Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 8.170 | 8.662 | 8.170 | 8.402 | 55,088 | +0.07(+0.81%) |
Aug 30, 2004 | 8.595 | 8.730 | 8.334 | 8.334 | 53,742 | -0.33(-3.79%) |
Aug 27, 2004 | 8.595 | 8.778 | 8.595 | 8.662 | 41,730 | -0.03(-0.33%) |
Aug 26, 2004 | 8.836 | 8.952 | 8.595 | 8.691 | 100,651 | +0.16(+1.93%) |
Aug 25, 2004 | 8.160 | 8.604 | 8.141 | 8.527 | 93,506 | +0.22(+2.67%) |
Aug 24, 2004 | 8.624 | 8.624 | 7.967 | 8.305 | 86,775 | +0.00(+0.00%) |
Aug 23, 2004 | 8.711 | 8.981 | 8.209 | 8.305 | 94,974 | -0.24(-2.82%) |
Aug 20, 2004 | 8.015 | 8.682 | 7.909 | 8.547 | 93,506 | +0.57(+7.14%) |
Aug 19, 2004 | 7.957 | 8.102 | 7.629 | 7.977 | 102,204 | +0.08(+0.98%) |
Aug 18, 2004 | 7.494 | 8.006 | 7.175 | 7.900 | 117,944 | +0.66(+9.07%) |
Aug 17, 2004 | 7.252 | 7.417 | 7.050 | 7.243 | 85,636 | +0.16(+2.32%) |
Aug 16, 2004 | 7.001 | 7.137 | 6.702 | 7.079 | 79,216 | +0.28(+4.15%) |
Aug 13, 2004 | 6.837 | 7.021 | 6.654 | 6.797 | 99,822 | -0.04(-0.59%) |
Aug 12, 2004 | 6.779 | 7.040 | 6.683 | 6.837 | 95,163 | -0.13(-1.80%) |
Aug 11, 2004 | 7.233 | 7.233 | 6.567 | 6.963 | 145,902 | -0.30(-4.12%) |
Aug 10, 2004 | 6.982 | 7.262 | 6.876 | 7.262 | 93,506 | +0.26(+3.72%) |
Aug 09, 2004 | 7.455 | 7.639 | 7.001 | 7.001 | 196,125 | -0.43(-5.84%) |
Aug 06, 2004 | 7.552 | 7.842 | 7.436 | 7.436 | 159,468 | -0.30(-3.87%) |
Aug 05, 2004 | 7.880 | 8.064 | 7.697 | 7.735 | 83,565 | -0.15(-1.96%) |
Aug 04, 2004 | 7.745 | 8.209 | 7.745 | 7.890 | 51,775 | +0.04(+0.49%) |
Aug 03, 2004 | 8.064 | 8.180 | 7.822 | 7.851 | 77,544 | -0.20(-2.52%) |
Aug 02, 2004 | 7.996 | 8.344 | 7.996 | 8.054 | 61,405 | -0.14(-1.65%) |
Jul 30, 2004 | 8.035 | 8.305 | 7.900 | 8.189 | 54,674 | +0.16(+2.05%) |
Jul 29, 2004 | 8.209 | 8.209 | 7.793 | 8.025 | 93,816 | -0.05(-0.60%) |
Jul 28, 2004 | 7.861 | 8.151 | 7.590 | 8.073 | 39,038 | +0.13(+1.58%) |
Jul 27, 2004 | 7.793 | 7.967 | 7.484 | 7.948 | 64,408 | +0.24(+3.13%) |
Jul 26, 2004 | 7.967 | 8.141 | 7.243 | 7.706 | 166,509 | -0.27(-3.39%) |
Jul 23, 2004 | 7.986 | 8.537 | 7.977 | 7.977 | 89,674 | -0.22(-2.71%) |
Jul 22, 2004 | 8.450 | 8.788 | 8.064 | 8.199 | 84,600 | -0.30(-3.52%) |
Jul 21, 2004 | 9.078 | 9.126 | 8.489 | 8.498 | 71,553 | -0.39(-4.35%) |
Jul 20, 2004 | 8.315 | 8.971 | 8.044 | 8.885 | 107,796 | +0.67(+8.11%) |
Jul 19, 2004 | 8.315 | 8.585 | 8.015 | 8.218 | 86,568 | -0.14(-1.73%) |
Jul 16, 2004 | 8.527 | 8.682 | 8.299 | 8.363 | 65,754 | -0.20(-2.37%) |
Jul 15, 2004 | 8.537 | 8.566 | 8.334 | 8.566 | 58,091 | +0.16(+1.95%) |
Jul 14, 2004 | 8.537 | 8.788 | 8.305 | 8.402 | 93,506 | -0.29(-3.33%) |
Jul 13, 2004 | 8.807 | 8.827 | 8.353 | 8.691 | 95,784 | +0.09(+1.01%) |
Jul 12, 2004 | 9.319 | 9.319 | 8.450 | 8.604 | 190,326 | -0.78(-8.33%) |
Jul 09, 2004 | 9.300 | 9.512 | 9.280 | 9.387 | 48,772 | +0.21(+2.32%) |
Jul 08, 2004 | 9.850 | 9.850 | 9.174 | 9.174 | 199,852 | -0.74(-7.50%) |
Jul 07, 2004 | 9.763 | 9.985 | 9.744 | 9.918 | 53,639 | +0.08(+0.79%) |
Jul 06, 2004 | 10.41 | 10.41 | 9.763 | 9.841 | 228,847 | -0.52(-5.03%) |
Jul 02, 2004 | 10.15 | 10.39 | 10.15 | 10.36 | 19,674 | +0.08(+0.75%) |
Jul 01, 2004 | 10.26 | 10.38 | 9.918 | 10.28 | 85,429 | -0.04(-0.37%) |
Jun 30, 2004 | 10.63 | 10.63 | 10.27 | 10.32 | 42,559 | -0.14(-1.38%) |
Jun 29, 2004 | 10.91 | 10.91 | 10.47 | 10.47 | 62,026 | -0.14(-1.28%) |
Jun 28, 2004 | 10.55 | 10.92 | 10.55 | 10.60 | 66,893 | -0.02(-0.18%) |
Jun 25, 2004 | 10.58 | 10.86 | 10.50 | 10.62 | 120,636 | +0.04(+0.36%) |
Jun 24, 2004 | 10.55 | 10.59 | 10.41 | 10.58 | 39,349 | +0.05(+0.46%) |
Jun 23, 2004 | 10.24 | 10.54 | 10.21 | 10.54 | 65,754 | +0.39(+3.81%) |
Jun 22, 2004 | 10.14 | 10.26 | 9.947 | 10.15 | 44,526 | -0.05(-0.47%) |
Jun 21, 2004 | 10.10 | 10.33 | 10.10 | 10.20 | 36,346 | +0.06(+0.57%) |
Jun 18, 2004 | 10.33 | 10.53 | 10.10 | 10.14 | 98,787 | -0.19(-1.87%) |
Jun 17, 2004 | 10.40 | 10.40 | 10.05 | 10.33 | 50,946 | +0.11(+1.04%) |
Jun 16, 2004 | 10.25 | 10.37 | 10.13 | 10.23 | 43,180 | -0.03(-0.28%) |
Jun 15, 2004 | 10.16 | 10.38 | 9.976 | 10.26 | 79,734 | +0.34(+3.41%) |
Jun 14, 2004 | 10.04 | 10.04 | 9.705 | 9.918 | 176,346 | -0.11(-1.06%) |
Jun 10, 2004 | 10.13 | 10.27 | 9.928 | 10.02 | 104,379 | -0.15(-1.52%) |
Jun 09, 2004 | 10.65 | 10.65 | 10.14 | 10.18 | 100,961 | -0.28(-2.68%) |
Jun 08, 2004 | 10.60 | 10.62 | 10.43 | 10.46 | 44,837 | -0.07(-0.64%) |
Jun 07, 2004 | 10.65 | 10.71 | 10.32 | 10.53 | 104,068 | +0.22(+2.16%) |
Jun 04, 2004 | 10.42 | 10.62 | 10.30 | 10.30 | 147,249 | -0.14(-1.39%) |
Jun 03, 2004 | 11.01 | 11.07 | 10.32 | 10.45 | 134,201 | -0.72(-6.48%) |
Jun 02, 2004 | 11.57 | 11.58 | 10.94 | 11.17 | 76,731 | -0.22(-1.95%) |
Jun 01, 2004 | 11.57 | 11.68 | 11.20 | 11.40 | 117,115 | +0.23(+2.08%) |
May 28, 2004 | 11.38 | 11.38 | 10.87 | 11.16 | 56,538 | -0.10(-0.86%) |
May 27, 2004 | 11.21 | 11.56 | 11.03 | 11.26 | 99,098 | +0.30(+2.73%) |
May 26, 2004 | 11.04 | 11.23 | 10.78 | 10.96 | 95,991 | +0.01(+0.09%) |
May 25, 2004 | 10.67 | 11.06 | 10.62 | 10.95 | 97,958 | +0.38(+3.56%) |
May 24, 2004 | 10.50 | 10.79 | 10.27 | 10.57 | 150,976 | +0.30(+2.91%) |
May 21, 2004 | 10.40 | 10.69 | 10.14 | 10.28 | 86,879 | +0.07(+0.66%) |
May 20, 2004 | 10.39 | 10.40 | 10.04 | 10.21 | 76,731 | +0.06(+0.57%) |
May 19, 2004 | 10.14 | 10.67 | 10.12 | 10.15 | 123,018 | +0.06(+0.57%) |
May 18, 2004 | 10.13 | 10.14 | 9.874 | 10.09 | 75,281 | +0.13(+1.26%) |
May 17, 2004 | 10.47 | 10.51 | 9.425 | 9.966 | 180,488 | -0.58(-5.49%) |
May 14, 2004 | 10.67 | 11.02 | 10.53 | 10.55 | 82,322 | -0.30(-2.76%) |
May 13, 2004 | 11.16 | 11.23 | 10.65 | 10.84 | 62,233 | -0.23(-2.09%) |
May 12, 2004 | 11.39 | 11.43 | 10.54 | 11.08 | 143,624 | -0.26(-2.30%) |
May 11, 2004 | 10.90 | 11.36 | 10.76 | 11.34 | 102,101 | +0.46(+4.26%) |
May 10, 2004 | 11.58 | 11.68 | 10.78 | 10.87 | 225,222 | -0.72(-6.24%) |
May 07, 2004 | 11.72 | 12.47 | 11.60 | 11.60 | 149,734 | -0.18(-1.56%) |
May 06, 2004 | 12.17 | 12.18 | 11.73 | 11.78 | 79,319 | -0.40(-3.25%) |
May 05, 2004 | 12.29 | 12.54 | 12.17 | 12.18 | 61,612 | -0.21(-1.72%) |
May 04, 2004 | 12.11 | 12.55 | 11.96 | 12.39 | 79,526 | +0.31(+2.56%) |
May 03, 2004 | 12.17 | 12.60 | 11.97 | 12.08 | 150,045 | -0.14(-1.11%) |
Apr 30, 2004 | 12.56 | 12.65 | 12.12 | 12.22 | 216,938 | -0.35(-2.77%) |
Apr 29, 2004 | 12.63 | 12.81 | 12.49 | 12.56 | 189,497 | +0.01(+0.08%) |
Apr 28, 2004 | 12.70 | 12.84 | 12.51 | 12.55 | 130,370 | -0.23(-1.81%) |
Apr 27, 2004 | 12.58 | 12.79 | 12.51 | 12.79 | 156,568 | +0.19(+1.53%) |
Apr 26, 2004 | 12.71 | 12.88 | 12.50 | 12.59 | 69,793 | -0.20(-1.58%) |
Apr 23, 2004 | 12.69 | 12.95 | 12.55 | 12.80 | 115,044 | +0.15(+1.22%) |
Apr 22, 2004 | 12.91 | 13.04 | 12.60 | 12.64 | 162,988 | -0.28(-2.17%) |
Apr 21, 2004 | 13.32 | 13.61 | 12.86 | 12.92 | 178,107 | +0.10(+0.75%) |
Apr 20, 2004 | 13.66 | 13.78 | 12.65 | 12.82 | 116,183 | -0.82(-6.02%) |
Apr 19, 2004 | 13.02 | 13.66 | 12.95 | 13.65 | 80,873 | +0.64(+4.90%) |
Apr 16, 2004 | 12.79 | 13.31 | 12.63 | 13.01 | 149,734 | -0.21(-1.61%) |
Apr 15, 2004 | 13.76 | 13.76 | 13.02 | 13.22 | 95,680 | -0.42(-3.04%) |
Apr 14, 2004 | 13.52 | 13.89 | 13.29 | 13.64 | 88,328 | +0.00(+0.00%) |
Apr 13, 2004 | 14.05 | 14.32 | 13.45 | 13.64 | 69,378 | -0.48(-3.42%) |
Apr 12, 2004 | 14.13 | 14.26 | 14.03 | 14.12 | 60,680 | +0.06(+0.41%) |
Apr 08, 2004 | 14.17 | 14.44 | 14.04 | 14.06 | 86,050 | +0.14(+1.04%) |
Apr 07, 2004 | 13.80 | 14.23 | 13.60 | 13.92 | 60,473 | +0.06(+0.42%) |
Apr 06, 2004 | 14.33 | 14.39 | 13.60 | 13.86 | 238,995 | -0.52(-3.63%) |
Apr 05, 2004 | 14.42 | 14.55 | 14.18 | 14.38 | 246,864 | +0.15(+1.09%) |
Apr 02, 2004 | 13.73 | 14.49 | 13.66 | 14.22 | 455,726 | +0.82(+6.12%) |
Apr 01, 2004 | 12.36 | 13.47 | 12.32 | 13.40 | 339,853 | +1.01(+8.18%) |
Mar 31, 2004 | 12.65 | 12.80 | 12.38 | 12.39 | 221,080 | -0.28(-2.21%) |
Mar 30, 2004 | 12.53 | 12.69 | 12.50 | 12.67 | 115,666 | +0.09(+0.69%) |
Mar 29, 2004 | 12.81 | 12.98 | 12.32 | 12.58 | 200,370 | +0.00(+0.00%) |
Mar 26, 2004 | 11.74 | 12.74 | 11.74 | 12.58 | 257,323 | +0.80(+6.80%) |
Mar 25, 2004 | 11.65 | 12.00 | 11.60 | 11.78 | 163,506 | +0.18(+1.58%) |
Mar 24, 2004 | 11.21 | 12.07 | 11.20 | 11.60 | 214,557 | +0.35(+3.09%) |
Mar 23, 2004 | 11.25 | 11.34 | 10.71 | 11.25 | 231,953 | +0.14(+1.30%) |
Mar 22, 2004 | 11.37 | 11.45 | 11.11 | 11.11 | 197,367 | -0.34(-2.95%) |
Mar 19, 2004 | 11.72 | 11.78 | 11.44 | 11.44 | 292,013 | -0.14(-1.25%) |
Mar 18, 2004 | 11.73 | 11.88 | 11.55 | 11.59 | 1,360,967 | -0.56(-4.61%) |
Mar 17, 2004 | 12.13 | 12.49 | 12.04 | 12.15 | 165,266 | +0.17(+1.45%) |
Mar 16, 2004 | 12.34 | 12.62 | 11.80 | 11.97 | 236,613 | -0.37(-2.97%) |
Mar 15, 2004 | 13.17 | 13.30 | 12.31 | 12.34 | 170,755 | -0.64(-4.91%) |
Mar 12, 2004 | 12.80 | 13.10 | 12.38 | 12.98 | 158,639 | +0.51(+4.11%) |
Mar 11, 2004 | 12.17 | 12.87 | 11.69 | 12.47 | 308,374 | +0.11(+0.86%) |
Mar 10, 2004 | 13.14 | 13.44 | 12.22 | 12.36 | 192,086 | -0.85(-6.43%) |
Mar 09, 2004 | 13.96 | 13.98 | 13.00 | 13.21 | 248,314 | -0.84(-5.98%) |
Mar 08, 2004 | 14.68 | 14.68 | 14.00 | 14.05 | 118,358 | -0.43(-3.00%) |
Mar 05, 2004 | 14.38 | 14.64 | 14.27 | 14.49 | 68,964 | +0.01(+0.07%) |
Mar 04, 2004 | 14.20 | 14.53 | 14.16 | 14.48 | 49,807 | +0.18(+1.28%) |
Mar 03, 2004 | 14.43 | 14.58 | 14.08 | 14.29 | 58,091 | -0.04(-0.26%) |
Mar 02, 2004 | 14.31 | 14.59 | 14.27 | 14.33 | 83,358 | -0.41(-2.75%) |
Mar 01, 2004 | 14.73 | 14.94 | 14.54 | 14.74 | 253,802 | +0.19(+1.33%) |
Feb 27, 2004 | 14.20 | 14.73 | 14.20 | 14.54 | 115,562 | +0.33(+2.31%) |
Feb 26, 2004 | 14.28 | 14.37 | 14.00 | 14.22 | 84,393 | -0.04(-0.27%) |
Feb 25, 2004 | 13.92 | 14.50 | 13.92 | 14.25 | 71,553 | -0.14(-0.94%) |
Feb 24, 2004 | 13.93 | 14.40 | 13.88 | 14.39 | 97,958 | +0.19(+1.36%) |
Feb 23, 2004 | 13.86 | 14.47 | 13.85 | 14.20 | 167,752 | +0.08(+0.55%) |
Feb 20, 2004 | 14.45 | 14.63 | 13.87 | 14.12 | 146,213 | -0.43(-2.99%) |
Feb 19, 2004 | 14.29 | 14.64 | 14.29 | 14.55 | 170,962 | +0.28(+1.96%) |
Feb 18, 2004 | 14.59 | 14.59 | 14.24 | 14.27 | 166,406 | -0.31(-2.11%) |
Feb 17, 2004 | 14.02 | 14.69 | 14.02 | 14.58 | 351,140 | +0.43(+3.07%) |
Feb 13, 2004 | 14.89 | 15.12 | 13.62 | 14.15 | 304,128 | -0.94(-6.21%) |
Feb 12, 2004 | 15.22 | 15.35 | 14.69 | 15.08 | 257,012 | -0.60(-3.82%) |
Feb 11, 2004 | 16.51 | 16.51 | 15.60 | 15.68 | 167,855 | -0.72(-4.41%) |
Feb 10, 2004 | 16.95 | 17.00 | 15.97 | 16.41 | 150,976 | -0.26(-1.56%) |
Feb 09, 2004 | 16.42 | 17.00 | 16.22 | 16.67 | 118,669 | +0.42(+2.56%) |
Feb 06, 2004 | 15.49 | 16.83 | 15.32 | 16.25 | 170,030 | +0.73(+4.73%) |
Feb 05, 2004 | 15.10 | 15.54 | 14.89 | 15.52 | 155,947 | +0.61(+4.08%) |
Feb 04, 2004 | 15.60 | 15.69 | 14.30 | 14.91 | 216,213 | -0.75(-4.80%) |
Feb 03, 2004 | 15.98 | 16.18 | 15.63 | 15.66 | 77,041 | -0.25(-1.58%) |
Feb 02, 2004 | 15.84 | 16.56 | 15.80 | 15.91 | 93,299 | +0.30(+1.92%) |
Jan 30, 2004 | 15.37 | 16.24 | 15.34 | 15.62 | 79,630 | -0.14(-0.92%) |
Jan 29, 2004 | 16.37 | 16.90 | 15.35 | 15.76 | 186,805 | -0.42(-2.57%) |
Jan 28, 2004 | 17.20 | 17.38 | 15.50 | 16.18 | 242,930 | -0.92(-5.37%) |
Jan 27, 2004 | 17.71 | 17.71 | 16.90 | 17.09 | 278,655 | -0.29(-1.67%) |
Jan 26, 2004 | 17.58 | 17.68 | 17.18 | 17.38 | 214,453 | +0.19(+1.12%) |
Jan 23, 2004 | 16.74 | 17.20 | 16.67 | 17.19 | 176,036 | +0.52(+3.13%) |
Jan 22, 2004 | 16.42 | 17.09 | 16.42 | 16.67 | 150,976 | +0.12(+0.70%) |
Jan 21, 2004 | 16.44 | 16.80 | 16.26 | 16.55 | 95,266 | +0.19(+1.18%) |
Jan 20, 2004 | 16.34 | 16.73 | 16.25 | 16.36 | 165,474 | -0.06(-0.35%) |
Jan 16, 2004 | 17.08 | 17.31 | 16.37 | 16.42 | 190,015 | -0.42(-2.52%) |
Jan 15, 2004 | 16.79 | 17.08 | 15.96 | 16.84 | 145,341 | -0.10(-0.57%) |
Jan 14, 2004 | 17.65 | 18.22 | 16.76 | 16.94 | 418,779 | +0.11(+0.63%) |
Jan 13, 2004 | 16.37 | 17.03 | 16.22 | 16.83 | 351,415 | +0.60(+3.69%) |
Jan 12, 2004 | 14.87 | 16.38 | 14.49 | 16.23 | 367,541 | +1.70(+11.69%) |
Jan 09, 2004 | 14.06 | 14.82 | 14.01 | 14.53 | 188,995 | +0.41(+2.87%) |
Jan 08, 2004 | 14.05 | 14.20 | 13.66 | 14.13 | 147,845 | +0.45(+3.32%) |
Jan 07, 2004 | 13.37 | 13.67 | 13.23 | 13.67 | 82,454 | +0.29(+2.17%) |
Jan 06, 2004 | 13.45 | 13.58 | 13.33 | 13.38 | 110,695 | -0.12(-0.86%) |
Jan 05, 2004 | 13.33 | 13.54 | 13.10 | 13.50 | 68,550 | +0.32(+2.42%) |
Jan 02, 2004 | 13.26 | 13.52 | 13.09 | 13.18 | 129,645 | -0.07(-0.51%) |
Dec 31, 2003 | 13.33 | 13.52 | 13.19 | 13.25 | 78,905 | -0.14(-1.01%) |
Dec 30, 2003 | 13.81 | 13.98 | 13.20 | 13.38 | 119,663 | -0.56(-4.02%) |
Dec 29, 2003 | 13.94 | 14.35 | 13.69 | 13.94 | 162,944 | +0.27(+1.98%) |
Dec 26, 2003 | 13.70 | 13.74 | 13.48 | 13.67 | 24,922 | +0.15(+1.14%) |
Dec 24, 2003 | 13.32 | 13.71 | 13.32 | 13.52 | 22,394 | +0.08(+0.57%) |
Dec 23, 2003 | 13.29 | 13.50 | 13.13 | 13.44 | 47,520 | +0.25(+1.90%) |
Dec 22, 2003 | 13.51 | 13.51 | 13.04 | 13.19 | 90,355 | -0.14(-1.01%) |
Dec 19, 2003 | 13.51 | 13.53 | 13.04 | 13.33 | 71,550 | +0.03(+0.22%) |
Dec 18, 2003 | 13.23 | 13.41 | 13.14 | 13.30 | 64,221 | +0.03(+0.22%) |
Dec 17, 2003 | 13.35 | 13.35 | 12.96 | 13.27 | 43,541 | -0.06(-0.43%) |
Dec 16, 2003 | 13.07 | 13.33 | 12.93 | 13.33 | 59,334 | +0.30(+2.31%) |
Dec 15, 2003 | 13.42 | 13.81 | 12.94 | 13.03 | 196,848 | -0.25(-1.90%) |
Dec 12, 2003 | 13.47 | 13.47 | 13.06 | 13.28 | 175,530 | +0.11(+0.81%) |
Dec 11, 2003 | 12.74 | 13.37 | 12.31 | 13.17 | 154,616 | +0.43(+3.41%) |
Dec 10, 2003 | 13.59 | 13.70 | 12.53 | 12.74 | 174,684 | -0.87(-6.39%) |
Dec 09, 2003 | 14.18 | 14.18 | 13.52 | 13.61 | 102,620 | -0.29(-2.08%) |
Dec 08, 2003 | 13.68 | 14.10 | 13.60 | 13.90 | 123,310 | +0.19(+1.41%) |
Dec 05, 2003 | 13.81 | 14.34 | 13.61 | 13.70 | 141,403 | -0.11(-0.77%) |
Dec 04, 2003 | 14.30 | 14.64 | 13.25 | 13.81 | 228,586 | -0.53(-3.70%) |
Dec 03, 2003 | 14.97 | 15.08 | 14.34 | 14.34 | 154,824 | -0.51(-3.45%) |
Dec 02, 2003 | 14.98 | 14.98 | 14.63 | 14.85 | 135,139 | -0.07(-0.45%) |
Dec 01, 2003 | 14.47 | 14.97 | 14.33 | 14.92 | 194,737 | +0.59(+4.11%) |
Nov 28, 2003 | 14.22 | 14.51 | 14.22 | 14.33 | 45,969 | -0.14(-1.00%) |
Nov 26, 2003 | 14.49 | 14.62 | 14.16 | 14.48 | 91,144 | +0.05(+0.33%) |
Nov 25, 2003 | 14.54 | 14.62 | 14.21 | 14.43 | 122,146 | -0.08(-0.53%) |
Nov 24, 2003 | 14.61 | 14.63 | 14.15 | 14.51 | 150,698 | +0.32(+2.25%) |
Nov 21, 2003 | 14.32 | 14.96 | 14.19 | 14.19 | 200,728 | -0.14(-0.94%) |
Nov 20, 2003 | 13.98 | 15.27 | 13.57 | 14.32 | 354,917 | +0.47(+3.42%) |
Nov 19, 2003 | 13.67 | 14.39 | 13.29 | 13.85 | 209,102 | +0.33(+2.43%) |
Nov 18, 2003 | 13.04 | 13.52 | 13.04 | 13.52 | 241,245 | +0.65(+5.03%) |
Nov 17, 2003 | 13.64 | 13.64 | 12.57 | 12.87 | 192,891 | -0.64(-4.72%) |
Nov 14, 2003 | 13.66 | 13.86 | 13.07 | 13.51 | 169,740 | -0.08(-0.57%) |
Nov 13, 2003 | 13.76 | 13.86 | 13.48 | 13.59 | 136,180 | -0.03(-0.21%) |
Nov 12, 2003 | 13.10 | 13.86 | 13.03 | 13.62 | 234,215 | +0.89(+6.98%) |
Nov 11, 2003 | 12.86 | 13.15 | 12.36 | 12.73 | 130,710 | +0.21(+1.70%) |
Nov 10, 2003 | 12.80 | 14.34 | 12.43 | 12.52 | 477,667 | -0.57(-4.35%) |
Nov 07, 2003 | 12.65 | 13.42 | 12.55 | 13.09 | 246,982 | +0.50(+3.99%) |
Nov 06, 2003 | 11.75 | 12.63 | 11.38 | 12.58 | 274,896 | +1.07(+9.31%) |
Nov 05, 2003 | 11.30 | 11.75 | 11.11 | 11.51 | 103,989 | +0.35(+3.11%) |
Nov 04, 2003 | 11.30 | 11.59 | 10.99 | 11.16 | 63,921 | -0.12(-1.03%) |
Nov 03, 2003 | 10.96 | 11.44 | 10.82 | 11.28 | 50,349 | +0.14(+1.30%) |
Oct 31, 2003 | 11.65 | 11.65 | 11.01 | 11.13 | 39,492 | -0.49(-4.24%) |
Oct 30, 2003 | 11.49 | 11.66 | 11.47 | 11.63 | 64,264 | +0.14(+1.18%) |
Oct 29, 2003 | 11.42 | 11.64 | 11.11 | 11.49 | 50,505 | +0.12(+1.03%) |
Oct 28, 2003 | 11.01 | 11.59 | 11.01 | 11.38 | 66,867 | +0.42(+3.87%) |
Oct 27, 2003 | 10.65 | 11.11 | 10.65 | 10.95 | 43,905 | +0.31(+2.90%) |
Oct 24, 2003 | 10.53 | 11.07 | 10.35 | 10.64 | 84,808 | +0.18(+1.75%) |
Oct 23, 2003 | 10.66 | 11.13 | 10.44 | 10.46 | 151,287 | -0.65(-5.83%) |
Oct 22, 2003 | 11.93 | 12.06 | 11.11 | 11.11 | 127,988 | -0.82(-6.88%) |
Oct 21, 2003 | 11.31 | 12.77 | 11.23 | 11.93 | 169,674 | +0.34(+2.92%) |
Oct 20, 2003 | 11.54 | 11.68 | 11.54 | 11.59 | 115,355 | +0.05(+0.42%) |
Oct 17, 2003 | 11.63 | 11.69 | 11.54 | 11.54 | 68,413 | -0.14(-1.16%) |
Oct 16, 2003 | 11.49 | 11.68 | 11.40 | 11.68 | 161,435 | +0.18(+1.60%) |
Oct 15, 2003 | 12.39 | 12.47 | 11.36 | 11.49 | 231,124 | -0.75(-6.15%) |
Oct 14, 2003 | 12.37 | 12.80 | 12.07 | 12.25 | 265,212 | -0.45(-3.57%) |
Oct 13, 2003 | 12.07 | 12.91 | 12.07 | 12.70 | 181,673 | +0.63(+5.20%) |
Oct 10, 2003 | 11.91 | 12.20 | 11.78 | 12.07 | 182,012 | +0.33(+2.80%) |
Oct 09, 2003 | 10.83 | 11.79 | 10.71 | 11.74 | 348,158 | +0.93(+8.57%) |
Oct 08, 2003 | 10.91 | 11.06 | 10.73 | 10.82 | 128,148 | -0.22(-2.00%) |
Oct 07, 2003 | 10.90 | 11.10 | 10.83 | 11.04 | 257,772 | +0.12(+1.14%) |
Oct 06, 2003 | 11.01 | 11.20 | 10.75 | 10.91 | 129,079 | +0.00(+0.00%) |
Oct 03, 2003 | 10.04 | 11.05 | 9.899 | 10.91 | 250,048 | +0.97(+9.71%) |
Oct 02, 2003 | 10.14 | 10.15 | 9.850 | 9.947 | 283,844 | -0.13(-1.25%) |
Oct 01, 2003 | 10.00 | 10.22 | 9.773 | 10.07 | 50,663 | +0.04(+0.39%) |
Sep 30, 2003 | 10.06 | 10.24 | 9.763 | 10.03 | 91,544 | -0.03(-0.29%) |
Sep 29, 2003 | 9.995 | 10.17 | 9.705 | 10.06 | 105,055 | +0.14(+1.46%) |
Sep 26, 2003 | 9.705 | 9.928 | 9.561 | 9.918 | 107,163 | +0.13(+1.28%) |
Sep 25, 2003 | 10.04 | 10.17 | 9.369 | 9.792 | 158,179 | -0.37(-3.61%) |
Sep 24, 2003 | 10.37 | 10.40 | 10.14 | 10.16 | 115,547 | -0.21(-2.05%) |
Sep 23, 2003 | 10.33 | 10.57 | 10.14 | 10.37 | 114,194 | +0.04(+0.37%) |
Sep 22, 2003 | 10.09 | 10.33 | 9.899 | 10.33 | 148,221 | +0.13(+1.23%) |
Sep 19, 2003 | 10.14 | 10.33 | 9.899 | 10.21 | 129,428 | +0.12(+1.15%) |
Sep 18, 2003 | 10.25 | 10.28 | 9.937 | 10.09 | 137,306 | +0.14(+1.46%) |
Sep 17, 2003 | 9.319 | 10.08 | 8.991 | 9.947 | 208,288 | +0.43(+4.57%) |
Sep 16, 2003 | 8.885 | 9.618 | 8.885 | 9.512 | 205,195 | +0.62(+6.95%) |
Sep 15, 2003 | 8.981 | 9.174 | 8.778 | 8.894 | 137,929 | +0.04(+0.44%) |
Sep 12, 2003 | 8.672 | 8.933 | 8.604 | 8.856 | 100,340 | +0.08(+0.88%) |
Sep 11, 2003 | 8.691 | 8.778 | 8.508 | 8.778 | 85,947 | +0.22(+2.60%) |
Sep 10, 2003 | 8.653 | 8.691 | 8.295 | 8.556 | 124,571 | -0.10(-1.12%) |
Sep 09, 2003 | 8.489 | 8.836 | 8.450 | 8.653 | 101,686 | +0.15(+1.82%) |
Sep 08, 2003 | 8.382 | 8.547 | 8.298 | 8.498 | 130,784 | +0.12(+1.38%) |
Sep 05, 2003 | 8.373 | 8.498 | 8.353 | 8.382 | 53,639 | -0.02(-0.23%) |
Sep 04, 2003 | 8.440 | 8.460 | 8.353 | 8.402 | 59,955 | +0.00(+0.00%) |
Sep 03, 2003 | 8.672 | 8.740 | 8.305 | 8.402 | 235,681 | -0.28(-3.23%) |