Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 11.24 | 11.71 | 10.77 | 11.45 | 429,513 | +0.22(+1.98%) |
Aug 30, 2004 | 10.21 | 11.35 | 10.21 | 11.23 | 436,129 | +0.85(+8.20%) |
Aug 27, 2004 | 10.37 | 10.68 | 10.22 | 10.38 | 72,774 | +0.01(+0.09%) |
Aug 26, 2004 | 10.25 | 10.71 | 10.16 | 10.37 | 96,756 | -0.07(-0.65%) |
Aug 25, 2004 | 10.50 | 10.50 | 10.31 | 10.44 | 65,538 | +0.08(+0.75%) |
Aug 24, 2004 | 10.99 | 10.99 | 10.34 | 10.36 | 80,423 | -0.26(-2.46%) |
Aug 23, 2004 | 11.02 | 11.33 | 10.61 | 10.62 | 124,357 | -0.18(-1.70%) |
Aug 20, 2004 | 10.82 | 11.02 | 10.61 | 10.81 | 143,171 | +0.08(+0.72%) |
Aug 19, 2004 | 11.02 | 11.05 | 10.55 | 10.73 | 130,869 | -0.21(-1.94%) |
Aug 18, 2004 | 10.21 | 10.97 | 10.13 | 10.94 | 257,191 | +0.67(+6.50%) |
Aug 17, 2004 | 10.60 | 10.78 | 10.11 | 10.27 | 429,720 | -0.23(-2.21%) |
Aug 16, 2004 | 10.62 | 10.86 | 10.04 | 10.51 | 232,588 | -0.01(-0.09%) |
Aug 13, 2004 | 10.88 | 11.20 | 10.34 | 10.52 | 156,196 | -0.18(-1.72%) |
Aug 12, 2004 | 11.11 | 11.15 | 10.70 | 10.70 | 114,640 | -0.44(-3.91%) |
Aug 11, 2004 | 11.77 | 11.77 | 10.85 | 11.13 | 218,736 | -0.69(-5.85%) |
Aug 10, 2004 | 11.42 | 11.96 | 11.41 | 11.83 | 89,624 | +0.43(+3.78%) |
Aug 09, 2004 | 11.54 | 12.08 | 11.14 | 11.40 | 86,626 | +0.13(+1.12%) |
Aug 06, 2004 | 11.74 | 11.81 | 11.15 | 11.27 | 201,369 | -0.74(-6.20%) |
Aug 05, 2004 | 12.68 | 12.71 | 11.79 | 12.01 | 151,027 | -0.71(-5.55%) |
Aug 04, 2004 | 12.59 | 12.81 | 12.02 | 12.72 | 133,557 | +0.28(+2.26%) |
Aug 03, 2004 | 12.67 | 12.96 | 12.43 | 12.44 | 107,507 | -0.45(-3.53%) |
Aug 02, 2004 | 12.87 | 13.35 | 12.66 | 12.90 | 102,442 | -0.07(-0.52%) |
Jul 30, 2004 | 12.76 | 13.21 | 12.68 | 12.96 | 92,621 | -0.05(-0.37%) |
Jul 29, 2004 | 12.60 | 13.10 | 12.60 | 13.01 | 127,458 | +0.27(+2.13%) |
Jul 28, 2004 | 13.09 | 13.49 | 12.48 | 12.74 | 131,903 | -0.52(-3.94%) |
Jul 27, 2004 | 12.81 | 13.69 | 12.40 | 13.26 | 222,664 | +0.49(+3.86%) |
Jul 26, 2004 | 13.34 | 13.41 | 12.42 | 12.77 | 218,943 | -0.39(-2.94%) |
Jul 23, 2004 | 14.56 | 14.56 | 13.16 | 13.16 | 178,524 | -1.13(-7.92%) |
Jul 22, 2004 | 14.27 | 14.82 | 13.83 | 14.29 | 385,063 | +0.24(+1.72%) |
Jul 21, 2004 | 15.83 | 15.95 | 14.03 | 14.05 | 527,820 | -1.51(-9.70%) |
Jul 20, 2004 | 16.61 | 16.62 | 15.53 | 15.56 | 210,363 | -0.89(-5.41%) |
Jul 19, 2004 | 16.34 | 16.74 | 16.19 | 16.45 | 317,767 | +0.25(+1.55%) |
Jul 16, 2004 | 16.81 | 16.91 | 16.11 | 16.19 | 165,396 | -0.42(-2.50%) |
Jul 15, 2004 | 16.76 | 17.28 | 16.60 | 16.61 | 95,723 | -0.20(-1.21%) |
Jul 14, 2004 | 17.05 | 17.28 | 16.75 | 16.81 | 94,379 | -0.23(-1.36%) |
Jul 13, 2004 | 17.07 | 17.77 | 17.04 | 17.05 | 106,887 | -0.05(-0.28%) |
Jul 12, 2004 | 16.81 | 17.40 | 16.69 | 17.09 | 264,737 | +0.36(+2.14%) |
Jul 09, 2004 | 16.99 | 17.07 | 16.74 | 16.74 | 65,951 | +0.05(+0.29%) |
Jul 08, 2004 | 16.79 | 17.05 | 16.64 | 16.69 | 184,003 | -0.20(-1.20%) |
Jul 07, 2004 | 16.93 | 17.07 | 16.71 | 16.89 | 163,742 | +0.13(+0.75%) |
Jul 06, 2004 | 17.36 | 17.65 | 16.64 | 16.76 | 172,218 | -0.91(-5.14%) |
Jul 02, 2004 | 17.80 | 17.85 | 17.39 | 17.67 | 148,960 | +0.17(+0.99%) |
Jul 01, 2004 | 17.75 | 17.98 | 17.39 | 17.50 | 276,315 | -0.17(-0.99%) |
Jun 30, 2004 | 17.10 | 18.57 | 16.98 | 17.67 | 492,053 | +1.00(+5.97%) |
Jun 29, 2004 | 15.48 | 16.71 | 15.31 | 16.68 | 381,755 | +1.25(+8.09%) |
Jun 28, 2004 | 15.94 | 15.96 | 15.34 | 15.43 | 133,764 | -0.39(-2.45%) |
Jun 25, 2004 | 15.46 | 16.02 | 15.30 | 15.82 | 368,110 | +0.50(+3.29%) |
Jun 24, 2004 | 15.05 | 15.48 | 14.92 | 15.31 | 146,582 | +0.34(+2.26%) |
Jun 23, 2004 | 14.75 | 15.11 | 14.75 | 14.97 | 83,008 | +0.08(+0.52%) |
Jun 22, 2004 | 14.56 | 15.13 | 14.21 | 14.90 | 136,865 | +0.61(+4.27%) |
Jun 21, 2004 | 14.49 | 14.53 | 14.28 | 14.29 | 123,943 | -0.14(-0.94%) |
Jun 18, 2004 | 14.30 | 14.93 | 14.10 | 14.42 | 624,577 | -0.11(-0.73%) |
Jun 17, 2004 | 14.70 | 14.74 | 14.36 | 14.53 | 169,531 | -0.06(-0.40%) |
Jun 16, 2004 | 14.46 | 14.65 | 14.20 | 14.59 | 123,530 | +0.39(+2.73%) |
Jun 15, 2004 | 14.27 | 14.66 | 14.17 | 14.20 | 188,861 | -0.03(-0.20%) |
Jun 14, 2004 | 14.73 | 14.73 | 14.17 | 14.23 | 241,271 | -0.40(-2.71%) |
Jun 10, 2004 | 14.63 | 14.84 | 14.34 | 14.63 | 241,892 | +0.04(+0.27%) |
Jun 09, 2004 | 14.90 | 15.09 | 14.59 | 14.59 | 211,913 | -0.45(-3.02%) |
Jun 08, 2004 | 14.90 | 15.34 | 14.51 | 15.04 | 337,821 | -0.05(-0.32%) |
Jun 07, 2004 | 14.74 | 15.32 | 14.51 | 15.09 | 204,367 | +0.61(+4.21%) |
Jun 04, 2004 | 13.64 | 14.80 | 13.62 | 14.48 | 326,967 | +0.94(+6.93%) |
Jun 03, 2004 | 13.65 | 13.79 | 13.54 | 13.54 | 106,163 | -0.19(-1.41%) |
Jun 02, 2004 | 14.03 | 14.08 | 13.62 | 13.74 | 78,149 | +0.01(+0.07%) |
Jun 01, 2004 | 13.47 | 14.11 | 13.47 | 13.73 | 195,064 | +0.28(+2.09%) |
May 28, 2004 | 13.88 | 13.89 | 13.45 | 13.45 | 70,086 | -0.34(-2.46%) |
May 27, 2004 | 12.91 | 13.87 | 12.91 | 13.79 | 165,603 | +0.94(+7.30%) |
May 26, 2004 | 13.53 | 13.53 | 12.85 | 12.85 | 141,827 | -0.66(-4.87%) |
May 25, 2004 | 12.97 | 13.55 | 12.68 | 13.50 | 169,531 | +0.39(+2.95%) |
May 24, 2004 | 12.58 | 13.12 | 12.49 | 13.12 | 113,503 | +0.51(+4.07%) |
May 21, 2004 | 12.86 | 12.86 | 12.32 | 12.60 | 79,907 | -0.04(-0.31%) |
May 20, 2004 | 12.41 | 12.90 | 12.30 | 12.64 | 105,336 | +0.26(+2.11%) |
May 19, 2004 | 12.43 | 12.59 | 12.30 | 12.38 | 76,082 | +0.04(+0.31%) |
May 18, 2004 | 12.43 | 12.52 | 12.13 | 12.34 | 79,700 | +0.07(+0.55%) |
May 17, 2004 | 12.38 | 12.60 | 12.01 | 12.28 | 130,249 | -0.10(-0.78%) |
May 14, 2004 | 12.47 | 12.98 | 12.23 | 12.37 | 97,377 | -0.28(-2.22%) |
May 13, 2004 | 12.83 | 13.20 | 12.50 | 12.65 | 80,630 | -0.31(-2.39%) |
May 12, 2004 | 12.67 | 13.21 | 11.92 | 12.96 | 169,944 | +0.15(+1.21%) |
May 11, 2004 | 12.67 | 13.23 | 12.62 | 12.81 | 97,170 | +0.25(+2.00%) |
May 10, 2004 | 13.13 | 13.29 | 12.53 | 12.56 | 197,545 | -0.57(-4.35%) |
May 07, 2004 | 13.36 | 13.56 | 13.09 | 13.13 | 88,176 | -0.22(-1.67%) |
May 06, 2004 | 14.02 | 14.02 | 13.10 | 13.35 | 100,168 | -0.15(-1.15%) |
May 05, 2004 | 13.63 | 13.74 | 13.43 | 13.50 | 229,487 | +0.08(+0.58%) |
May 04, 2004 | 13.39 | 13.59 | 13.30 | 13.43 | 158,987 | +0.25(+1.91%) |
May 03, 2004 | 13.69 | 14.15 | 13.17 | 13.18 | 340,819 | -0.27(-2.01%) |
Apr 30, 2004 | 14.14 | 14.65 | 13.45 | 13.45 | 130,352 | -0.62(-4.40%) |
Apr 29, 2004 | 14.51 | 14.98 | 13.77 | 14.07 | 107,921 | -0.51(-3.52%) |
Apr 28, 2004 | 14.86 | 15.23 | 14.23 | 14.58 | 126,941 | -0.46(-3.09%) |
Apr 27, 2004 | 16.35 | 16.35 | 14.93 | 15.04 | 118,878 | -0.97(-6.04%) |
Apr 26, 2004 | 15.82 | 16.20 | 15.82 | 16.01 | 89,830 | -0.09(-0.54%) |
Apr 23, 2004 | 16.19 | 16.43 | 15.83 | 16.10 | 118,154 | -0.21(-1.30%) |
Apr 22, 2004 | 15.63 | 16.45 | 15.45 | 16.31 | 296,472 | +0.43(+2.68%) |
Apr 21, 2004 | 12.77 | 15.99 | 12.77 | 15.88 | 585,709 | +3.28(+26.02%) |
Apr 20, 2004 | 13.21 | 13.79 | 12.38 | 12.60 | 158,263 | -0.71(-5.31%) |
Apr 19, 2004 | 13.35 | 13.54 | 12.99 | 13.31 | 80,010 | +0.09(+0.66%) |
Apr 16, 2004 | 13.17 | 13.50 | 12.91 | 13.22 | 90,037 | +0.09(+0.66%) |
Apr 15, 2004 | 12.91 | 13.40 | 12.81 | 13.14 | 82,388 | +0.06(+0.44%) |
Apr 14, 2004 | 12.91 | 13.39 | 12.91 | 13.08 | 46,827 | +0.16(+1.27%) |
Apr 13, 2004 | 13.36 | 13.98 | 12.90 | 12.91 | 101,718 | -0.75(-5.52%) |
Apr 12, 2004 | 13.35 | 13.71 | 13.18 | 13.67 | 73,601 | +0.47(+3.59%) |
Apr 08, 2004 | 13.40 | 13.54 | 13.20 | 13.20 | 67,709 | -0.03(-0.22%) |
Apr 07, 2004 | 13.45 | 13.64 | 13.15 | 13.22 | 63,884 | -0.06(-0.44%) |
Apr 06, 2004 | 13.12 | 13.60 | 13.12 | 13.28 | 129,629 | -0.12(-0.87%) |
Apr 05, 2004 | 12.72 | 13.40 | 12.72 | 13.40 | 131,903 | +0.45(+3.51%) |
Apr 02, 2004 | 12.81 | 13.03 | 12.54 | 12.94 | 104,716 | +0.22(+1.75%) |
Apr 01, 2004 | 11.88 | 12.96 | 11.88 | 12.72 | 156,919 | +0.85(+7.17%) |
Mar 31, 2004 | 11.86 | 12.05 | 11.52 | 11.87 | 71,637 | -0.03(-0.24%) |
Mar 30, 2004 | 11.32 | 12.29 | 11.32 | 11.90 | 163,638 | +0.42(+3.62%) |
Mar 29, 2004 | 10.64 | 11.52 | 10.64 | 11.48 | 182,866 | +0.80(+7.52%) |
Mar 26, 2004 | 10.74 | 10.83 | 10.56 | 10.68 | 34,733 | -0.08(-0.72%) |
Mar 25, 2004 | 10.47 | 10.82 | 10.45 | 10.76 | 82,491 | +0.31(+2.96%) |
Mar 24, 2004 | 10.66 | 10.66 | 10.27 | 10.45 | 80,734 | +0.07(+0.65%) |
Mar 23, 2004 | 10.48 | 10.73 | 10.36 | 10.38 | 63,780 | -0.17(-1.65%) |
Mar 22, 2004 | 11.16 | 11.16 | 10.53 | 10.55 | 82,077 | -0.39(-3.54%) |
Mar 19, 2004 | 11.32 | 11.65 | 10.89 | 10.94 | 99,031 | -0.23(-2.08%) |
Mar 18, 2004 | 11.53 | 11.60 | 11.17 | 11.17 | 106,783 | -0.17(-1.53%) |
Mar 17, 2004 | 11.01 | 11.61 | 10.79 | 11.35 | 143,481 | +0.69(+6.44%) |
Mar 16, 2004 | 11.37 | 11.56 | 10.66 | 10.66 | 134,177 | -0.71(-6.21%) |
Mar 15, 2004 | 11.61 | 11.71 | 11.35 | 11.37 | 97,273 | -0.25(-2.17%) |
Mar 12, 2004 | 11.68 | 11.83 | 11.41 | 11.62 | 125,184 | +0.01(+0.08%) |
Mar 11, 2004 | 11.72 | 12.43 | 11.61 | 11.61 | 72,981 | -0.15(-1.23%) |
Mar 10, 2004 | 12.27 | 12.52 | 11.75 | 11.75 | 61,506 | -0.48(-3.95%) |
Mar 09, 2004 | 12.58 | 12.58 | 12.04 | 12.24 | 80,527 | -0.35(-2.77%) |
Mar 08, 2004 | 12.63 | 12.77 | 12.57 | 12.59 | 96,860 | -0.14(-1.07%) |
Mar 05, 2004 | 12.81 | 12.88 | 12.41 | 12.72 | 62,643 | -0.15(-1.13%) |
Mar 04, 2004 | 12.86 | 13.06 | 12.77 | 12.87 | 93,862 | -0.01(-0.07%) |
Mar 03, 2004 | 12.66 | 13.05 | 12.66 | 12.88 | 112,159 | +0.06(+0.45%) |
Mar 02, 2004 | 12.08 | 13.07 | 12.08 | 12.82 | 212,327 | +0.74(+6.08%) |
Mar 01, 2004 | 11.90 | 12.31 | 11.87 | 12.08 | 59,335 | -0.13(-1.03%) |
Feb 27, 2004 | 11.61 | 12.24 | 11.61 | 12.21 | 97,997 | +0.43(+3.61%) |
Feb 26, 2004 | 11.48 | 11.84 | 11.28 | 11.78 | 88,073 | +0.18(+1.58%) |
Feb 25, 2004 | 11.28 | 11.61 | 11.16 | 11.60 | 62,747 | +0.24(+2.13%) |
Feb 24, 2004 | 11.69 | 11.69 | 10.81 | 11.36 | 114,847 | -0.04(-0.34%) |
Feb 23, 2004 | 11.81 | 12.03 | 11.37 | 11.40 | 130,766 | -0.59(-4.92%) |
Feb 20, 2004 | 12.43 | 12.50 | 11.80 | 11.99 | 96,653 | -0.09(-0.72%) |
Feb 19, 2004 | 12.39 | 12.72 | 12.07 | 12.07 | 54,374 | -0.13(-1.03%) |
Feb 18, 2004 | 12.45 | 12.66 | 12.11 | 12.20 | 97,480 | -0.28(-2.25%) |
Feb 17, 2004 | 12.23 | 12.48 | 12.19 | 12.48 | 57,681 | +0.41(+3.37%) |
Feb 13, 2004 | 12.06 | 12.47 | 11.96 | 12.07 | 80,527 | -0.08(-0.64%) |
Feb 12, 2004 | 12.69 | 12.70 | 11.97 | 12.15 | 108,748 | -0.49(-3.90%) |
Feb 11, 2004 | 12.30 | 13.52 | 12.30 | 12.64 | 235,999 | +0.19(+1.55%) |
Feb 10, 2004 | 12.08 | 12.45 | 11.85 | 12.45 | 162,191 | +0.41(+3.37%) |
Feb 09, 2004 | 11.38 | 12.18 | 11.37 | 12.04 | 141,413 | +0.11(+0.89%) |
Feb 06, 2004 | 11.01 | 12.14 | 10.91 | 11.94 | 96,860 | +1.01(+9.20%) |
Feb 05, 2004 | 10.89 | 10.95 | 10.47 | 10.93 | 68,019 | +0.24(+2.26%) |
Feb 04, 2004 | 11.41 | 11.41 | 10.69 | 10.69 | 106,060 | -0.79(-6.91%) |
Feb 03, 2004 | 11.41 | 11.61 | 11.18 | 11.48 | 44,967 | +0.14(+1.19%) |
Feb 02, 2004 | 11.46 | 11.69 | 11.12 | 11.35 | 58,302 | -0.26(-2.25%) |
Jan 30, 2004 | 11.39 | 11.65 | 11.21 | 11.61 | 60,266 | +0.22(+1.95%) |
Jan 29, 2004 | 11.81 | 11.99 | 11.13 | 11.39 | 76,392 | -0.06(-0.51%) |
Jan 28, 2004 | 12.27 | 12.28 | 11.44 | 11.44 | 66,055 | -0.45(-3.82%) |
Jan 27, 2004 | 12.19 | 12.33 | 11.90 | 11.90 | 41,659 | -0.44(-3.53%) |
Jan 26, 2004 | 12.38 | 12.42 | 11.99 | 12.33 | 71,844 | +0.07(+0.57%) |
Jan 23, 2004 | 12.16 | 12.34 | 11.85 | 12.26 | 113,813 | +0.34(+2.82%) |
Jan 22, 2004 | 12.17 | 12.70 | 11.81 | 11.93 | 89,003 | -0.65(-5.15%) |
Jan 21, 2004 | 12.25 | 12.64 | 12.16 | 12.58 | 102,959 | -0.07(-0.54%) |
Jan 20, 2004 | 12.09 | 12.87 | 11.85 | 12.64 | 186,587 | +0.56(+4.64%) |
Jan 16, 2004 | 12.09 | 12.30 | 11.97 | 12.08 | 110,298 | -0.20(-1.65%) |
Jan 15, 2004 | 12.77 | 12.77 | 12.05 | 12.29 | 102,517 | -0.38(-2.98%) |
Jan 14, 2004 | 12.77 | 13.16 | 12.44 | 12.66 | 161,427 | -0.10(-0.76%) |
Jan 13, 2004 | 12.50 | 13.30 | 12.35 | 12.76 | 131,361 | +0.19(+1.54%) |
Jan 12, 2004 | 11.75 | 12.57 | 11.71 | 12.57 | 68,858 | +0.73(+6.13%) |
Jan 09, 2004 | 11.30 | 12.53 | 11.22 | 11.84 | 152,633 | +0.14(+1.16%) |
Jan 08, 2004 | 11.32 | 11.71 | 11.12 | 11.71 | 134,246 | +0.37(+3.24%) |
Jan 07, 2004 | 11.01 | 11.34 | 11.01 | 11.34 | 51,945 | +0.22(+2.00%) |
Jan 06, 2004 | 11.31 | 11.41 | 11.11 | 11.12 | 50,135 | -0.20(-1.80%) |
Jan 05, 2004 | 11.20 | 11.40 | 11.20 | 11.32 | 39,281 | +0.28(+2.54%) |
Jan 02, 2004 | 11.05 | 11.31 | 10.85 | 11.04 | 32,355 | +0.00(+0.00%) |
Dec 31, 2003 | 11.86 | 12.02 | 11.02 | 11.04 | 90,761 | -0.76(-6.48%) |
Dec 30, 2003 | 11.32 | 11.85 | 11.32 | 11.80 | 50,910 | +0.40(+3.48%) |
Dec 29, 2003 | 11.12 | 11.50 | 11.12 | 11.41 | 39,805 | +0.00(+0.00%) |
Dec 26, 2003 | 10.93 | 11.41 | 10.82 | 11.41 | 21,483 | +0.28(+2.52%) |
Dec 24, 2003 | 11.41 | 11.54 | 10.74 | 11.12 | 38,341 | -0.26(-2.29%) |
Dec 23, 2003 | 10.75 | 11.41 | 10.75 | 11.39 | 88,532 | +0.40(+3.61%) |
Dec 22, 2003 | 10.88 | 11.29 | 10.73 | 10.99 | 45,361 | +0.08(+0.71%) |
Dec 19, 2003 | 11.22 | 11.29 | 10.75 | 10.91 | 55,281 | +0.03(+0.26%) |
Dec 18, 2003 | 11.10 | 11.37 | 10.52 | 10.88 | 87,598 | -0.01(-0.08%) |
Dec 17, 2003 | 10.46 | 10.89 | 10.22 | 10.89 | 75,701 | +0.29(+2.74%) |
Dec 16, 2003 | 10.68 | 10.82 | 10.40 | 10.60 | 28,114 | -0.12(-1.08%) |
Dec 15, 2003 | 11.13 | 11.60 | 10.57 | 10.72 | 28,040 | -0.33(-2.98%) |
Dec 12, 2003 | 11.28 | 11.49 | 10.98 | 11.05 | 57,501 | +0.15(+1.33%) |
Dec 11, 2003 | 10.71 | 11.31 | 10.61 | 10.90 | 65,852 | +0.22(+2.08%) |
Dec 10, 2003 | 10.51 | 10.88 | 10.25 | 10.68 | 23,662 | +0.21(+2.03%) |
Dec 09, 2003 | 10.55 | 10.83 | 10.39 | 10.47 | 49,199 | -0.22(-2.08%) |
Dec 08, 2003 | 10.50 | 10.82 | 10.50 | 10.69 | 35,432 | +0.02(+0.18%) |
Dec 05, 2003 | 10.89 | 10.89 | 10.59 | 10.67 | 45,990 | -0.22(-2.04%) |
Dec 04, 2003 | 11.04 | 11.20 | 10.87 | 10.89 | 47,891 | -0.23(-2.09%) |
Dec 03, 2003 | 11.32 | 11.53 | 11.03 | 11.12 | 66,780 | -0.25(-2.21%) |
Dec 02, 2003 | 11.12 | 11.72 | 11.12 | 11.38 | 71,145 | +0.16(+1.47%) |
Dec 01, 2003 | 11.22 | 11.56 | 10.99 | 11.21 | 71,167 | +0.11(+0.96%) |
Nov 28, 2003 | 11.10 | 11.27 | 10.87 | 11.11 | 28,662 | +0.07(+0.61%) |
Nov 26, 2003 | 10.93 | 11.14 | 10.87 | 11.04 | 28,907 | +0.35(+3.26%) |
Nov 25, 2003 | 10.72 | 11.11 | 10.69 | 10.69 | 37,679 | -0.04(-0.36%) |
Nov 24, 2003 | 10.54 | 10.80 | 10.28 | 10.73 | 58,188 | +0.41(+3.94%) |
Nov 21, 2003 | 10.32 | 10.60 | 10.16 | 10.32 | 40,736 | +0.00(+0.00%) |
Nov 20, 2003 | 10.37 | 10.59 | 10.10 | 10.32 | 113,155 | +0.07(+0.66%) |
Nov 19, 2003 | 10.16 | 10.59 | 10.16 | 10.25 | 28,787 | +0.10(+0.95%) |
Nov 18, 2003 | 10.17 | 10.64 | 10.16 | 10.16 | 42,906 | -0.15(-1.42%) |
Nov 17, 2003 | 10.44 | 10.68 | 10.16 | 10.30 | 61,748 | -0.19(-1.83%) |
Nov 14, 2003 | 10.86 | 10.88 | 10.45 | 10.50 | 101,295 | -0.22(-2.08%) |
Nov 13, 2003 | 10.64 | 10.88 | 10.44 | 10.72 | 89,852 | +0.08(+0.73%) |
Nov 12, 2003 | 10.30 | 10.67 | 10.26 | 10.64 | 46,292 | +0.44(+4.27%) |
Nov 11, 2003 | 10.21 | 10.46 | 10.18 | 10.21 | 67,079 | -0.11(-1.03%) |
Nov 10, 2003 | 10.30 | 10.43 | 10.19 | 10.31 | 63,091 | -0.17(-1.66%) |
Nov 07, 2003 | 10.16 | 10.74 | 10.16 | 10.49 | 55,731 | +0.24(+2.36%) |
Nov 06, 2003 | 10.26 | 10.45 | 10.11 | 10.24 | 97,203 | +0.14(+1.34%) |
Nov 05, 2003 | 10.15 | 10.24 | 9.867 | 10.11 | 70,810 | -0.03(-0.29%) |
Nov 04, 2003 | 9.901 | 10.36 | 9.877 | 10.14 | 65,059 | +0.21(+2.14%) |
Nov 03, 2003 | 9.867 | 10.13 | 9.809 | 9.925 | 93,070 | +0.12(+1.18%) |
Oct 31, 2003 | 9.848 | 10.11 | 9.761 | 9.809 | 33,075 | -0.04(-0.39%) |
Oct 30, 2003 | 9.751 | 9.964 | 9.674 | 9.848 | 65,065 | +0.10(+0.99%) |
Oct 29, 2003 | 9.674 | 10.21 | 9.587 | 9.751 | 100,521 | +0.08(+0.80%) |
Oct 28, 2003 | 9.519 | 9.867 | 9.354 | 9.674 | 81,469 | +0.15(+1.53%) |
Oct 27, 2003 | 9.384 | 9.529 | 9.248 | 9.528 | 37,110 | +0.23(+2.49%) |
Oct 24, 2003 | 9.325 | 9.384 | 9.248 | 9.296 | 31,735 | -0.04(-0.41%) |
Oct 23, 2003 | 9.248 | 9.384 | 9.190 | 9.335 | 73,394 | +0.05(+0.52%) |
Oct 22, 2003 | 9.645 | 9.645 | 9.190 | 9.287 | 87,970 | -0.46(-4.76%) |
Oct 21, 2003 | 9.490 | 9.751 | 9.384 | 9.751 | 73,096 | +0.13(+1.40%) |
Oct 20, 2003 | 9.616 | 9.829 | 9.490 | 9.617 | 48,049 | -0.15(-1.57%) |
Oct 17, 2003 | 10.06 | 10.19 | 9.567 | 9.770 | 104,981 | -0.24(-2.42%) |
Oct 16, 2003 | 10.24 | 10.24 | 9.829 | 10.01 | 52,635 | -0.18(-1.80%) |
Oct 15, 2003 | 10.04 | 10.24 | 9.838 | 10.20 | 58,979 | +0.07(+0.67%) |
Oct 14, 2003 | 10.20 | 10.25 | 10.02 | 10.13 | 42,474 | -0.03(-0.29%) |
Oct 13, 2003 | 10.20 | 10.29 | 9.964 | 10.16 | 50,931 | -0.15(-1.41%) |
Oct 10, 2003 | 10.19 | 10.34 | 9.741 | 10.30 | 51,129 | +0.16(+1.62%) |
Oct 09, 2003 | 9.867 | 10.23 | 9.829 | 10.14 | 48,539 | +0.29(+2.95%) |
Oct 08, 2003 | 10.29 | 10.54 | 9.848 | 9.848 | 47,462 | -0.59(-5.65%) |
Oct 07, 2003 | 10.14 | 10.44 | 10.14 | 10.44 | 17,350 | +0.04(+0.37%) |
Oct 06, 2003 | 10.45 | 10.62 | 10.23 | 10.40 | 95,723 | -0.17(-1.64%) |
Oct 03, 2003 | 10.32 | 10.64 | 10.23 | 10.57 | 45,425 | +0.42(+4.19%) |
Oct 02, 2003 | 9.683 | 10.40 | 9.683 | 10.15 | 64,676 | +0.29(+2.94%) |
Oct 01, 2003 | 9.238 | 9.877 | 9.200 | 9.858 | 85,098 | +0.63(+6.81%) |
Sep 30, 2003 | 9.722 | 9.761 | 9.190 | 9.229 | 98,812 | -0.45(-4.70%) |
Sep 29, 2003 | 9.888 | 9.964 | 9.616 | 9.683 | 86,476 | -0.20(-2.05%) |
Sep 26, 2003 | 10.33 | 10.33 | 9.887 | 9.887 | 49,296 | -0.32(-3.13%) |
Sep 25, 2003 | 10.57 | 10.84 | 10.12 | 10.21 | 108,061 | -0.44(-4.09%) |
Sep 24, 2003 | 10.98 | 11.13 | 10.60 | 10.64 | 50,062 | -0.34(-3.08%) |
Sep 23, 2003 | 10.85 | 11.22 | 10.71 | 10.98 | 42,964 | +0.34(+3.18%) |
Sep 22, 2003 | 10.76 | 11.05 | 10.45 | 10.64 | 85,830 | -0.15(-1.35%) |
Sep 19, 2003 | 11.02 | 11.41 | 10.77 | 10.79 | 112,676 | -0.25(-2.29%) |
Sep 18, 2003 | 10.82 | 11.44 | 10.82 | 11.04 | 112,909 | +0.23(+2.12%) |
Sep 17, 2003 | 10.77 | 11.12 | 10.77 | 10.81 | 30,284 | -0.17(-1.55%) |
Sep 16, 2003 | 10.45 | 10.99 | 10.31 | 10.98 | 22,347 | +0.62(+5.98%) |
Sep 15, 2003 | 10.35 | 11.12 | 10.18 | 10.36 | 58,819 | +0.20(+2.00%) |
Sep 12, 2003 | 10.65 | 10.65 | 10.04 | 10.16 | 48,481 | -0.30(-2.87%) |
Sep 11, 2003 | 10.40 | 10.72 | 10.16 | 10.46 | 68,846 | +0.16(+1.60%) |
Sep 10, 2003 | 10.64 | 11.29 | 10.24 | 10.29 | 106,887 | -0.58(-5.34%) |
Sep 09, 2003 | 11.12 | 11.46 | 10.70 | 10.87 | 64,814 | -0.33(-2.94%) |
Sep 08, 2003 | 10.66 | 11.46 | 10.66 | 11.20 | 141,827 | +0.35(+3.22%) |
Sep 05, 2003 | 11.10 | 11.17 | 10.66 | 10.85 | 71,120 | -0.30(-2.69%) |
Sep 04, 2003 | 11.56 | 11.67 | 11.04 | 11.15 | 146,685 | -0.32(-2.78%) |
Sep 03, 2003 | 11.94 | 11.95 | 11.38 | 11.47 | 75,255 | -0.62(-5.12%) |