 | 15.44 | 15.14 | 15.42 | 110,071 | +0.40(+2.67%) |
Mar 03, 2004 | 15.25 | 15.25 | 14.91 | 15.02 | 209,967 | -0.17(-1.15%) |
Mar 02, 2004 | 15.38 | 15.42 | 15.16 | 15.20 | 233,091 | -0.17(-1.08%) |
Mar 01, 2004 | 15.08 | 15.42 | 14.98 | 15.36 | 643,513 | +0.46(+3.10%) |
Feb 27, 2004 | 14.91 | 14.97 | 14.74 | 14.90 | 1,657,938 | +0.07(+0.46%) |
Feb 26, 2004 | 14.72 | 14.84 | 14.72 | 14.83 | 108,617 | +0.11(+0.77%) |
Feb 25, 2004 | 14.64 | 14.73 | 14.58 | 14.72 | 105,446 | +0.08(+0.52%) |
Feb 24, 2004 | 14.48 | 14.67 | 14.24 | 14.64 | 153,808 | +0.08(+0.57%) |
Feb 23, 2004 | 14.83 | 14.83 | 14.45 | 14.56 | 596,472 | -0.24(-1.64%) |
Feb 20, 2004 | 14.99 | 15.05 | 14.67 | 14.80 | 912,018 | -0.26(-1.71%) |
Feb 19, 2004 | 15.34 | 15.36 | 15.06 | 15.06 | 1,482,855 | -0.18(-1.19%) |
Feb 18, 2004 | 15.22 | 15.36 | 15.21 | 15.24 | 351,223 | +0.02(+0.15%) |
Feb 17, 2004 | 15.21 | 15.49 | 15.17 | 15.22 | 930,253 | +0.17(+1.11%) |
Feb 13, 2004 | 15.02 | 15.09 | 14.83 | 15.05 | 349,373 | +0.14(+0.96%) |
Feb 12, 2004 | 14.65 | 14.95 | 14.65 | 14.91 | 1,262,184 | +0.25(+1.70%) |
Feb 11, 2004 | 14.64 | 14.66 | 14.47 | 14.66 | 482,833 | +0.10(+0.68%) |
Feb 10, 2004 | 14.66 | 14.68 | 14.47 | 14.56 | 219,878 | -0.05(-0.31%) |
Feb 09, 2004 | 14.27 | 14.67 | 14.27 | 14.61 | 101,350 | +0.15(+1.05%) |
Feb 06, 2004 | 14.19 | 14.62 | 14.19 | 14.45 | 357,698 | +0.30(+2.08%) |
Feb 05, 2004 | 14.11 | 14.30 | 14.04 | 14.16 | 640,606 | -0.03(-0.21%) |
Feb 04, 2004 | 14.30 | 14.33 | 14.15 | 14.19 | 369,590 | -0.08(-0.58%) |
Feb 03, 2004 | 14.33 | 14.38 | 14.23 | 14.27 | 404,078 | -0.08(-0.58%) |
Feb 02, 2004 | 14.08 | 14.37 | 14.08 | 14.36 | 348,316 | +0.45(+3.27%) |
Jan 30, 2004 | 13.70 | 13.94 | 13.70 | 13.90 | 459,180 | +0.08(+0.55%) |
Jan 29, 2004 | 14.08 | 14.08 | 13.62 | 13.83 | 688,043 | -0.34(-2.40%) |
Jan 28, 2004 | 14.52 | 14.68 | 14.16 | 14.17 | 172,572 | -0.22(-1.53%) |
Jan 27, 2004 | 14.47 | 14.51 | 14.39 | 14.39 | 53,515 | -0.08(-0.58%) |
Jan 26, 2004 | 14.43 | 14.47 | 14.33 | 14.47 | 131,873 | +0.05(+0.31%) |
Jan 23, 2004 | 14.15 | 14.59 | 14.15 | 14.42 | 285,815 | +0.23(+1.65%) |
Jan 22, 2004 | 14.24 | 14.33 | 14.13 | 14.19 | 65,408 | -0.11(-0.74%) |
Jan 21, 2004 | 14.17 | 14.32 | 14.05 | 14.30 | 330,081 | +0.13(+0.91%) |
Jan 20, 2004 | 14.08 | 14.21 | 14.01 | 14.17 | 704,825 | +0.20(+1.41%) |
Jan 16, 2004 | 13.92 | 14.04 | 13.90 | 13.97 | 316,206 | +0.05(+0.38%) |
Jan 15, 2004 | 13.80 | 13.92 | 13.68 | 13.92 | 251,855 | +0.09(+0.66%) |
Jan 14, 2004 | 14.00 | 14.05 | 13.75 | 13.83 | 107,956 | +0.00(+0.00%) |
Jan 13, 2004 | 13.96 | 14.01 | 13.75 | 13.83 | 104,521 | -0.02(-0.16%) |
Jan 12, 2004 | 13.89 | 13.96 | 13.82 | 13.85 | 603,871 | +0.00(+0.00%) |
Jan 09, 2004 | 13.89 | 14.00 | 13.71 | 13.85 | 854,009 | -0.05(-0.33%) |
Jan 08, 2004 | 14.00 | 14.00 | 13.67 | 13.89 | 91,836 | +0.17(+1.27%) |
Jan 07, 2004 | 13.65 | 13.74 | 13.55 | 13.72 | 95,271 | +0.15(+1.12%) |
Jan 06, 2004 | 13.61 | 13.62 | 13.54 | 13.57 | 53,780 | +0.06(+0.45%) |
Jan 05, 2004 | 13.30 | 13.62 | 13.26 | 13.51 | 846,874 | +0.64(+4.94%) |
Jan 02, 2004 | 12.83 | 13.28 | 12.83 | 12.87 | 84,172 | -0.05(-0.41%) |
Dec 31, 2003 | 12.86 | 12.94 | 12.80 | 12.93 | 85,889 | +0.08(+0.65%) |
Dec 30, 2003 | 12.82 | 12.86 | 12.75 | 12.84 | 244,720 | +0.11(+0.89%) |
Dec 29, 2003 | 12.55 | 12.74 | 12.55 | 12.73 | 115,488 | +0.20(+1.63%) |
Dec 26, 2003 | 12.49 | 12.54 | 12.49 | 12.52 | 7,531 | -0.05(-0.36%) |
Dec 24, 2003 | 12.56 | 12.60 | 12.46 | 12.57 | 112,449 | +0.06(+0.48%) |
Dec 23, 2003 | 12.43 | 12.62 | 12.34 | 12.51 | 95,403 | +0.02(+0.18%) |
Dec 22, 2003 | 12.45 | 12.49 | 12.45 | 12.49 | 183,936 | -0.09(-0.72%) |
Dec 19, 2003 | 12.51 | 12.68 | 12.44 | 12.58 | 133,591 | -0.03(-0.24%) |
Dec 18, 2003 | 12.52 | 12.54 | 12.38 | 12.61 | 134,913 | +0.17(+1.40%) |
Dec 17, 2003 | 12.27 | 12.41 | 12.27 | 12.43 | 155,526 | +0.17(+1.42%) |
Dec 16, 2003 | 12.30 | 12.32 | 12.17 | 12.26 | 68,711 | -0.06(-0.49%) |
Dec 15, 2003 | 12.46 | 12.46 | 12.46 | 12.32 | 50,608 | -0.14(-1.09%) |
Dec 12, 2003 | 12.44 | 12.52 | 12.34 | 12.46 | 61,576 | -0.01(-0.06%) |
Dec 11, 2003 | 12.43 | 12.46 | 12.33 | 12.46 | 37,262 | +0.17(+1.35%) |
Dec 10, 2003 | 12.34 | 12.48 | 12.30 | 12.30 | 18,367 | -0.09(-0.73%) |
Dec 09, 2003 | 12.56 | 12.56 | 12.39 | 12.39 | 30,523 | -0.15(-1.21%) |
Dec 08, 2003 | 12.46 | 12.63 | 12.44 | 12.54 | 218,953 | +0.05(+0.42%) |
Dec 05, 2003 | 12.56 | 12.59 | 12.54 | 12.49 | 96,857 | -0.18(-1.43%) |
Dec 04, 2003 | 12.65 | 12.78 | 12.59 | 12.67 | 52,326 | +0.02(+0.12%) |
Dec 03, 2003 | 12.79 | 12.86 | 12.65 | 12.65 | 135,441 | -0.05(-0.42%) |
Dec 02, 2003 | 12.58 | 12.74 | 12.54 | 12.71 | 437,906 | +0.11(+0.84%) |
Dec 01, 2003 | 12.38 | 12.71 | 12.38 | 12.60 | 125,002 | +0.26(+2.08%) |
Nov 28, 2003 | 12.18 | 12.37 | 12.16 | 12.34 | 86,946 | +0.09(+0.74%) |
Nov 26, 2003 | 12.30 | 12.30 | 12.30 | 12.25 | 17,706 | +0.11(+0.87%) |
Nov 25, 2003 | 11.92 | 12.15 | 11.92 | 12.15 | 783,711 | +0.07(+0.56%) |
Nov 24, 2003 | 12.41 | 12.41 | 12.03 | 12.08 | 2,513,005 | -0.20(-1.60%) |
Nov 21, 2003 | 12.42 | 12.30 | 12.22 | 12.28 | 669,544 | -0.14(-1.16%) |
Nov 20, 2003 | 12.31 | 12.38 | 12.31 | 12.42 | 560,266 | -0.03(-0.24%) |
Nov 19, 2003 | 12.57 | 12.57 | 12.37 | 12.45 | 287,664 | -0.23(-1.79%) |
Nov 18, 2003 | 12.71 | 12.71 | 12.68 | 12.68 | 406,325 | +0.09(+0.72%) |
Nov 17, 2003 | 12.60 | 13.36 | 12.55 | 12.59 | 321,888 | -0.20(-1.60%) |
Nov 14, 2003 | 12.97 | 12.97 | 12.76 | 12.79 | 523,531 | -0.07(-0.53%) |
Nov 13, 2003 | 12.72 | 12.83 | 12.71 | 12.86 | 157,508 | +0.18(+1.43%) |
Nov 12, 2003 | 12.55 | 12.72 | 12.55 | 12.68 | 137,159 | +0.17(+1.33%) |
Nov 11, 2003 | 12.59 | 12.59 | 12.51 | 12.51 | 88,268 | -0.20(-1.55%) |
Nov 10, 2003 | 12.78 | 12.78 | 12.66 | 12.71 | 117,735 | -0.02(-0.18%) |
Nov 07, 2003 | 12.59 | 12.86 | 12.71 | 12.73 | 188,825 | +0.14(+1.14%) |
Nov 06, 2003 | 12.52 | 12.71 | 12.43 | 12.59 | 159,358 | +0.11(+0.91%) |
Nov 05, 2003 | 12.46 | 12.50 | 12.33 | 12.47 | 57,876 | -0.01(-0.06%) |
Nov 04, 2003 | 12.46 | 12.64 | 12.43 | 12.48 | 2,154,778 | +0.07(+0.55%) |
Nov 03, 2003 | 12.31 | 12.41 | 12.31 | 12.41 | 1,238,887 | +0.26(+2.18%) |
Oct 31, 2003 | 12.11 | 12.15 | 12.06 | 12.15 | 560,530 | +0.12(+1.01%) |
Oct 30, 2003 | 11.91 | 12.03 | 11.91 | 12.03 | 156,583 | +0.25(+2.12%) |
Oct 29, 2003 | 11.81 | 11.84 | 11.74 | 11.78 | 353,998 | -0.07(-0.58%) |
Oct 28, 2003 | 11.80 | 11.84 | 11.80 | 11.84 | 114,960 | +0.08(+0.64%) |
Oct 27, 2003 | 11.72 | 11.77 | 11.71 | 11.77 | 172,572 | +0.14(+1.24%) |
Oct 24, 2003 | 11.56 | 11.70 | 11.56 | 11.62 | 595,018 | -0.05(-0.39%) |
Oct 23, 2003 | 11.54 | 11.73 | 11.54 | 11.67 | 147,598 | +0.02(+0.13%) |
Oct 22, 2003 | 11.79 | 11.79 | 11.52 | 11.65 | 182,747 | -0.14(-1.16%) |
Oct 21, 2003 | 11.79 | 11.90 | 11.79 | 11.79 | 17,970 | +0.17(+1.50%) |
Oct 20, 2003 | 11.55 | 11.72 | 11.55 | 11.62 | 106,371 | +0.01(+0.06%) |
Oct 17, 2003 | 11.47 | 11.59 | 11.44 | 11.61 | 550,091 | +0.21(+1.86%) |
Oct 16, 2003 | 11.50 | 11.50 | 11.47 | 11.40 | 81,661 | -0.19(-1.63%) |
Oct 15, 2003 | 11.69 | 11.69 | 11.54 | 11.59 | 254,101 | -0.06(-0.52%) |
Oct 14, 2003 | 11.75 | 11.81 | 11.73 | 11.65 | 28,541 | -0.16(-1.35%) |
Oct 13, 2003 | 11.88 | 11.88 | 11.75 | 11.81 | 79,018 | -0.06(-0.51%) |
Oct 10, 2003 | 11.69 | 11.87 | 11.69 | 11.87 | 9,646 | +0.14(+1.16%) |
Oct 09, 2003 | 11.59 | 11.76 | 11.59 | 11.73 | 433,149 | +0.20(+1.71%) |
Oct 08, 2003 | 11.52 | 11.54 | 11.47 | 11.53 | 8,853 | +0.09(+0.79%) |
Oct 07, 2003 | 11.41 | 11.41 | 11.41 | 11.44 | 1,403,836 | +0.05(+0.47%) |
Oct 06, 2003 | 11.45 | 11.59 | 11.39 | 11.39 | 719,360 | -0.05(-0.40%) |
Oct 03, 2003 | 11.62 | 11.62 | 11.48 | 11.44 | 303,389 | -0.11(-0.92%) |
Oct 02, 2003 | 11.81 | 11.81 | 11.40 | 11.54 | 128,966 | -0.27(-2.31%) |
Oct 01, 2003 | 11.80 | 11.91 | 11.80 | 11.81 | 337,745 | +0.14(+1.23%) |
Sep 30, 2003 | 11.58 | 11.76 | 11.58 | 11.67 | 69,240 | +0.05(+0.39%) |
Sep 29, 2003 | 11.62 | 11.68 | 11.49 | 11.62 | 39,641 | +0.08(+0.72%) |
Sep 26, 2003 | 11.54 | 11.54 | 11.54 | 11.54 | 35,809 | -0.12(-1.04%) |
Sep 25, 2003 | 11.80 | 11.81 | 11.80 | 11.66 | 29,466 | -0.20(-1.66%) |
Sep 24, 2003 | 11.84 | 11.88 | 11.78 | 11.86 | 200,189 | +0.02(+0.19%) |
Sep 23, 2003 | 11.81 | 11.91 | 11.76 | 11.84 | 36,073 | -0.01(-0.06%) |
Sep 22, 2003 | 11.84 | 11.84 | 11.75 | 11.84 | 21,802 | -0.07(-0.57%) |
Sep 19, 2003 | 11.83 | 11.96 | 11.80 | 11.91 | 151,034 | +0.11(+0.96%) |
Sep 18, 2003 | 11.75 | 11.80 | 11.75 | 11.80 | 11,363 | +0.14(+1.23%) |
Sep 17, 2003 | 11.68 | 11.73 | 11.60 | 11.65 | 19,160 | -0.08(-0.71%) |
Sep 16, 2003 | 11.72 | 11.74 | 11.72 | 11.74 | 33,695 | +0.09(+0.78%) |
Sep 15, 2003 | 11.65 | 11.66 | 11.59 | 11.65 | 88,664 | +0.09(+0.79%) |
Sep 12, 2003 | 11.54 | 11.68 | 11.47 | 11.56 | 507,146 | +0.05(+0.39%) |
Sep 11, 2003 | 11.81 | 11.81 | 11.51 | 11.51 | 69,108 | -0.15(-1.30%) |
Sep 10, 2003 | 11.59 | 11.72 | 11.59 | 11.66 | 8,060 | +0.05(+0.39%) |
Sep 09, 2003 | 11.79 | 11.79 | 11.52 | 11.62 | 29,995 | -0.15(-1.29%) |
Sep 08, 2003 | 11.83 | 11.88 | 11.71 | 11.77 | 12,553 | -0.07(-0.58%) |
Sep 05, 2003 | 11.69 | 11.78 | 11.69 | 11.84 | 12,553 | +0.06(+0.51%) |
Sep 04, 2003 | 11.73 | 11.87 | 11.64 | 11.78 | 14,799 | +0.05(+0.39%) |
Sep 03, 2003 | 11.61 | 11.85 | 11.57 | 11.73 | 1,591,605 | +0.12(+1.04%) |