Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 17.44 | 17.56 | 17.16 | 17.42 | 300,560 | +0.22(+1.29%) |
Aug 30, 2004 | 16.23 | 17.22 | 16.23 | 17.20 | 40,584 | +0.72(+4.38%) |
Aug 27, 2004 | 16.02 | 16.59 | 16.02 | 16.48 | 49,067 | +0.73(+4.62%) |
Aug 26, 2004 | 15.33 | 16.09 | 15.33 | 15.75 | 82,999 | +0.22(+1.39%) |
Aug 25, 2004 | 15.09 | 15.54 | 15.09 | 15.54 | 13,971 | +0.32(+2.13%) |
Aug 24, 2004 | 15.27 | 15.39 | 15.02 | 15.21 | 34,596 | +0.21(+1.40%) |
Aug 23, 2004 | 14.73 | 15.31 | 14.73 | 15.00 | 74,516 | +0.27(+1.84%) |
Aug 20, 2004 | 14.55 | 14.86 | 14.55 | 14.73 | 21,623 | +0.49(+3.46%) |
Aug 19, 2004 | 14.88 | 15.06 | 14.08 | 14.24 | 58,714 | -0.13(-0.92%) |
Aug 18, 2004 | 13.67 | 14.40 | 13.65 | 14.37 | 172,485 | +0.64(+4.64%) |
Aug 17, 2004 | 13.50 | 13.95 | 13.46 | 13.73 | 60,710 | +0.81(+6.23%) |
Aug 16, 2004 | 12.54 | 12.93 | 12.54 | 12.93 | 9,979 | +0.39(+3.12%) |
Aug 13, 2004 | 12.54 | 12.58 | 12.54 | 12.54 | 1,164 | +0.06(+0.48%) |
Aug 12, 2004 | 12.48 | 12.48 | 12.35 | 12.48 | 6,486 | +0.00(+0.00%) |
Aug 11, 2004 | 12.40 | 12.63 | 12.26 | 12.48 | 23,619 | -0.14(-1.14%) |
Aug 10, 2004 | 12.27 | 12.63 | 12.27 | 12.62 | 25,615 | +0.52(+4.32%) |
Aug 09, 2004 | 12.20 | 12.25 | 11.99 | 12.10 | 15,136 | +0.13(+1.10%) |
Aug 06, 2004 | 11.54 | 11.96 | 11.54 | 11.96 | 15,468 | +0.23(+2.00%) |
Aug 05, 2004 | 12.27 | 12.32 | 11.69 | 11.73 | 24,118 | -0.54(-4.36%) |
Aug 04, 2004 | 12.42 | 12.42 | 12.26 | 12.26 | 12,807 | -0.29(-2.35%) |
Aug 03, 2004 | 12.32 | 12.57 | 12.32 | 12.56 | 17,963 | +0.26(+2.15%) |
Aug 02, 2004 | 12.00 | 12.29 | 11.81 | 12.29 | 30,438 | +0.12(+0.99%) |
Jul 30, 2004 | 12.02 | 12.21 | 12.02 | 12.17 | 2,494 | +0.17(+1.40%) |
Jul 29, 2004 | 11.78 | 12.01 | 11.78 | 12.01 | 22,621 | +0.24(+2.04%) |
Jul 28, 2004 | 11.36 | 11.78 | 11.36 | 11.77 | 20,957 | +0.43(+3.76%) |
Jul 27, 2004 | 11.28 | 11.41 | 11.06 | 11.34 | 28,276 | +0.26(+2.39%) |
Jul 26, 2004 | 11.51 | 11.51 | 10.86 | 11.07 | 26,446 | -0.41(-3.56%) |
Jul 23, 2004 | 12.02 | 12.11 | 11.45 | 11.48 | 49,566 | -0.67(-5.54%) |
Jul 22, 2004 | 12.00 | 12.16 | 11.81 | 12.16 | 27,777 | +0.22(+1.86%) |
Jul 21, 2004 | 12.28 | 12.28 | 11.75 | 11.93 | 51,396 | -0.42(-3.41%) |
Jul 20, 2004 | 11.84 | 12.35 | 11.84 | 12.35 | 28,941 | +0.39(+3.27%) |
Jul 19, 2004 | 12.17 | 12.17 | 11.90 | 11.96 | 14,969 | -0.23(-1.92%) |
Jul 16, 2004 | 12.11 | 12.20 | 12.11 | 12.20 | 9,148 | +0.32(+2.73%) |
Jul 15, 2004 | 11.69 | 11.87 | 11.69 | 11.87 | 5,322 | +0.29(+2.54%) |
Jul 14, 2004 | 11.63 | 11.99 | 11.54 | 11.58 | 20,126 | -0.18(-1.53%) |
Jul 13, 2004 | 11.72 | 11.76 | 11.60 | 11.76 | 24,617 | +0.18(+1.56%) |
Jul 12, 2004 | 11.54 | 11.62 | 11.54 | 11.58 | 2,494 | +0.58(+5.25%) |
Jul 09, 2004 | 11.03 | 11.18 | 11.00 | 11.00 | 7,152 | +0.04(+0.38%) |
Jul 08, 2004 | 11.48 | 11.48 | 10.94 | 10.96 | 11,643 | -0.49(-4.30%) |
Jul 07, 2004 | 11.59 | 11.63 | 11.42 | 11.45 | 21,789 | +0.01(+0.11%) |
Jul 06, 2004 | 11.69 | 11.69 | 11.42 | 11.44 | 23,951 | -0.27(-2.31%) |
Jul 02, 2004 | 11.28 | 11.71 | 11.27 | 11.71 | 17,464 | +0.61(+5.53%) |
Jul 01, 2004 | 11.09 | 11.24 | 11.00 | 11.10 | 17,464 | +0.00(+0.00%) |
Jun 30, 2004 | 10.59 | 11.18 | 10.51 | 11.10 | 31,602 | +0.55(+5.19%) |
Jun 29, 2004 | 10.40 | 10.60 | 10.40 | 10.55 | 34,430 | +0.20(+1.92%) |
Jun 28, 2004 | 10.47 | 10.52 | 10.31 | 10.35 | 44,244 | -0.11(-1.04%) |
Jun 25, 2004 | 10.44 | 10.47 | 10.35 | 10.46 | 16,134 | -0.04(-0.40%) |
Jun 24, 2004 | 10.53 | 10.55 | 10.39 | 10.50 | 25,947 | +0.04(+0.40%) |
Jun 23, 2004 | 10.40 | 10.53 | 10.40 | 10.46 | 11,975 | +0.20(+1.93%) |
Jun 22, 2004 | 10.08 | 10.28 | 10.08 | 10.26 | 2,494 | +0.17(+1.67%) |
Jun 21, 2004 | 10.13 | 10.32 | 10.09 | 10.09 | 8,316 | +0.04(+0.42%) |
Jun 18, 2004 | 10.03 | 10.18 | 10.03 | 10.05 | 15,967 | -0.32(-3.07%) |
Jun 17, 2004 | 10.26 | 10.66 | 10.15 | 10.37 | 25,282 | +0.01(+0.06%) |
Jun 16, 2004 | 9.770 | 10.39 | 9.764 | 10.36 | 24,949 | +0.57(+5.77%) |
Jun 15, 2004 | 9.535 | 9.896 | 9.535 | 9.800 | 15,635 | +0.46(+4.89%) |
Jun 14, 2004 | 9.607 | 9.692 | 9.289 | 9.343 | 25,615 | -0.68(-6.78%) |
Jun 10, 2004 | 10.04 | 10.10 | 10.01 | 10.02 | 5,987 | -0.04(-0.42%) |
Jun 09, 2004 | 10.25 | 10.25 | 10.04 | 10.06 | 60,378 | -0.28(-2.73%) |
Jun 08, 2004 | 10.44 | 10.44 | 10.18 | 10.35 | 26,280 | -0.22(-2.05%) |
Jun 07, 2004 | 10.58 | 10.65 | 10.38 | 10.56 | 50,065 | +0.52(+5.15%) |
Jun 04, 2004 | 9.740 | 10.13 | 9.673 | 10.05 | 48,568 | +0.49(+5.09%) |
Jun 03, 2004 | 9.559 | 9.607 | 9.379 | 9.559 | 53,392 | -0.07(-0.69%) |
Jun 02, 2004 | 9.559 | 9.673 | 9.487 | 9.625 | 39,586 | +0.41(+4.44%) |
Jun 01, 2004 | 8.808 | 9.319 | 8.639 | 9.217 | 89,153 | -0.18(-1.92%) |
May 28, 2004 | 9.337 | 9.499 | 8.976 | 9.397 | 49,566 | +0.27(+2.96%) |
May 27, 2004 | 8.567 | 9.217 | 8.567 | 9.126 | 72,354 | +0.77(+9.21%) |
May 26, 2004 | 8.225 | 8.597 | 7.996 | 8.357 | 50,065 | +0.40(+4.98%) |
May 25, 2004 | 7.641 | 7.972 | 7.617 | 7.960 | 52,893 | +0.37(+4.83%) |
May 24, 2004 | 7.720 | 7.846 | 7.437 | 7.593 | 51,396 | -0.11(-1.41%) |
May 21, 2004 | 7.545 | 7.876 | 7.455 | 7.702 | 185,459 | +0.01(+0.08%) |
May 20, 2004 | 8.116 | 8.207 | 7.665 | 7.695 | 51,728 | -0.69(-8.24%) |
May 19, 2004 | 8.657 | 8.886 | 8.273 | 8.387 | 47,737 | -0.02(-0.21%) |
May 18, 2004 | 8.808 | 8.862 | 8.225 | 8.405 | 31,103 | -0.12(-1.41%) |
May 17, 2004 | 8.898 | 8.898 | 8.507 | 8.525 | 41,416 | -0.79(-8.52%) |
May 14, 2004 | 9.319 | 9.619 | 9.259 | 9.319 | 44,576 | +0.25(+2.72%) |
May 13, 2004 | 8.453 | 9.205 | 8.387 | 9.072 | 58,548 | +0.35(+4.00%) |
May 12, 2004 | 8.627 | 8.772 | 8.357 | 8.724 | 64,203 | -0.05(-0.62%) |
May 11, 2004 | 8.507 | 8.778 | 8.417 | 8.778 | 86,991 | +0.66(+8.15%) |
May 10, 2004 | 8.898 | 8.898 | 8.008 | 8.116 | 84,828 | -1.51(-15.68%) |
May 07, 2004 | 10.10 | 10.22 | 9.613 | 9.625 | 57,384 | -1.02(-9.55%) |
May 06, 2004 | 11.40 | 11.40 | 10.59 | 10.64 | 19,128 | -0.95(-8.19%) |
May 05, 2004 | 11.80 | 11.80 | 11.33 | 11.59 | 17,963 | -0.14(-1.18%) |
May 04, 2004 | 11.57 | 11.99 | 11.57 | 11.73 | 33,266 | +0.10(+0.88%) |
May 03, 2004 | 12.02 | 12.02 | 11.33 | 11.63 | 46,905 | -0.47(-3.88%) |
Apr 30, 2004 | 12.41 | 12.51 | 11.80 | 12.10 | 38,755 | -0.31(-2.47%) |
Apr 29, 2004 | 13.38 | 13.50 | 12.20 | 12.40 | 36,925 | -0.88(-6.65%) |
Apr 28, 2004 | 14.01 | 14.01 | 13.29 | 13.29 | 95,307 | -0.88(-6.20%) |
Apr 27, 2004 | 13.83 | 14.28 | 13.83 | 14.16 | 48,236 | +0.34(+2.43%) |
Apr 26, 2004 | 14.16 | 14.19 | 13.74 | 13.83 | 30,438 | -0.23(-1.67%) |
Apr 23, 2004 | 13.32 | 14.13 | 13.32 | 14.06 | 57,716 | +0.75(+5.60%) |
Apr 22, 2004 | 13.46 | 13.53 | 13.23 | 13.32 | 35,428 | -0.12(-0.89%) |
Apr 21, 2004 | 13.50 | 13.50 | 13.14 | 13.44 | 9,480 | -0.07(-0.49%) |
Apr 20, 2004 | 14.02 | 14.07 | 13.47 | 13.50 | 18,961 | -0.76(-5.31%) |
Apr 19, 2004 | 14.37 | 14.37 | 13.97 | 14.26 | 22,454 | -0.11(-0.79%) |
Apr 16, 2004 | 14.09 | 14.48 | 14.09 | 14.37 | 10,146 | +0.16(+1.14%) |
Apr 15, 2004 | 14.55 | 14.55 | 14.02 | 14.21 | 36,925 | -0.43(-2.96%) |
Apr 14, 2004 | 14.52 | 14.73 | 14.49 | 14.65 | 29,440 | +0.16(+1.08%) |
Apr 13, 2004 | 14.67 | 15.36 | 14.46 | 14.49 | 31,935 | -0.33(-2.23%) |
Apr 12, 2004 | 14.78 | 14.94 | 14.55 | 14.82 | 44,576 | +0.21(+1.44%) |
Apr 08, 2004 | 14.67 | 14.75 | 14.49 | 14.61 | 31,270 | +0.04(+0.29%) |
Apr 07, 2004 | 14.81 | 15.20 | 14.57 | 14.57 | 14,969 | -0.40(-2.65%) |
Apr 06, 2004 | 14.44 | 14.96 | 14.28 | 14.96 | 33,266 | +0.45(+3.11%) |
Apr 05, 2004 | 14.61 | 14.63 | 14.43 | 14.51 | 15,967 | +0.01(+0.04%) |
Apr 02, 2004 | 14.43 | 14.55 | 14.28 | 14.51 | 84,828 | -0.84(-5.48%) |
Apr 01, 2004 | 15.51 | 15.87 | 15.20 | 15.35 | 53,724 | -0.10(-0.66%) |
Mar 31, 2004 | 15.33 | 15.45 | 15.06 | 15.45 | 19,793 | +0.23(+1.50%) |
Mar 30, 2004 | 14.61 | 15.33 | 14.61 | 15.22 | 41,749 | +0.63(+4.28%) |
Mar 29, 2004 | 14.46 | 14.75 | 14.46 | 14.60 | 12,973 | +0.21(+1.46%) |
Mar 26, 2004 | 14.31 | 14.49 | 14.31 | 14.39 | 36,426 | +0.08(+0.55%) |
Mar 25, 2004 | 14.08 | 14.55 | 14.08 | 14.31 | 37,590 | +0.35(+2.50%) |
Mar 24, 2004 | 14.13 | 14.13 | 13.79 | 13.96 | 42,580 | -0.06(-0.43%) |
Mar 23, 2004 | 14.67 | 14.71 | 14.00 | 14.02 | 31,935 | -0.45(-3.12%) |
Mar 22, 2004 | 14.81 | 14.81 | 14.47 | 14.47 | 17,132 | -0.56(-3.72%) |
Mar 19, 2004 | 15.08 | 15.10 | 15.03 | 15.03 | 2,162 | -0.10(-0.68%) |
Mar 18, 2004 | 15.24 | 15.24 | 14.67 | 15.13 | 21,290 | -0.08(-0.51%) |
Mar 17, 2004 | 15.30 | 15.37 | 15.10 | 15.21 | 19,959 | -0.15(-0.98%) |
Mar 16, 2004 | 15.30 | 15.51 | 15.30 | 15.36 | 86,325 | +0.11(+0.75%) |
Mar 15, 2004 | 14.91 | 15.45 | 14.91 | 15.25 | 15,801 | +0.22(+1.44%) |
Mar 12, 2004 | 14.61 | 15.03 | 14.49 | 15.03 | 29,107 | +0.60(+4.17%) |
Mar 11, 2004 | 14.99 | 14.99 | 14.43 | 14.43 | 47,404 | -0.97(-6.29%) |
Mar 10, 2004 | 15.97 | 16.02 | 15.33 | 15.40 | 22,787 | -0.70(-4.37%) |
Mar 09, 2004 | 16.11 | 16.27 | 16.05 | 16.10 | 44,410 | -0.01(-0.04%) |
Mar 08, 2004 | 16.08 | 16.20 | 16.06 | 16.11 | 47,071 | +0.11(+0.68%) |
Mar 05, 2004 | 15.61 | 16.05 | 15.61 | 16.00 | 31,602 | +0.46(+2.94%) |
Mar 04, 2004 | 15.45 | 15.96 | 15.45 | 15.54 | 40,584 | -0.05(-0.35%) |
Mar 03, 2004 | 15.63 | 15.73 | 15.37 | 15.60 | 10,312 | +0.11(+0.70%) |
Mar 02, 2004 | 15.27 | 15.64 | 15.10 | 15.49 | 81,169 | -0.14(-0.92%) |
Mar 01, 2004 | 16.23 | 16.41 | 15.48 | 15.63 | 61,209 | +0.00(+0.00%) |
Feb 27, 2004 | 14.64 | 15.78 | 14.55 | 15.63 | 56,219 | +1.29(+9.01%) |
Feb 26, 2004 | 13.56 | 14.38 | 13.38 | 14.34 | 24,949 | +0.64(+4.65%) |
Feb 25, 2004 | 14.07 | 14.19 | 13.55 | 13.70 | 68,861 | +0.08(+0.62%) |
Feb 24, 2004 | 13.53 | 13.76 | 13.53 | 13.62 | 9,148 | +0.16(+1.21%) |
Feb 23, 2004 | 13.22 | 13.51 | 13.22 | 13.46 | 16,633 | +0.29(+2.24%) |
Feb 20, 2004 | 12.08 | 13.17 | 12.02 | 13.16 | 63,039 | +0.23(+1.81%) |
Feb 19, 2004 | 13.56 | 13.67 | 12.84 | 12.93 | 89,985 | -1.09(-7.80%) |
Feb 18, 2004 | 14.60 | 14.64 | 13.98 | 14.02 | 39,753 | -0.53(-3.64%) |
Feb 17, 2004 | 14.55 | 14.82 | 14.44 | 14.55 | 42,580 | -0.34(-2.26%) |
Feb 13, 2004 | 15.22 | 15.22 | 14.77 | 14.89 | 23,120 | -0.14(-0.96%) |
Feb 12, 2004 | 15.21 | 15.39 | 14.98 | 15.03 | 29,440 | -0.45(-2.91%) |
Feb 11, 2004 | 14.91 | 15.75 | 14.84 | 15.48 | 59,879 | +0.85(+5.84%) |
Feb 10, 2004 | 14.61 | 14.73 | 14.56 | 14.63 | 11,144 | -0.14(-0.98%) |
Feb 09, 2004 | 15.03 | 15.03 | 14.57 | 14.77 | 26,612 | +0.27(+1.87%) |
Feb 06, 2004 | 13.59 | 14.54 | 13.59 | 14.50 | 69,360 | +0.57(+4.05%) |
Feb 05, 2004 | 13.98 | 14.14 | 13.94 | 13.94 | 39,087 | -0.03(-0.21%) |
Feb 04, 2004 | 14.49 | 14.55 | 13.97 | 13.97 | 79,007 | -1.06(-7.08%) |
Feb 03, 2004 | 14.28 | 15.09 | 14.25 | 15.03 | 62,374 | +1.70(+12.71%) |
Feb 02, 2004 | 12.99 | 13.44 | 12.60 | 13.33 | 102,626 | -0.64(-4.60%) |
Jan 30, 2004 | 14.34 | 14.40 | 13.26 | 13.98 | 103,624 | -0.82(-5.56%) |
Jan 29, 2004 | 15.26 | 15.26 | 14.55 | 14.80 | 66,865 | -0.46(-3.03%) |
Jan 28, 2004 | 16.14 | 16.14 | 15.12 | 15.26 | 63,538 | -0.82(-5.08%) |
Jan 27, 2004 | 16.11 | 16.30 | 16.05 | 16.08 | 15,136 | -0.30(-1.83%) |
Jan 26, 2004 | 16.83 | 16.83 | 16.38 | 16.38 | 37,258 | -0.16(-0.95%) |
Jan 23, 2004 | 16.17 | 16.62 | 16.17 | 16.54 | 61,043 | +0.10(+0.59%) |
Jan 22, 2004 | 16.59 | 16.62 | 16.27 | 16.44 | 66,698 | -0.41(-2.43%) |
Jan 21, 2004 | 16.89 | 16.89 | 16.29 | 16.85 | 52,394 | -0.31(-1.82%) |
Jan 20, 2004 | 17.25 | 17.28 | 16.89 | 17.16 | 66,033 | +0.10(+0.60%) |
Jan 16, 2004 | 16.65 | 17.28 | 16.53 | 17.06 | 43,412 | +0.13(+0.75%) |
Jan 15, 2004 | 16.65 | 17.13 | 16.65 | 16.94 | 45,741 | +0.33(+1.99%) |
Jan 14, 2004 | 17.01 | 17.07 | 16.44 | 16.61 | 84,329 | -0.68(-3.93%) |
Jan 13, 2004 | 17.44 | 17.56 | 17.11 | 17.28 | 172,485 | -0.30(-1.71%) |
Jan 12, 2004 | 16.65 | 17.68 | 16.65 | 17.59 | 148,866 | +1.39(+8.57%) |
Jan 09, 2004 | 15.21 | 16.23 | 15.21 | 16.20 | 66,199 | +1.02(+6.69%) |
Jan 08, 2004 | 15.75 | 15.75 | 15.06 | 15.18 | 73,185 | -0.81(-5.07%) |
Jan 07, 2004 | 16.23 | 16.23 | 16.03 | 15.99 | 20,126 | -0.25(-1.52%) |
Jan 06, 2004 | 16.47 | 16.53 | 16.17 | 16.24 | 43,911 | -0.29(-1.75%) |
Jan 05, 2004 | 16.44 | 16.83 | 16.44 | 16.53 | 90,317 | +1.32(+8.66%) |
Jan 02, 2004 | 14.52 | 15.31 | 14.52 | 15.21 | 47,903 | +1.15(+8.17%) |
Dec 31, 2003 | 13.98 | 14.06 | 13.86 | 14.06 | 16,633 | +0.13(+0.91%) |
Dec 30, 2003 | 14.01 | 14.24 | 13.92 | 13.94 | 38,422 | +0.11(+0.78%) |
Dec 29, 2003 | 12.64 | 13.83 | 13.18 | 13.83 | 71,688 | +1.18(+9.37%) |
Dec 26, 2003 | 12.75 | 12.75 | 12.61 | 12.64 | 6,486 | +0.19(+1.50%) |
Dec 24, 2003 | 12.49 | 12.55 | 12.46 | 12.46 | 1,995 | -0.11(-0.91%) |
Dec 23, 2003 | 12.38 | 12.59 | 12.27 | 12.57 | 21,290 | +0.10(+0.77%) |
Dec 22, 2003 | 12.32 | 12.48 | 12.32 | 12.48 | 8,815 | +0.16(+1.32%) |
Dec 19, 2003 | 12.38 | 12.48 | 12.29 | 12.31 | 10,312 | +0.01(+0.10%) |
Dec 18, 2003 | 12.15 | 12.30 | 12.15 | 12.30 | 7,651 | -0.08(-0.68%) |
Dec 17, 2003 | 12.08 | 12.41 | 12.08 | 12.38 | 22,953 | +0.65(+5.53%) |
Dec 16, 2003 | 11.78 | 11.78 | 11.60 | 11.74 | 21,789 | -0.12(-1.01%) |
Dec 15, 2003 | 12.26 | 12.26 | 11.81 | 11.86 | 38,921 | -0.47(-3.80%) |
Dec 12, 2003 | 12.36 | 12.46 | 12.26 | 12.32 | 28,276 | +0.09(+0.74%) |
Dec 11, 2003 | 11.93 | 12.38 | 11.93 | 12.23 | 55,388 | +0.54(+4.63%) |
Dec 10, 2003 | 12.45 | 12.45 | 11.64 | 11.69 | 47,570 | -1.01(-7.95%) |
Dec 09, 2003 | 12.90 | 12.99 | 12.63 | 12.70 | 42,747 | +0.48(+3.94%) |
Dec 08, 2003 | 11.63 | 12.22 | 11.63 | 12.22 | 36,426 | +0.79(+6.89%) |
Dec 05, 2003 | 11.48 | 11.54 | 11.44 | 11.44 | 21,124 | +0.61(+5.67%) |
Dec 04, 2003 | 10.53 | 10.85 | 10.53 | 10.82 | 44,077 | +0.36(+3.45%) |
Dec 03, 2003 | 10.40 | 10.53 | 10.40 | 10.46 | 21,456 | +0.32(+3.20%) |
Dec 02, 2003 | 10.10 | 10.14 | 10.10 | 10.14 | 2,328 | +0.15(+1.51%) |
Dec 01, 2003 | 9.830 | 9.998 | 9.830 | 9.986 | 14,803 | +0.31(+3.17%) |
Nov 28, 2003 | 9.667 | 9.710 | 9.667 | 9.679 | 4,490 | +0.27(+2.88%) |
Nov 26, 2003 | 9.770 | 9.770 | 9.409 | 9.409 | 20,957 | -0.33(-3.40%) |
Nov 25, 2003 | 9.980 | 9.980 | 9.728 | 9.740 | 15,468 | -0.33(-3.28%) |
Nov 24, 2003 | 10.25 | 10.26 | 10.07 | 10.07 | 34,264 | +0.07(+0.66%) |
Nov 21, 2003 | 9.764 | 10.07 | 9.920 | 10.00 | 9,314 | +0.24(+2.46%) |
Nov 20, 2003 | 9.379 | 9.559 | 9.379 | 9.764 | 11,643 | +0.41(+4.44%) |
Nov 19, 2003 | 9.439 | 9.469 | 9.361 | 9.349 | 27,777 | -0.16(-1.71%) |
Nov 18, 2003 | 9.259 | 9.595 | 9.511 | 9.511 | 24,284 | +0.25(+2.73%) |
Nov 17, 2003 | 9.403 | 9.499 | 9.313 | 9.259 | 24,284 | +0.03(+0.33%) |
Nov 14, 2003 | 9.168 | 9.229 | 9.168 | 9.229 | 4,823 | +0.34(+3.86%) |
Nov 13, 2003 | 9.048 | 9.048 | 8.886 | 8.886 | 6,486 | -0.20(-2.25%) |
Nov 12, 2003 | 8.904 | 9.138 | 8.904 | 9.090 | 27,610 | +0.19(+2.16%) |
Nov 11, 2003 | 8.922 | 8.922 | 8.898 | 8.898 | 16,799 | -0.14(-1.53%) |
Nov 10, 2003 | 8.952 | 9.036 | 8.898 | 9.036 | 49,733 | -0.19(-2.08%) |
Nov 07, 2003 | 9.156 | 9.229 | 9.156 | 9.229 | 44,410 | +0.09(+0.99%) |
Nov 06, 2003 | 9.078 | 9.229 | 9.018 | 9.138 | 13,472 | +0.11(+1.27%) |
Nov 05, 2003 | 9.024 | 9.223 | 9.018 | 9.024 | 46,572 | +0.18(+2.04%) |
Nov 04, 2003 | 8.718 | 8.844 | 8.718 | 8.844 | 13,805 | +0.33(+3.88%) |
Nov 03, 2003 | 8.513 | 8.513 | 8.513 | 8.513 | 0 | -0.02(-0.28%) |
Oct 31, 2003 | 8.561 | 8.561 | 8.537 | 8.537 | 8,316 | -0.11(-1.25%) |
Oct 30, 2003 | 8.483 | 8.651 | 8.483 | 8.645 | 8,649 | +0.11(+1.27%) |
Oct 29, 2003 | 8.537 | 8.627 | 8.507 | 8.537 | 6,819 | +0.03(+0.35%) |
Oct 28, 2003 | 8.537 | 8.537 | 8.447 | 8.507 | 7,318 | -0.19(-2.14%) |
Oct 27, 2003 | 8.597 | 8.718 | 8.597 | 8.694 | 24,450 | +0.34(+4.03%) |
Oct 24, 2003 | 8.327 | 8.387 | 8.243 | 8.357 | 12,807 | -0.12(-1.42%) |
Oct 23, 2003 | 8.748 | 8.772 | 8.429 | 8.477 | 31,103 | -0.44(-4.99%) |
Oct 22, 2003 | 8.958 | 8.958 | 8.844 | 8.922 | 20,292 | -0.09(-1.00%) |
Oct 21, 2003 | 8.567 | 9.048 | 8.784 | 9.012 | 62,041 | +0.44(+5.19%) |
Oct 20, 2003 | 8.375 | 8.567 | 8.375 | 8.567 | 29,606 | +0.28(+3.34%) |
Oct 17, 2003 | 8.417 | 8.417 | 8.417 | 8.291 | 19,460 | -0.14(-1.71%) |
Oct 16, 2003 | 8.441 | 8.447 | 8.441 | 8.435 | 23,619 | +0.05(+0.65%) |
Oct 15, 2003 | 8.357 | 8.447 | 8.357 | 8.381 | 41,582 | +0.10(+1.23%) |
Oct 14, 2003 | 8.116 | 8.291 | 8.116 | 8.279 | 43,079 | +0.28(+3.46%) |
Oct 13, 2003 | 7.972 | 7.972 | 7.972 | 8.002 | 24,617 | +0.01(+0.15%) |
Oct 10, 2003 | 8.038 | 8.038 | 7.930 | 7.990 | 88,155 | -0.01(-0.08%) |
Oct 09, 2003 | 8.297 | 8.297 | 8.116 | 7.996 | 32,933 | -0.13(-1.63%) |
Oct 08, 2003 | 7.906 | 7.906 | 7.906 | 8.128 | 15,635 | +0.41(+5.38%) |
Oct 07, 2003 | 7.665 | 7.714 | 7.665 | 7.714 | 7,152 | +0.10(+1.26%) |
Oct 06, 2003 | 7.575 | 7.617 | 7.575 | 7.617 | 2,827 | -0.02(-0.24%) |
Oct 03, 2003 | 7.683 | 7.683 | 7.635 | 7.635 | 1,829 | +0.01(+0.08%) |
Oct 02, 2003 | 7.629 | 7.629 | 7.629 | 7.629 | 4,324 | +0.05(+0.71%) |
Oct 01, 2003 | 7.593 | 7.605 | 7.575 | 7.575 | 7,318 | +0.12(+1.61%) |
Sep 30, 2003 | 7.545 | 7.587 | 7.425 | 7.455 | 7,817 | -0.05(-0.72%) |
Sep 29, 2003 | 7.305 | 7.365 | 7.305 | 7.509 | 7,651 | +0.26(+3.65%) |
Sep 26, 2003 | 7.094 | 7.245 | 7.094 | 7.245 | 19,959 | +0.40(+5.89%) |
Sep 25, 2003 | 6.884 | 6.884 | 6.842 | 6.842 | 3,825 | +0.04(+0.53%) |
Sep 24, 2003 | 7.215 | 7.215 | 6.806 | 6.806 | 26,945 | -0.02(-0.35%) |
Sep 23, 2003 | 6.884 | 6.884 | 6.884 | 6.830 | 7,651 | -0.05(-0.79%) |
Sep 22, 2003 | 7.034 | 7.034 | 6.908 | 6.884 | 6,154 | +0.06(+0.88%) |
Sep 19, 2003 | 6.824 | 6.824 | 6.824 | 6.824 | 15,302 | -0.15(-2.16%) |
Sep 18, 2003 | 6.974 | 6.974 | 6.974 | 6.974 | 103,125 | +0.09(+1.31%) |
Sep 17, 2003 | 6.944 | 6.944 | 6.854 | 6.884 | 35,927 | -0.08(-1.21%) |
Sep 16, 2003 | 7.148 | 6.968 | 6.866 | 6.968 | 13,472 | -0.18(-2.52%) |
Sep 15, 2003 | 7.136 | 7.172 | 7.094 | 7.148 | 19,460 | +0.00(+0.00%) |
Sep 12, 2003 | 7.154 | 7.287 | 7.064 | 7.148 | 104,622 | -0.04(-0.50%) |
Sep 11, 2003 | 7.275 | 7.305 | 7.184 | 7.184 | 90,983 | -0.05(-0.75%) |
Sep 10, 2003 | 7.016 | 7.275 | 7.016 | 7.239 | 55,720 | +0.01(+0.17%) |
Sep 09, 2003 | 7.245 | 7.287 | 7.154 | 7.227 | 51,396 | -0.10(-1.39%) |
Sep 08, 2003 | 7.503 | 7.665 | 7.329 | 7.329 | 16,965 | -0.14(-1.85%) |
Sep 05, 2003 | 7.154 | 7.479 | 7.130 | 7.467 | 50,564 | +0.43(+6.06%) |
Sep 04, 2003 | 7.064 | 7.239 | 7.016 | 7.040 | 106,451 | +0.08(+1.12%) |
Sep 03, 2003 | 7.154 | 7.485 | 6.962 | 6.962 | 100,464 | +0.14(+2.03%) |