Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 13.00 | 13.05 | 12.94 | 13.04 | 3,970,528 | +0.06(+0.44%) |
Aug 30, 2004 | 13.01 | 13.01 | 12.95 | 12.98 | 1,015,515 | -0.07(-0.54%) |
Aug 27, 2004 | 13.11 | 13.11 | 13.05 | 13.05 | 2,732,366 | -0.02(-0.19%) |
Aug 26, 2004 | 13.11 | 13.11 | 13.05 | 13.07 | 1,424,937 | +0.02(+0.14%) |
Aug 25, 2004 | 12.94 | 13.06 | 12.92 | 13.06 | 1,510,285 | +0.15(+1.19%) |
Aug 24, 2004 | 12.91 | 12.97 | 12.89 | 12.90 | 1,210,949 | -0.04(-0.29%) |
Aug 23, 2004 | 12.89 | 12.98 | 12.80 | 12.94 | 3,109,628 | +0.07(+0.54%) |
Aug 20, 2004 | 12.83 | 12.93 | 12.81 | 12.87 | 2,313,049 | +0.06(+0.50%) |
Aug 19, 2004 | 12.93 | 12.93 | 12.76 | 12.81 | 1,796,014 | +0.01(+0.11%) |
Aug 18, 2004 | 12.62 | 12.79 | 12.57 | 12.79 | 1,668,611 | +0.15(+1.18%) |
Aug 17, 2004 | 12.60 | 12.68 | 12.57 | 12.64 | 2,288,310 | +0.08(+0.67%) |
Aug 16, 2004 | 12.40 | 12.58 | 12.40 | 12.56 | 2,274,704 | +0.17(+1.36%) |
Aug 13, 2004 | 12.53 | 12.53 | 12.37 | 12.39 | 1,982,790 | +0.02(+0.16%) |
Aug 12, 2004 | 12.49 | 12.50 | 12.37 | 12.37 | 1,011,804 | -0.14(-1.12%) |
Aug 11, 2004 | 12.50 | 12.52 | 12.39 | 12.51 | 2,435,504 | -0.12(-0.93%) |
Aug 10, 2004 | 12.48 | 12.65 | 12.48 | 12.63 | 1,324,746 | +0.14(+1.13%) |
Aug 09, 2004 | 12.53 | 12.57 | 12.49 | 12.49 | 998,198 | +0.10(+0.84%) |
Aug 06, 2004 | 12.51 | 12.51 | 12.37 | 12.38 | 2,052,058 | -0.09(-0.73%) |
Aug 05, 2004 | 12.74 | 12.75 | 12.47 | 12.47 | 3,297,641 | -0.08(-0.64%) |
Aug 04, 2004 | 12.52 | 12.56 | 12.43 | 12.56 | 3,473,284 | +0.01(+0.10%) |
Aug 03, 2004 | 12.53 | 12.63 | 12.52 | 12.54 | 3,770,146 | +0.01(+0.12%) |
Aug 02, 2004 | 12.53 | 12.55 | 12.50 | 12.53 | 3,267,955 | -0.06(-0.50%) |
Jul 30, 2004 | 12.66 | 12.68 | 12.57 | 12.59 | 2,821,425 | -0.06(-0.48%) |
Jul 29, 2004 | 12.56 | 12.65 | 12.52 | 12.65 | 3,479,469 | +0.08(+0.62%) |
Jul 28, 2004 | 12.53 | 12.58 | 12.43 | 12.57 | 1,805,910 | -0.00(-0.03%) |
Jul 27, 2004 | 12.37 | 12.58 | 12.37 | 12.58 | 1,557,288 | +0.24(+1.91%) |
Jul 26, 2004 | 12.44 | 12.49 | 12.31 | 12.34 | 1,568,420 | -0.12(-0.93%) |
Jul 23, 2004 | 12.64 | 12.64 | 12.40 | 12.46 | 2,707,628 | -0.22(-1.72%) |
Jul 22, 2004 | 12.56 | 12.68 | 12.51 | 12.68 | 4,217,913 | +0.00(+0.00%) |
Jul 21, 2004 | 12.93 | 12.93 | 12.63 | 12.68 | 2,446,637 | -0.15(-1.15%) |
Jul 20, 2004 | 12.78 | 12.82 | 12.72 | 12.82 | 2,541,880 | +0.05(+0.42%) |
Jul 19, 2004 | 12.80 | 12.86 | 12.71 | 12.77 | 1,368,038 | -0.02(-0.15%) |
Jul 16, 2004 | 12.84 | 12.85 | 12.77 | 12.79 | 1,351,958 | +0.14(+1.10%) |
Jul 15, 2004 | 12.65 | 12.70 | 12.59 | 12.65 | 5,176,530 | -0.07(-0.52%) |
Jul 14, 2004 | 12.78 | 12.83 | 12.72 | 12.72 | 1,398,961 | -0.12(-0.96%) |
Jul 13, 2004 | 12.84 | 12.86 | 12.76 | 12.84 | 1,394,014 | +0.06(+0.46%) |
Jul 12, 2004 | 12.78 | 12.81 | 12.69 | 12.78 | 1,442,254 | -0.03(-0.26%) |
Jul 09, 2004 | 12.81 | 12.91 | 12.79 | 12.81 | 2,039,688 | +0.07(+0.53%) |
Jul 08, 2004 | 12.85 | 12.88 | 12.75 | 12.75 | 2,326,655 | -0.18(-1.43%) |
Jul 07, 2004 | 12.79 | 13.00 | 12.79 | 12.93 | 2,733,603 | +0.17(+1.31%) |
Jul 06, 2004 | 12.94 | 12.95 | 12.76 | 12.76 | 2,149,775 | -0.14(-1.07%) |
Jul 02, 2004 | 12.94 | 12.98 | 12.90 | 12.90 | 2,601,252 | -0.00(-0.01%) |
Jul 01, 2004 | 12.98 | 13.00 | 12.88 | 12.90 | 3,016,859 | -0.16(-1.25%) |
Jun 30, 2004 | 12.98 | 13.13 | 12.87 | 13.07 | 4,414,584 | +0.18(+1.43%) |
Jun 29, 2004 | 12.77 | 12.89 | 12.77 | 12.88 | 999,435 | +0.10(+0.77%) |
Jun 28, 2004 | 13.02 | 13.02 | 12.78 | 12.78 | 1,398,961 | -0.11(-0.85%) |
Jun 25, 2004 | 12.89 | 12.95 | 12.88 | 12.89 | 1,161,472 | +0.13(+1.01%) |
Jun 24, 2004 | 12.92 | 12.92 | 12.76 | 12.77 | 1,617,897 | +0.05(+0.40%) |
Jun 23, 2004 | 12.50 | 12.73 | 12.44 | 12.71 | 1,625,319 | +0.22(+1.78%) |
Jun 22, 2004 | 12.42 | 12.53 | 12.38 | 12.49 | 1,334,641 | +0.13(+1.06%) |
Jun 21, 2004 | 12.52 | 12.52 | 12.36 | 12.36 | 1,204,764 | +0.06(+0.46%) |
Jun 18, 2004 | 12.50 | 12.50 | 12.21 | 12.30 | 3,334,749 | -0.07(-0.57%) |
Jun 17, 2004 | 12.31 | 12.44 | 12.29 | 12.38 | 3,199,924 | +0.06(+0.50%) |
Jun 16, 2004 | 12.49 | 12.49 | 12.30 | 12.31 | 2,816,477 | -0.17(-1.34%) |
Jun 15, 2004 | 12.47 | 12.57 | 12.43 | 12.48 | 2,717,523 | +0.24(+1.93%) |
Jun 14, 2004 | 12.38 | 12.38 | 12.24 | 12.24 | 4,247,599 | -0.49(-3.85%) |
Jun 10, 2004 | 12.70 | 12.76 | 12.69 | 12.73 | 2,331,603 | +0.01(+0.11%) |
Jun 09, 2004 | 12.91 | 12.91 | 12.71 | 12.72 | 5,623,060 | -0.29(-2.26%) |
Jun 08, 2004 | 13.14 | 13.14 | 12.94 | 13.01 | 4,847,508 | -0.18(-1.39%) |
Jun 07, 2004 | 13.01 | 13.21 | 12.89 | 13.20 | 3,175,185 | +0.44(+3.45%) |
Jun 04, 2004 | 12.70 | 12.81 | 12.69 | 12.76 | 3,044,071 | +0.19(+1.47%) |
Jun 03, 2004 | 12.60 | 12.66 | 12.56 | 12.57 | 3,277,850 | -0.29(-2.22%) |
Jun 02, 2004 | 12.84 | 12.89 | 12.73 | 12.86 | 3,532,657 | +0.00(+0.00%) |
Jun 01, 2004 | 12.96 | 12.96 | 12.82 | 12.86 | 3,610,583 | -0.09(-0.69%) |
May 28, 2004 | 13.11 | 13.11 | 12.90 | 12.95 | 1,165,183 | -0.03(-0.22%) |
May 27, 2004 | 13.01 | 13.03 | 12.90 | 12.98 | 2,387,264 | +0.20(+1.58%) |
May 26, 2004 | 12.92 | 12.92 | 12.75 | 12.77 | 1,996,396 | -0.05(-0.39%) |
May 25, 2004 | 12.53 | 12.85 | 12.45 | 12.82 | 4,443,033 | +0.28(+2.20%) |
May 24, 2004 | 12.73 | 12.73 | 12.44 | 12.55 | 3,199,924 | +0.19(+1.56%) |
May 21, 2004 | 12.37 | 12.47 | 12.35 | 12.35 | 5,264,352 | +0.20(+1.64%) |
May 20, 2004 | 12.26 | 12.28 | 12.13 | 12.16 | 5,180,241 | -0.08(-0.61%) |
May 19, 2004 | 12.58 | 12.58 | 12.22 | 12.23 | 5,546,370 | +0.33(+2.76%) |
May 18, 2004 | 11.94 | 12.00 | 11.79 | 11.90 | 3,270,429 | +0.34(+2.97%) |
May 17, 2004 | 11.56 | 11.88 | 11.56 | 11.56 | 6,096,802 | -0.48(-4.00%) |
May 14, 2004 | 12.25 | 12.27 | 11.92 | 12.04 | 10,375,325 | -0.33(-2.63%) |
May 13, 2004 | 12.24 | 12.44 | 12.22 | 12.37 | 4,987,280 | -0.03(-0.26%) |
May 12, 2004 | 12.42 | 12.47 | 12.06 | 12.40 | 9,931,269 | +0.00(+0.03%) |
May 11, 2004 | 12.25 | 12.41 | 12.24 | 12.39 | 5,066,444 | +0.36(+2.97%) |
May 10, 2004 | 12.13 | 12.22 | 12.03 | 12.04 | 5,572,346 | -0.61(-4.83%) |
May 07, 2004 | 12.78 | 12.78 | 12.55 | 12.65 | 8,115,463 | -0.29(-2.25%) |
May 06, 2004 | 13.02 | 13.03 | 12.91 | 12.94 | 4,304,498 | -0.27(-2.07%) |
May 05, 2004 | 13.23 | 13.28 | 13.15 | 13.21 | 1,497,915 | +0.03(+0.25%) |
May 04, 2004 | 13.20 | 13.25 | 13.08 | 13.18 | 2,541,880 | +0.25(+1.96%) |
May 03, 2004 | 12.84 | 12.93 | 12.82 | 12.93 | 2,982,225 | +0.13(+1.00%) |
Apr 30, 2004 | 12.96 | 13.03 | 12.78 | 12.80 | 6,100,513 | -0.28(-2.13%) |
Apr 29, 2004 | 13.34 | 13.34 | 13.04 | 13.08 | 6,905,751 | -0.45(-3.29%) |
Apr 28, 2004 | 13.89 | 13.89 | 13.50 | 13.52 | 5,091,182 | -0.40(-2.86%) |
Apr 27, 2004 | 14.06 | 14.07 | 13.92 | 13.92 | 1,150,340 | -0.07(-0.53%) |
Apr 26, 2004 | 14.20 | 14.20 | 13.99 | 13.99 | 2,138,643 | -0.20(-1.42%) |
Apr 23, 2004 | 14.15 | 14.28 | 14.15 | 14.20 | 1,643,873 | +0.11(+0.75%) |
Apr 22, 2004 | 13.97 | 14.10 | 13.93 | 14.09 | 5,076,339 | -0.00(-0.03%) |
Apr 21, 2004 | 14.18 | 14.18 | 14.08 | 14.10 | 1,403,909 | -0.11(-0.74%) |
Apr 20, 2004 | 14.39 | 14.39 | 14.16 | 14.20 | 4,071,956 | -0.13(-0.88%) |
Apr 19, 2004 | 14.30 | 14.33 | 14.26 | 14.33 | 1,491,731 | +0.02(+0.17%) |
Apr 16, 2004 | 14.24 | 14.33 | 14.18 | 14.30 | 1,885,073 | +0.11(+0.74%) |
Apr 15, 2004 | 14.32 | 14.32 | 14.11 | 14.20 | 1,397,725 | -0.12(-0.83%) |
Apr 14, 2004 | 14.42 | 14.42 | 14.30 | 14.32 | 3,193,739 | -0.21(-1.47%) |
Apr 13, 2004 | 14.71 | 14.71 | 14.50 | 14.53 | 2,113,904 | -0.17(-1.17%) |
Apr 12, 2004 | 14.70 | 14.75 | 14.67 | 14.70 | 1,441,017 | +0.11(+0.77%) |
Apr 08, 2004 | 14.72 | 14.72 | 14.55 | 14.59 | 1,103,336 | +0.01(+0.08%) |
Apr 07, 2004 | 14.71 | 14.71 | 14.51 | 14.58 | 2,661,862 | -0.05(-0.36%) |
Apr 06, 2004 | 14.55 | 14.63 | 14.55 | 14.63 | 992,013 | +0.08(+0.56%) |
Apr 05, 2004 | 14.57 | 14.57 | 14.52 | 14.55 | 1,617,897 | +0.10(+0.70%) |
Apr 02, 2004 | 14.47 | 14.48 | 14.42 | 14.45 | 5,499,367 | +0.14(+1.00%) |
Apr 01, 2004 | 14.22 | 14.31 | 14.22 | 14.30 | 2,266,046 | +0.12(+0.81%) |
Mar 31, 2004 | 14.14 | 14.19 | 14.11 | 14.19 | 2,437,978 | +0.17(+1.24%) |
Mar 30, 2004 | 13.94 | 14.03 | 13.93 | 14.01 | 2,872,139 | +0.17(+1.23%) |
Mar 29, 2004 | 13.87 | 13.88 | 13.84 | 13.84 | 1,417,515 | +0.18(+1.28%) |
Mar 26, 2004 | 13.70 | 13.73 | 13.67 | 13.67 | 2,616,095 | -0.03(-0.18%) |
Mar 25, 2004 | 13.60 | 13.70 | 13.58 | 13.69 | 2,369,947 | +0.13(+0.98%) |
Mar 24, 2004 | 13.60 | 13.63 | 13.55 | 13.56 | 1,222,081 | +0.01(+0.08%) |
Mar 23, 2004 | 13.50 | 13.57 | 13.50 | 13.55 | 1,793,540 | +0.13(+1.01%) |
Mar 22, 2004 | 13.73 | 13.73 | 13.34 | 13.42 | 4,581,569 | -0.22(-1.60%) |
Mar 19, 2004 | 13.87 | 13.87 | 13.63 | 13.63 | 3,332,275 | -0.18(-1.32%) |
Mar 18, 2004 | 13.77 | 13.82 | 13.70 | 13.82 | 1,632,740 | +0.08(+0.59%) |
Mar 17, 2004 | 13.70 | 13.76 | 13.67 | 13.74 | 5,359,595 | +0.19(+1.37%) |
Mar 16, 2004 | 13.45 | 13.55 | 13.44 | 13.55 | 3,238,269 | +0.17(+1.24%) |
Mar 15, 2004 | 13.53 | 13.56 | 13.38 | 13.38 | 2,924,090 | -0.25(-1.87%) |
Mar 12, 2004 | 13.54 | 13.67 | 13.54 | 13.64 | 2,467,665 | +0.11(+0.84%) |
Mar 11, 2004 | 13.65 | 13.68 | 13.53 | 13.53 | 5,266,825 | -0.30(-2.16%) |
Mar 10, 2004 | 14.16 | 14.16 | 13.80 | 13.82 | 5,320,013 | -0.32(-2.29%) |
Mar 09, 2004 | 14.29 | 14.29 | 14.07 | 14.15 | 1,575,842 | -0.09(-0.65%) |
Mar 08, 2004 | 14.44 | 14.47 | 14.24 | 14.24 | 1,864,045 | -0.14(-0.96%) |
Mar 05, 2004 | 14.33 | 14.40 | 14.27 | 14.38 | 1,433,595 | +0.05(+0.37%) |
Mar 04, 2004 | 14.27 | 14.33 | 14.25 | 14.33 | 1,151,577 | +0.10(+0.68%) |
Mar 03, 2004 | 14.23 | 14.24 | 14.13 | 14.23 | 2,799,160 | -0.09(-0.62%) |
Mar 02, 2004 | 14.45 | 14.45 | 14.32 | 14.32 | 1,505,337 | -0.11(-0.80%) |
Mar 01, 2004 | 14.22 | 14.45 | 14.21 | 14.43 | 2,045,873 | +0.32(+2.28%) |
Feb 27, 2004 | 14.07 | 14.14 | 14.03 | 14.11 | 2,903,062 | +0.20(+1.42%) |
Feb 26, 2004 | 13.92 | 13.92 | 13.86 | 13.91 | 1,979,079 | +0.07(+0.50%) |
Feb 25, 2004 | 13.74 | 13.85 | 13.72 | 13.84 | 1,034,069 | +0.15(+1.09%) |
Feb 24, 2004 | 13.74 | 13.74 | 13.66 | 13.70 | 1,306,192 | -0.07(-0.53%) |
Feb 23, 2004 | 13.97 | 13.99 | 13.75 | 13.77 | 1,880,125 | -0.12(-0.87%) |
Feb 20, 2004 | 13.91 | 13.92 | 13.77 | 13.89 | 3,887,654 | -0.16(-1.12%) |
Feb 19, 2004 | 14.17 | 14.21 | 14.05 | 14.05 | 1,672,322 | -0.12(-0.87%) |
Feb 18, 2004 | 14.38 | 14.38 | 14.16 | 14.17 | 1,229,503 | -0.20(-1.36%) |
Feb 17, 2004 | 14.28 | 14.37 | 14.21 | 14.37 | 4,610,018 | +0.28(+2.01%) |
Feb 13, 2004 | 14.23 | 14.24 | 14.07 | 14.08 | 1,343,300 | +0.01(+0.07%) |
Feb 12, 2004 | 14.15 | 14.15 | 14.04 | 14.07 | 3,517,814 | -0.01(-0.05%) |
Feb 11, 2004 | 13.91 | 14.10 | 13.87 | 14.08 | 4,110,301 | +0.22(+1.55%) |
Feb 10, 2004 | 13.88 | 13.90 | 13.83 | 13.87 | 914,087 | -0.01(-0.09%) |
Feb 09, 2004 | 13.82 | 13.95 | 13.74 | 13.88 | 1,212,186 | +0.20(+1.44%) |
Feb 06, 2004 | 13.52 | 13.72 | 13.50 | 13.68 | 2,567,855 | +0.30(+2.28%) |
Feb 05, 2004 | 13.34 | 13.40 | 13.32 | 13.38 | 2,424,372 | -0.00(-0.03%) |
Feb 04, 2004 | 13.43 | 13.45 | 13.38 | 13.38 | 1,557,288 | -0.12(-0.90%) |
Feb 03, 2004 | 13.59 | 13.59 | 13.48 | 13.50 | 1,293,823 | -0.08(-0.56%) |
Feb 02, 2004 | 13.59 | 13.60 | 13.52 | 13.58 | 2,014,950 | +0.00(+0.02%) |
Jan 30, 2004 | 13.50 | 13.58 | 13.47 | 13.57 | 1,943,208 | -0.02(-0.14%) |
Jan 29, 2004 | 13.76 | 13.78 | 13.36 | 13.59 | 4,240,178 | -0.22(-1.57%) |
Jan 28, 2004 | 14.08 | 14.10 | 13.79 | 13.81 | 3,337,223 | -0.20(-1.41%) |
Jan 27, 2004 | 14.11 | 14.15 | 13.99 | 14.01 | 3,878,996 | -0.07(-0.51%) |
Jan 26, 2004 | 14.02 | 14.08 | 13.96 | 14.08 | 2,675,468 | +0.09(+0.66%) |
Jan 23, 2004 | 14.03 | 14.03 | 13.95 | 13.99 | 1,115,706 | -0.02(-0.17%) |
Jan 22, 2004 | 14.00 | 14.05 | 13.90 | 14.01 | 2,199,252 | -0.04(-0.25%) |
Jan 21, 2004 | 14.02 | 14.10 | 13.95 | 14.05 | 1,731,694 | +0.02(+0.13%) |
Jan 20, 2004 | 13.91 | 14.04 | 13.75 | 14.03 | 2,080,507 | +0.40(+2.91%) |
Jan 16, 2004 | 13.56 | 13.63 | 13.54 | 13.63 | 2,334,077 | +0.06(+0.43%) |
Jan 15, 2004 | 13.80 | 13.80 | 13.55 | 13.57 | 1,920,944 | -0.28(-2.04%) |
Jan 14, 2004 | 13.79 | 13.88 | 13.78 | 13.86 | 1,580,789 | +0.02(+0.16%) |
Jan 13, 2004 | 13.94 | 13.95 | 13.79 | 13.83 | 1,871,467 | -0.08(-0.57%) |
Jan 12, 2004 | 13.96 | 13.97 | 13.86 | 13.91 | 2,409,529 | -0.01(-0.09%) |
Jan 09, 2004 | 13.96 | 14.04 | 13.92 | 13.92 | 1,572,131 | -0.03(-0.18%) |
Jan 08, 2004 | 13.93 | 13.96 | 13.91 | 13.95 | 1,584,500 | +0.05(+0.38%) |
Jan 07, 2004 | 13.78 | 13.89 | 13.78 | 13.90 | 1,478,125 | +0.03(+0.23%) |
Jan 06, 2004 | 14.02 | 14.02 | 13.84 | 13.87 | 5,190,136 | -0.16(-1.13%) |
Jan 05, 2004 | 13.92 | 14.02 | 13.82 | 14.02 | 4,097,931 | +0.48(+3.51%) |
Jan 02, 2004 | 13.35 | 13.61 | 13.35 | 13.55 | 2,535,695 | +0.30(+2.23%) |
Dec 31, 2003 | 13.16 | 13.27 | 13.16 | 13.25 | 1,345,774 | +0.16(+1.18%) |
Dec 30, 2003 | 13.04 | 13.16 | 13.09 | 13.10 | 1,888,784 | +0.06(+0.48%) |
Dec 29, 2003 | 12.94 | 13.04 | 12.92 | 13.04 | 1,993,922 | +0.19(+1.51%) |
Dec 26, 2003 | 12.85 | 12.85 | 12.83 | 12.84 | 298,098 | +0.03(+0.25%) |
Dec 24, 2003 | 12.81 | 12.83 | 12.78 | 12.81 | 383,446 | +0.04(+0.32%) |
Dec 23, 2003 | 12.73 | 12.77 | 12.71 | 12.77 | 1,825,701 | +0.03(+0.27%) |
Dec 22, 2003 | 12.59 | 12.73 | 12.59 | 12.73 | 2,147,301 | +0.12(+0.96%) |
Dec 19, 2003 | 12.55 | 12.63 | 12.55 | 12.61 | 769,367 | +0.03(+0.24%) |
Dec 18, 2003 | 12.45 | 12.58 | 12.45 | 12.58 | 904,192 | +0.20(+1.61%) |
Dec 17, 2003 | 12.42 | 12.42 | 12.36 | 12.38 | 1,531,312 | -0.15(-1.16%) |
Dec 16, 2003 | 12.59 | 12.59 | 12.47 | 12.53 | 920,272 | -0.05(-0.42%) |
Dec 15, 2003 | 12.68 | 12.69 | 12.56 | 12.58 | 1,693,350 | +0.01(+0.08%) |
Dec 12, 2003 | 12.57 | 12.57 | 12.54 | 12.57 | 1,513,995 | +0.06(+0.46%) |
Dec 11, 2003 | 12.40 | 12.52 | 12.39 | 12.51 | 1,125,601 | +0.22(+1.82%) |
Dec 10, 2003 | 12.38 | 12.41 | 12.31 | 12.29 | 739,681 | -0.05(-0.40%) |
Dec 09, 2003 | 12.48 | 12.48 | 12.34 | 12.34 | 2,196,778 | -0.05(-0.42%) |
Dec 08, 2003 | 12.35 | 12.40 | 12.34 | 12.39 | 1,035,306 | +0.03(+0.26%) |
Dec 05, 2003 | 12.36 | 12.40 | 12.32 | 12.36 | 1,359,380 | -0.03(-0.25%) |
Dec 04, 2003 | 12.46 | 12.47 | 12.35 | 12.39 | 974,696 | -0.09(-0.69%) |
Dec 03, 2003 | 12.58 | 12.58 | 12.47 | 12.47 | 1,133,023 | -0.04(-0.35%) |
Dec 02, 2003 | 12.54 | 12.55 | 12.52 | 12.52 | 3,452,257 | -0.06(-0.44%) |
Dec 01, 2003 | 12.40 | 12.57 | 12.40 | 12.57 | 1,841,781 | +0.35(+2.86%) |
Nov 28, 2003 | 12.13 | 12.26 | 12.11 | 12.22 | 851,004 | +0.11(+0.89%) |
Nov 26, 2003 | 12.11 | 12.11 | 12.07 | 12.12 | 1,637,688 | +0.11(+0.94%) |
Nov 25, 2003 | 12.00 | 12.04 | 11.97 | 12.00 | 2,792,976 | +0.04(+0.32%) |
Nov 24, 2003 | 11.84 | 11.95 | 11.82 | 11.96 | 1,625,319 | +0.15(+1.29%) |
Nov 21, 2003 | 11.77 | 11.83 | 11.77 | 11.81 | 483,637 | +0.08(+0.66%) |
Nov 20, 2003 | 11.77 | 11.80 | 11.72 | 11.73 | 695,151 | -0.14(-1.20%) |
Nov 19, 2003 | 11.90 | 11.90 | 11.85 | 11.88 | 1,474,414 | -0.09(-0.74%) |
Nov 18, 2003 | 12.04 | 12.05 | 11.97 | 11.97 | 1,699,534 | +0.02(+0.20%) |
Nov 17, 2003 | 11.95 | 11.95 | 11.87 | 11.94 | 2,600,015 | -0.24(-1.95%) |
Nov 14, 2003 | 12.21 | 12.25 | 12.14 | 12.18 | 620,936 | -0.06(-0.51%) |
Nov 13, 2003 | 12.15 | 12.24 | 12.15 | 12.24 | 1,337,115 | +0.09(+0.77%) |
Nov 12, 2003 | 12.02 | 12.16 | 12.00 | 12.15 | 904,192 | +0.21(+1.78%) |
Nov 11, 2003 | 11.98 | 11.98 | 11.90 | 11.94 | 1,005,619 | -0.17(-1.44%) |
Nov 10, 2003 | 12.22 | 12.22 | 12.10 | 12.11 | 829,976 | -0.16(-1.29%) |
Nov 07, 2003 | 12.29 | 12.30 | 12.26 | 12.27 | 875,742 | +0.02(+0.18%) |
Nov 06, 2003 | 12.28 | 12.28 | 12.18 | 12.25 | 1,024,173 | -0.09(-0.71%) |
Nov 05, 2003 | 12.37 | 12.33 | 12.30 | 12.33 | 1,935,787 | +0.02(+0.13%) |
Nov 04, 2003 | 12.37 | 12.37 | 12.32 | 12.32 | 1,267,390 | +0.07(+0.61%) |
Nov 03, 2003 | 12.23 | 12.24 | 12.22 | 12.24 | 1,562,569 | +0.25(+2.05%) |
Oct 31, 2003 | 12.11 | 12.11 | 12.07 | 12.00 | 419,317 | -0.13(-1.06%) |
Oct 30, 2003 | 12.20 | 12.20 | 12.13 | 12.13 | 696,388 | -0.01(-0.10%) |
Oct 29, 2003 | 12.08 | 12.14 | 12.05 | 12.14 | 1,066,229 | +0.10(+0.83%) |
Oct 28, 2003 | 12.03 | 12.05 | 12.00 | 12.04 | 859,662 | +0.16(+1.37%) |
Oct 27, 2003 | 11.82 | 11.88 | 11.82 | 11.88 | 1,615,423 | +0.14(+1.15%) |
Oct 24, 2003 | 11.72 | 11.74 | 11.68 | 11.74 | 1,791,067 | -0.06(-0.53%) |
Oct 23, 2003 | 11.80 | 11.80 | 11.72 | 11.80 | 1,167,657 | -0.18(-1.47%) |
Oct 22, 2003 | 12.13 | 12.13 | 11.93 | 11.98 | 1,911,048 | -0.18(-1.47%) |
Oct 21, 2003 | 12.13 | 12.15 | 12.13 | 12.16 | 1,343,300 | +0.06(+0.50%) |
Oct 20, 2003 | 12.12 | 12.12 | 12.09 | 12.10 | 615,988 | +0.07(+0.56%) |
Oct 17, 2003 | 12.10 | 12.10 | 12.01 | 12.03 | 376,025 | -0.06(-0.53%) |
Oct 16, 2003 | 12.11 | 12.13 | 12.09 | 12.09 | 378,498 | -0.01(-0.07%) |
Oct 15, 2003 | 12.11 | 12.15 | 12.11 | 12.10 | 3,890,128 | +0.14(+1.17%) |
Oct 14, 2003 | 12.16 | 12.16 | 11.96 | 11.96 | 1,843,017 | -0.23(-1.91%) |
Oct 13, 2003 | 12.09 | 12.21 | 12.09 | 12.20 | 2,251,203 | +0.19(+1.55%) |
Oct 10, 2003 | 11.93 | 12.00 | 11.93 | 12.01 | 1,674,796 | +0.14(+1.19%) |
Oct 09, 2003 | 11.86 | 11.92 | 11.84 | 11.87 | 1,356,906 | +0.18(+1.55%) |
Oct 08, 2003 | 11.68 | 11.69 | 11.67 | 11.69 | 462,609 | +0.10(+0.88%) |
Oct 07, 2003 | 11.63 | 11.63 | 11.56 | 11.59 | 727,311 | -0.01(-0.10%) |
Oct 06, 2003 | 11.61 | 11.62 | 11.57 | 11.60 | 489,822 | +0.04(+0.39%) |
Oct 03, 2003 | 11.60 | 11.60 | 11.54 | 11.55 | 2,771,948 | +0.11(+0.99%) |
Oct 02, 2003 | 11.39 | 11.46 | 11.39 | 11.44 | 1,398,961 | +0.16(+1.43%) |
Oct 01, 2003 | 11.14 | 11.28 | 11.13 | 11.28 | 1,543,682 | +0.29(+2.63%) |
Sep 30, 2003 | 11.08 | 11.08 | 10.96 | 10.99 | 3,049,019 | -0.03(-0.31%) |
Sep 29, 2003 | 10.98 | 11.01 | 10.96 | 11.02 | 1,471,940 | +0.08(+0.71%) |
Sep 26, 2003 | 11.02 | 11.02 | 10.95 | 10.95 | 4,115,248 | -0.08(-0.70%) |
Sep 25, 2003 | 11.12 | 11.13 | 11.03 | 11.02 | 728,548 | -0.16(-1.46%) |
Sep 24, 2003 | 11.32 | 11.32 | 11.19 | 11.19 | 1,084,783 | +0.02(+0.16%) |
Sep 23, 2003 | 11.15 | 11.18 | 11.15 | 11.17 | 623,410 | +0.03(+0.25%) |
Sep 22, 2003 | 11.20 | 11.20 | 11.11 | 11.14 | 5,338,567 | -0.19(-1.64%) |
Sep 19, 2003 | 11.38 | 11.38 | 11.32 | 11.33 | 640,727 | -0.05(-0.46%) |
Sep 18, 2003 | 11.25 | 11.40 | 11.24 | 11.38 | 1,047,675 | +0.13(+1.15%) |
Sep 17, 2003 | 11.31 | 11.31 | 11.25 | 11.25 | 1,337,115 | -0.05(-0.43%) |
Sep 16, 2003 | 11.17 | 11.30 | 11.17 | 11.30 | 2,731,129 | +0.23(+2.06%) |
Sep 15, 2003 | 11.25 | 11.25 | 11.04 | 11.07 | 1,111,995 | -0.17(-1.47%) |
Sep 12, 2003 | 11.19 | 11.24 | 11.12 | 11.24 | 1,303,718 | +0.08(+0.71%) |
Sep 11, 2003 | 11.17 | 11.27 | 11.16 | 11.16 | 1,507,811 | -0.01(-0.12%) |
Sep 10, 2003 | 11.34 | 11.34 | 11.11 | 11.17 | 782,973 | -0.19(-1.67%) |
Sep 09, 2003 | 11.58 | 11.58 | 11.34 | 11.36 | 533,114 | -0.20(-1.73%) |
Sep 08, 2003 | 11.46 | 11.57 | 11.46 | 11.56 | 906,665 | +0.21(+1.90%) |
Sep 05, 2003 | 11.38 | 11.38 | 11.32 | 11.34 | 732,259 | -0.01(-0.09%) |
Sep 04, 2003 | 11.32 | 11.37 | 11.31 | 11.35 | 629,594 | +0.04(+0.36%) |
Sep 03, 2003 | 11.38 | 11.38 | 11.31 | 11.31 | 1,219,607 | +0.09(+0.79%) |