Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 13.30 | 13.64 | 13.28 | 13.62 | 497,650 | +0.34(+2.54%) |
Sep 29, 2004 | 13.19 | 13.38 | 13.14 | 13.28 | 273,355 | +0.00(+0.00%) |
Sep 28, 2004 | 13.10 | 13.30 | 13.00 | 13.28 | 260,542 | +0.27(+2.06%) |
Sep 27, 2004 | 13.09 | 13.28 | 12.98 | 13.01 | 373,093 | -0.08(-0.60%) |
Sep 24, 2004 | 13.04 | 13.23 | 13.04 | 13.09 | 189,201 | +0.02(+0.13%) |
Sep 23, 2004 | 13.14 | 13.31 | 13.05 | 13.07 | 199,475 | -0.10(-0.79%) |
Sep 22, 2004 | 13.26 | 13.26 | 12.97 | 13.18 | 459,094 | -0.11(-0.85%) |
Sep 21, 2004 | 13.55 | 13.56 | 13.26 | 13.29 | 266,083 | -0.26(-1.92%) |
Sep 20, 2004 | 13.57 | 13.64 | 13.49 | 13.55 | 382,790 | -0.02(-0.13%) |
Sep 17, 2004 | 13.60 | 13.60 | 13.29 | 13.57 | 439,123 | +0.26(+1.95%) |
Sep 16, 2004 | 13.18 | 13.34 | 13.11 | 13.31 | 271,162 | +0.22(+1.65%) |
Sep 15, 2004 | 13.03 | 13.25 | 13.01 | 13.09 | 245,766 | +0.07(+0.53%) |
Sep 14, 2004 | 13.25 | 13.25 | 12.99 | 13.02 | 440,855 | -0.23(-1.76%) |
Sep 13, 2004 | 13.18 | 13.43 | 13.18 | 13.25 | 493,494 | +0.07(+0.53%) |
Sep 10, 2004 | 13.48 | 13.48 | 13.18 | 13.18 | 344,234 | -0.28(-2.06%) |
Sep 09, 2004 | 13.39 | 13.67 | 13.39 | 13.46 | 263,774 | +0.08(+0.58%) |
Sep 08, 2004 | 13.58 | 13.67 | 13.38 | 13.38 | 176,965 | -0.17(-1.28%) |
Sep 07, 2004 | 13.69 | 13.70 | 13.43 | 13.56 | 355,893 | -0.03(-0.19%) |
Sep 03, 2004 | 13.69 | 13.81 | 13.46 | 13.58 | 197,397 | -0.12(-0.89%) |
Sep 02, 2004 | 13.70 | 13.85 | 13.64 | 13.70 | 432,659 | +0.03(+0.19%) |
Sep 01, 2004 | 13.82 | 14.00 | 13.59 | 13.68 | 339,270 | -0.17(-1.25%) |
Aug 31, 2004 | 13.79 | 13.90 | 13.60 | 13.85 | 574,878 | +0.06(+0.44%) |
Aug 30, 2004 | 13.78 | 13.82 | 13.60 | 13.79 | 454,015 | +0.00(+0.00%) |
Aug 27, 2004 | 13.78 | 13.92 | 13.67 | 13.79 | 216,098 | -0.03(-0.19%) |
Aug 26, 2004 | 13.77 | 13.96 | 13.57 | 13.82 | 248,190 | +0.06(+0.44%) |
Aug 25, 2004 | 13.69 | 13.86 | 13.46 | 13.76 | 416,728 | +0.01(+0.06%) |
Aug 24, 2004 | 13.69 | 13.99 | 13.67 | 13.75 | 359,356 | +0.06(+0.44%) |
Aug 23, 2004 | 14.03 | 14.10 | 13.63 | 13.69 | 579,264 | -0.18(-1.31%) |
Aug 20, 2004 | 13.86 | 13.95 | 13.31 | 13.87 | 805,637 | +0.02(+0.12%) |
Aug 19, 2004 | 13.70 | 14.09 | 13.56 | 13.85 | 563,103 | +0.10(+0.76%) |
Aug 18, 2004 | 13.43 | 13.75 | 13.22 | 13.75 | 228,104 | +0.32(+2.39%) |
Aug 17, 2004 | 13.48 | 13.67 | 13.37 | 13.43 | 585,267 | +0.04(+0.32%) |
Aug 16, 2004 | 12.99 | 13.56 | 12.99 | 13.38 | 354,739 | +0.44(+3.41%) |
Aug 13, 2004 | 12.99 | 13.12 | 12.79 | 12.94 | 341,001 | -0.03(-0.27%) |
Aug 12, 2004 | 12.92 | 13.10 | 12.58 | 12.98 | 802,982 | +0.06(+0.47%) |
Aug 11, 2004 | 13.60 | 13.60 | 12.89 | 12.92 | 759,000 | -0.68(-5.03%) |
Aug 10, 2004 | 13.86 | 13.86 | 13.39 | 13.60 | 616,204 | -0.25(-1.81%) |
Aug 09, 2004 | 13.34 | 14.50 | 13.34 | 13.85 | 1,440,427 | +1.55(+12.61%) |
Aug 06, 2004 | 12.41 | 12.60 | 12.24 | 12.30 | 527,202 | -0.35(-2.74%) |
Aug 05, 2004 | 13.40 | 13.40 | 12.65 | 12.65 | 448,127 | -0.79(-5.87%) |
Aug 04, 2004 | 13.51 | 13.51 | 13.13 | 13.44 | 312,604 | -0.07(-0.51%) |
Aug 03, 2004 | 13.84 | 13.84 | 13.48 | 13.51 | 284,322 | -0.34(-2.44%) |
Aug 02, 2004 | 13.76 | 14.07 | 13.58 | 13.84 | 219,792 | +0.00(+0.00%) |
Jul 30, 2004 | 13.69 | 13.99 | 13.48 | 13.84 | 261,234 | +0.11(+0.82%) |
Jul 29, 2004 | 13.78 | 13.88 | 13.63 | 13.73 | 200,399 | +0.12(+0.89%) |
Jul 28, 2004 | 13.58 | 13.77 | 13.43 | 13.61 | 297,366 | +0.05(+0.38%) |
Jul 27, 2004 | 13.28 | 13.71 | 13.21 | 13.56 | 712,594 | +0.25(+1.89%) |
Jul 26, 2004 | 13.70 | 13.86 | 13.22 | 13.31 | 461,633 | -0.30(-2.23%) |
Jul 23, 2004 | 13.97 | 13.97 | 13.61 | 13.61 | 341,001 | -0.45(-3.20%) |
Jul 22, 2004 | 14.59 | 14.59 | 13.74 | 14.06 | 530,550 | -0.54(-3.68%) |
Jul 21, 2004 | 14.80 | 14.80 | 14.50 | 14.60 | 576,840 | -0.22(-1.46%) |
Jul 20, 2004 | 14.24 | 14.93 | 14.16 | 14.81 | 663,880 | +0.61(+4.27%) |
Jul 19, 2004 | 14.21 | 14.40 | 14.00 | 14.21 | 444,202 | +0.06(+0.43%) |
Jul 16, 2004 | 14.29 | 14.42 | 14.06 | 14.15 | 297,020 | -0.11(-0.79%) |
Jul 15, 2004 | 14.29 | 14.42 | 14.25 | 14.26 | 173,271 | -0.01(-0.06%) |
Jul 14, 2004 | 14.23 | 14.38 | 14.00 | 14.27 | 362,704 | -0.01(-0.06%) |
Jul 13, 2004 | 14.05 | 14.31 | 14.03 | 14.28 | 296,212 | +0.19(+1.35%) |
Jul 12, 2004 | 14.12 | 14.16 | 13.90 | 14.09 | 192,318 | -0.08(-0.55%) |
Jul 09, 2004 | 13.77 | 14.16 | 13.59 | 14.16 | 443,510 | +0.45(+3.28%) |
Jul 08, 2004 | 14.25 | 14.25 | 13.71 | 13.71 | 657,762 | -0.55(-3.83%) |
Jul 07, 2004 | 13.95 | 14.27 | 13.95 | 14.26 | 482,412 | +0.27(+1.92%) |
Jul 06, 2004 | 13.99 | 14.03 | 13.73 | 13.99 | 484,490 | +0.00(+0.00%) |
Jul 02, 2004 | 13.93 | 14.00 | 13.82 | 13.99 | 599,697 | +0.07(+0.50%) |
Jul 01, 2004 | 13.86 | 14.03 | 13.67 | 13.92 | 431,620 | +0.10(+0.69%) |
Jun 30, 2004 | 13.93 | 14.01 | 13.75 | 13.83 | 355,662 | -0.13(-0.93%) |
Jun 29, 2004 | 13.99 | 14.06 | 13.78 | 13.96 | 532,858 | +0.14(+1.00%) |
Jun 28, 2004 | 13.67 | 14.16 | 13.53 | 13.82 | 1,256,766 | +0.39(+2.90%) |
Jun 25, 2004 | 13.57 | 13.77 | 13.38 | 13.43 | 553,868 | +0.03(+0.19%) |
Jun 24, 2004 | 13.47 | 13.56 | 13.34 | 13.40 | 717,327 | -0.02(-0.13%) |
Jun 23, 2004 | 13.39 | 13.56 | 13.25 | 13.42 | 610,201 | -0.09(-0.64%) |
Jun 22, 2004 | 13.77 | 13.77 | 13.22 | 13.51 | 512,426 | -0.29(-2.13%) |
Jun 21, 2004 | 14.13 | 14.38 | 13.43 | 13.80 | 687,083 | -0.32(-2.27%) |
Jun 18, 2004 | 13.79 | 14.15 | 13.74 | 14.12 | 691,700 | +0.33(+2.39%) |
Jun 17, 2004 | 13.57 | 13.83 | 13.38 | 13.79 | 473,870 | +0.26(+1.92%) |
Jun 16, 2004 | 13.56 | 13.59 | 13.31 | 13.53 | 332,459 | +0.03(+0.19%) |
Jun 15, 2004 | 13.41 | 13.64 | 13.36 | 13.51 | 299,790 | +0.31(+2.36%) |
Jun 14, 2004 | 13.52 | 13.58 | 13.09 | 13.19 | 288,016 | -0.33(-2.43%) |
Jun 10, 2004 | 13.75 | 13.88 | 13.47 | 13.52 | 246,227 | -0.14(-1.01%) |
Jun 09, 2004 | 13.92 | 14.03 | 13.56 | 13.66 | 346,081 | -0.12(-0.88%) |
Jun 08, 2004 | 13.86 | 13.87 | 13.75 | 13.78 | 214,944 | -0.08(-0.56%) |
Jun 07, 2004 | 13.55 | 13.86 | 13.30 | 13.86 | 263,428 | +0.38(+2.83%) |
Jun 04, 2004 | 13.49 | 13.84 | 13.43 | 13.48 | 344,234 | +0.05(+0.39%) |
Jun 03, 2004 | 13.33 | 13.49 | 13.13 | 13.43 | 383,021 | +0.10(+0.71%) |
Jun 02, 2004 | 13.33 | 13.43 | 13.13 | 13.33 | 548,212 | +0.22(+1.65%) |
Jun 01, 2004 | 12.91 | 13.12 | 12.89 | 13.12 | 221,524 | +0.20(+1.54%) |
May 28, 2004 | 12.96 | 12.99 | 12.78 | 12.92 | 292,056 | -0.04(-0.33%) |
May 27, 2004 | 13.04 | 13.09 | 12.72 | 12.96 | 368,245 | -0.04(-0.33%) |
May 26, 2004 | 12.73 | 13.15 | 12.67 | 13.00 | 744,224 | +0.31(+2.46%) |
May 25, 2004 | 12.21 | 12.73 | 12.04 | 12.69 | 426,425 | +0.57(+4.72%) |
May 24, 2004 | 12.13 | 12.47 | 12.01 | 12.12 | 422,962 | +0.00(+0.00%) |
May 21, 2004 | 11.73 | 12.13 | 11.69 | 12.12 | 572,800 | +0.40(+3.40%) |
May 20, 2004 | 11.56 | 11.74 | 11.43 | 11.72 | 218,869 | +0.16(+1.35%) |
May 19, 2004 | 11.69 | 11.78 | 11.48 | 11.56 | 282,590 | +0.09(+0.75%) |
May 18, 2004 | 11.26 | 11.52 | 11.25 | 11.48 | 203,054 | +0.30(+2.71%) |
May 17, 2004 | 11.43 | 11.47 | 11.04 | 11.17 | 338,346 | -0.42(-3.59%) |
May 14, 2004 | 11.79 | 11.84 | 11.50 | 11.59 | 314,451 | -0.19(-1.62%) |
May 13, 2004 | 11.75 | 11.89 | 11.63 | 11.78 | 358,894 | +0.03(+0.30%) |
May 12, 2004 | 11.84 | 11.88 | 11.09 | 11.75 | 586,652 | -0.11(-0.95%) |
May 11, 2004 | 11.28 | 11.92 | 11.27 | 11.86 | 523,392 | +0.74(+6.62%) |
May 10, 2004 | 11.35 | 11.47 | 11.09 | 11.12 | 415,805 | -0.23(-1.98%) |
May 07, 2004 | 11.61 | 11.90 | 11.35 | 11.35 | 369,630 | -0.35(-2.96%) |
May 06, 2004 | 11.65 | 11.79 | 11.22 | 11.69 | 361,665 | +0.06(+0.52%) |
May 05, 2004 | 11.98 | 12.04 | 11.53 | 11.63 | 533,897 | -0.30(-2.54%) |
May 04, 2004 | 11.74 | 12.04 | 11.69 | 11.94 | 386,253 | +0.29(+2.45%) |
May 03, 2004 | 11.25 | 11.87 | 11.25 | 11.65 | 562,757 | +0.40(+3.54%) |
Apr 30, 2004 | 11.45 | 11.54 | 11.17 | 11.25 | 546,365 | -0.19(-1.66%) |
Apr 29, 2004 | 11.69 | 11.73 | 11.30 | 11.44 | 364,897 | -0.22(-1.86%) |
Apr 28, 2004 | 11.80 | 11.80 | 11.48 | 11.66 | 386,137 | -0.14(-1.17%) |
Apr 27, 2004 | 11.64 | 11.95 | 11.56 | 11.80 | 316,413 | +0.15(+1.26%) |
Apr 26, 2004 | 11.69 | 11.94 | 11.52 | 11.65 | 227,411 | -0.01(-0.07%) |
Apr 23, 2004 | 11.95 | 12.04 | 11.39 | 11.66 | 382,790 | -0.21(-1.75%) |
Apr 22, 2004 | 11.39 | 12.13 | 11.37 | 11.87 | 597,619 | +0.50(+4.42%) |
Apr 21, 2004 | 11.30 | 11.39 | 11.06 | 11.37 | 215,406 | +0.19(+1.71%) |
Apr 20, 2004 | 11.52 | 11.52 | 11.16 | 11.17 | 285,130 | -0.35(-3.01%) |
Apr 19, 2004 | 11.67 | 11.67 | 11.26 | 11.52 | 160,573 | -0.06(-0.52%) |
Apr 16, 2004 | 11.43 | 11.65 | 11.26 | 11.58 | 186,777 | +0.16(+1.36%) |
Apr 15, 2004 | 11.43 | 11.62 | 11.28 | 11.43 | 193,357 | -0.05(-0.45%) |
Apr 14, 2004 | 11.82 | 11.95 | 11.36 | 11.48 | 263,428 | -0.43(-3.64%) |
Apr 13, 2004 | 12.08 | 12.08 | 11.78 | 11.91 | 406,108 | -0.08(-0.65%) |
Apr 12, 2004 | 11.91 | 12.11 | 11.91 | 11.99 | 408,994 | +0.08(+0.65%) |
Apr 08, 2004 | 11.97 | 12.15 | 11.82 | 11.91 | 601,082 | -0.05(-0.43%) |
Apr 07, 2004 | 11.16 | 11.97 | 11.06 | 11.96 | 798,826 | +0.76(+6.81%) |
Apr 06, 2004 | 11.37 | 11.39 | 11.15 | 11.20 | 442,009 | -0.25(-2.19%) |
Apr 05, 2004 | 11.32 | 11.47 | 11.12 | 11.45 | 347,697 | +0.13(+1.15%) |
Apr 02, 2004 | 11.36 | 11.44 | 11.20 | 11.32 | 300,829 | +0.05(+0.46%) |
Apr 01, 2004 | 11.04 | 11.32 | 10.99 | 11.27 | 623,823 | +0.14(+1.25%) |
Mar 31, 2004 | 11.04 | 11.17 | 10.91 | 11.13 | 840,499 | +0.18(+1.66%) |
Mar 30, 2004 | 10.85 | 11.09 | 10.73 | 10.95 | 343,195 | +0.01(+0.08%) |
Mar 29, 2004 | 10.66 | 10.97 | 10.66 | 10.94 | 494,187 | +0.36(+3.44%) |
Mar 26, 2004 | 10.83 | 10.83 | 10.54 | 10.58 | 394,334 | -0.25(-2.32%) |
Mar 25, 2004 | 10.96 | 10.98 | 10.83 | 10.83 | 376,556 | -0.13(-1.19%) |
Mar 24, 2004 | 11.20 | 11.27 | 10.93 | 10.96 | 166,460 | -0.16(-1.40%) |
Mar 23, 2004 | 11.13 | 11.35 | 11.00 | 11.11 | 213,097 | +0.07(+0.63%) |
Mar 22, 2004 | 11.19 | 11.22 | 10.84 | 11.04 | 279,820 | -0.15(-1.32%) |
Mar 19, 2004 | 11.61 | 11.61 | 11.17 | 11.19 | 194,627 | -0.41(-3.51%) |
Mar 18, 2004 | 11.82 | 11.82 | 11.18 | 11.60 | 139,563 | -0.23(-1.90%) |
Mar 17, 2004 | 11.65 | 11.91 | 11.57 | 11.82 | 155,263 | +0.26(+2.25%) |
Mar 16, 2004 | 11.47 | 11.68 | 11.30 | 11.56 | 244,034 | +0.14(+1.21%) |
Mar 15, 2004 | 11.89 | 11.89 | 11.17 | 11.43 | 382,559 | -0.45(-3.79%) |
Mar 12, 2004 | 11.59 | 11.89 | 10.75 | 11.88 | 762,579 | +0.37(+3.24%) |
Mar 11, 2004 | 11.69 | 12.47 | 11.50 | 11.50 | 929,963 | -0.20(-1.70%) |
Mar 10, 2004 | 12.19 | 12.31 | 11.70 | 11.70 | 300,021 | -0.44(-3.64%) |
Mar 09, 2004 | 12.41 | 12.53 | 12.08 | 12.15 | 236,184 | -0.27(-2.16%) |
Mar 08, 2004 | 12.78 | 12.95 | 12.35 | 12.41 | 150,645 | -0.41(-3.18%) |
Mar 05, 2004 | 12.75 | 12.99 | 12.65 | 12.82 | 97,775 | -0.02(-0.13%) |
Mar 04, 2004 | 12.53 | 12.85 | 12.40 | 12.84 | 143,719 | +0.40(+3.20%) |
Mar 03, 2004 | 12.41 | 12.57 | 12.21 | 12.44 | 316,298 | -0.15(-1.17%) |
Mar 02, 2004 | 12.79 | 12.86 | 12.53 | 12.59 | 253,962 | -0.17(-1.36%) |
Mar 01, 2004 | 12.58 | 12.77 | 12.52 | 12.76 | 266,544 | +0.27(+2.15%) |
Feb 27, 2004 | 12.30 | 12.60 | 12.20 | 12.49 | 174,194 | +0.20(+1.62%) |
Feb 26, 2004 | 12.37 | 12.47 | 12.18 | 12.29 | 135,985 | -0.08(-0.63%) |
Feb 25, 2004 | 12.17 | 12.37 | 12.00 | 12.37 | 208,479 | +0.20(+1.64%) |
Feb 24, 2004 | 12.13 | 12.47 | 12.04 | 12.17 | 210,557 | +0.04(+0.36%) |
Feb 23, 2004 | 12.40 | 12.43 | 12.11 | 12.13 | 216,791 | -0.26(-2.10%) |
Feb 20, 2004 | 12.54 | 12.75 | 12.21 | 12.39 | 226,026 | -0.07(-0.56%) |
Feb 19, 2004 | 13.34 | 13.51 | 12.46 | 12.46 | 266,775 | -0.74(-5.58%) |
Feb 18, 2004 | 12.65 | 13.80 | 12.65 | 13.19 | 1,041,475 | +0.65(+5.18%) |
Feb 17, 2004 | 12.26 | 12.62 | 12.26 | 12.54 | 382,559 | +0.37(+3.06%) |
Feb 13, 2004 | 12.32 | 12.39 | 11.99 | 12.17 | 170,847 | -0.11(-0.92%) |
Feb 12, 2004 | 12.39 | 12.43 | 12.17 | 12.28 | 117,746 | -0.19(-1.53%) |
Feb 11, 2004 | 12.32 | 12.54 | 12.13 | 12.47 | 168,076 | +0.07(+0.56%) |
Feb 10, 2004 | 12.26 | 12.45 | 12.13 | 12.40 | 268,622 | +0.19(+1.56%) |
Feb 09, 2004 | 12.39 | 12.45 | 12.17 | 12.21 | 116,707 | -0.17(-1.40%) |
Feb 06, 2004 | 11.69 | 12.60 | 11.69 | 12.39 | 285,707 | +0.66(+5.61%) |
Feb 05, 2004 | 11.79 | 11.91 | 11.56 | 11.73 | 308,794 | +0.03(+0.22%) |
Feb 04, 2004 | 12.08 | 12.08 | 11.70 | 11.70 | 307,640 | -0.44(-3.64%) |
Feb 03, 2004 | 12.15 | 12.21 | 12.06 | 12.15 | 212,404 | +0.00(+0.00%) |
Feb 02, 2004 | 12.17 | 12.39 | 12.02 | 12.15 | 214,828 | +0.00(+0.00%) |
Jan 30, 2004 | 12.34 | 12.43 | 12.13 | 12.15 | 172,117 | -0.16(-1.34%) |
Jan 29, 2004 | 12.13 | 12.41 | 12.08 | 12.31 | 217,483 | +0.10(+0.78%) |
Jan 28, 2004 | 12.65 | 12.78 | 12.13 | 12.21 | 203,400 | -0.42(-3.29%) |
Jan 27, 2004 | 12.82 | 12.83 | 12.60 | 12.63 | 172,578 | -0.18(-1.42%) |
Jan 26, 2004 | 12.91 | 12.92 | 12.54 | 12.81 | 169,577 | -0.05(-0.40%) |
Jan 23, 2004 | 12.65 | 12.99 | 12.54 | 12.86 | 1,571,564 | +0.26(+2.06%) |
Jan 22, 2004 | 12.70 | 12.87 | 12.56 | 12.60 | 269,084 | -0.01(-0.07%) |
Jan 21, 2004 | 12.77 | 12.86 | 12.56 | 12.61 | 522,469 | -0.21(-1.62%) |
Jan 20, 2004 | 12.37 | 12.90 | 12.37 | 12.82 | 209,865 | +0.39(+3.14%) |
Jan 16, 2004 | 12.49 | 12.63 | 12.40 | 12.43 | 147,413 | -0.02(-0.14%) |
Jan 15, 2004 | 12.60 | 12.65 | 12.39 | 12.45 | 226,026 | -0.15(-1.17%) |
Jan 14, 2004 | 12.39 | 12.80 | 12.34 | 12.60 | 393,179 | +0.29(+2.39%) |
Jan 13, 2004 | 12.43 | 12.60 | 12.15 | 12.30 | 303,369 | -0.13(-1.05%) |
Jan 12, 2004 | 12.30 | 12.51 | 12.18 | 12.43 | 161,035 | +0.16(+1.34%) |
Jan 09, 2004 | 12.43 | 12.59 | 12.24 | 12.27 | 276,241 | -0.29(-2.34%) |
Jan 08, 2004 | 12.07 | 12.54 | 12.07 | 12.56 | 515,196 | +0.58(+4.84%) |
Jan 07, 2004 | 12.18 | 12.18 | 11.83 | 11.98 | 319,184 | -0.16(-1.36%) |
Jan 06, 2004 | 12.31 | 12.34 | 12.08 | 12.15 | 310,295 | -0.08(-0.64%) |
Jan 05, 2004 | 12.04 | 12.28 | 12.04 | 12.22 | 251,307 | +0.22(+1.80%) |
Jan 02, 2004 | 11.91 | 12.06 | 11.86 | 12.01 | 167,845 | +0.17(+1.46%) |
Dec 31, 2003 | 12.21 | 12.27 | 11.80 | 11.83 | 177,542 | -0.38(-3.12%) |
Dec 30, 2003 | 12.13 | 12.34 | 11.99 | 12.21 | 178,697 | +0.17(+1.44%) |
Dec 29, 2003 | 11.76 | 11.99 | 11.76 | 12.04 | 168,192 | +0.26(+2.21%) |
Dec 26, 2003 | 11.63 | 11.82 | 11.63 | 11.78 | 101,931 | +0.15(+1.27%) |
Dec 24, 2003 | 11.76 | 11.76 | 11.61 | 11.63 | 65,452 | -0.13(-1.11%) |
Dec 23, 2003 | 11.67 | 11.80 | 11.43 | 11.76 | 292,402 | +0.23(+2.03%) |
Dec 22, 2003 | 11.44 | 11.67 | 11.42 | 11.53 | 163,112 | +0.00(+0.00%) |
Dec 19, 2003 | 11.50 | 11.56 | 11.24 | 11.53 | 266,544 | +0.03(+0.23%) |
Dec 18, 2003 | 11.33 | 11.51 | 11.29 | 11.50 | 215,636 | +0.13(+1.14%) |
Dec 17, 2003 | 11.15 | 11.43 | 11.13 | 11.37 | 165,421 | +0.10(+0.92%) |
Dec 16, 2003 | 11.63 | 11.63 | 11.22 | 11.27 | 343,426 | -0.35(-2.98%) |
Dec 15, 2003 | 11.78 | 12.13 | 11.62 | 11.62 | 761,886 | +0.27(+2.37%) |
Dec 12, 2003 | 11.18 | 11.40 | 10.96 | 11.35 | 350,006 | +0.16(+1.47%) |
Dec 11, 2003 | 10.70 | 11.24 | 10.70 | 11.18 | 403,338 | +0.49(+4.54%) |
Dec 10, 2003 | 10.49 | 10.72 | 10.40 | 10.70 | 302,676 | +0.25(+2.40%) |
Dec 09, 2003 | 10.90 | 10.96 | 10.54 | 10.45 | 429,888 | -0.43(-3.98%) |
Dec 08, 2003 | 10.79 | 11.05 | 10.79 | 10.88 | 348,159 | +0.04(+0.40%) |
Dec 05, 2003 | 10.79 | 10.91 | 10.74 | 10.84 | 172,463 | +0.01(+0.08%) |
Dec 04, 2003 | 10.85 | 10.96 | 10.66 | 10.83 | 456,785 | -0.06(-0.56%) |
Dec 03, 2003 | 11.27 | 11.42 | 10.87 | 10.89 | 596,233 | -0.38(-3.38%) |
Dec 02, 2003 | 10.56 | 11.42 | 10.53 | 11.27 | 923,729 | +0.74(+6.99%) |
Dec 01, 2003 | 10.18 | 10.52 | 10.09 | 10.53 | 341,579 | +0.49(+4.83%) |
Nov 28, 2003 | 10.27 | 10.31 | 10.05 | 10.05 | 104,817 | -0.24(-2.36%) |
Nov 26, 2003 | 9.962 | 10.32 | 9.962 | 10.29 | 422,616 | +0.29(+2.86%) |
Nov 25, 2003 | 9.659 | 10.01 | 9.616 | 10.01 | 460,479 | +0.26(+2.67%) |
Nov 24, 2003 | 9.226 | 9.789 | 9.165 | 9.746 | 425,155 | +0.67(+7.35%) |
Nov 21, 2003 | 9.408 | 9.434 | 9.035 | 9.079 | 520,853 | -0.33(-3.50%) |
Nov 20, 2003 | 9.607 | 9.633 | 9.278 | 9.408 | 344,465 | -0.29(-2.95%) |
Nov 19, 2003 | 9.529 | 9.780 | 9.442 | 9.694 | 238,262 | +0.08(+0.81%) |
Nov 18, 2003 | 9.867 | 10.01 | 9.694 | 9.616 | 334,422 | -0.21(-2.12%) |
Nov 17, 2003 | 9.875 | 9.875 | 9.512 | 9.824 | 218,984 | -0.14(-1.39%) |
Nov 14, 2003 | 9.858 | 10.35 | 9.858 | 9.962 | 372,170 | +0.10(+0.97%) |
Nov 13, 2003 | 9.875 | 9.997 | 9.607 | 9.867 | 365,243 | -0.12(-1.21%) |
Nov 12, 2003 | 9.841 | 9.988 | 9.659 | 9.988 | 227,180 | +0.16(+1.59%) |
Nov 11, 2003 | 9.936 | 10.05 | 9.702 | 9.832 | 290,786 | -0.13(-1.30%) |
Nov 10, 2003 | 9.919 | 9.919 | 9.919 | 9.962 | 240,917 | +0.13(+1.32%) |
Nov 07, 2003 | 9.962 | 10.02 | 9.789 | 9.832 | 431,273 | +0.04(+0.44%) |
Nov 06, 2003 | 9.364 | 9.789 | 9.156 | 9.789 | 395,026 | +0.43(+4.63%) |
Nov 05, 2003 | 9.330 | 9.442 | 8.923 | 9.356 | 362,242 | +0.11(+1.22%) |
Nov 04, 2003 | 9.442 | 9.546 | 9.208 | 9.243 | 225,392 | -0.13(-1.39%) |
Nov 03, 2003 | 9.494 | 9.754 | 9.338 | 9.373 | 268,738 | +0.15(+1.60%) |
Oct 31, 2003 | 9.520 | 9.650 | 9.226 | 9.226 | 325,302 | -0.22(-2.29%) |
Oct 30, 2003 | 9.529 | 9.702 | 9.347 | 9.442 | 170,385 | +0.02(+0.18%) |
Oct 29, 2003 | 9.529 | 9.529 | 9.269 | 9.425 | 193,934 | -0.06(-0.64%) |
Oct 28, 2003 | 9.572 | 9.737 | 9.373 | 9.486 | 241,725 | -0.01(-0.09%) |
Oct 27, 2003 | 9.035 | 9.616 | 9.035 | 9.494 | 408,994 | +0.55(+6.10%) |
Oct 24, 2003 | 9.174 | 9.174 | 8.732 | 8.949 | 321,839 | -0.23(-2.46%) |
Oct 23, 2003 | 9.260 | 9.312 | 9.113 | 9.174 | 280,397 | -0.10(-1.03%) |
Oct 22, 2003 | 9.746 | 9.746 | 9.148 | 9.269 | 309,718 | -0.48(-4.89%) |
Oct 21, 2003 | 9.875 | 9.893 | 9.668 | 9.746 | 299,675 | -0.13(-1.32%) |
Oct 20, 2003 | 9.919 | 10.14 | 9.875 | 9.875 | 224,294 | +0.12(+1.24%) |
Oct 17, 2003 | 10.13 | 10.20 | 9.754 | 9.754 | 163,574 | -0.28(-2.76%) |
Oct 16, 2003 | 10.31 | 10.34 | 10.12 | 10.03 | 158,610 | -0.22(-2.11%) |
Oct 15, 2003 | 10.31 | 10.61 | 10.07 | 10.25 | 115,899 | -0.06(-0.59%) |
Oct 14, 2003 | 10.30 | 10.35 | 10.11 | 10.31 | 240,571 | +0.17(+1.71%) |
Oct 13, 2003 | 10.27 | 10.33 | 10.07 | 10.14 | 209,980 | +0.10(+1.04%) |
Oct 10, 2003 | 10.09 | 10.20 | 9.875 | 10.03 | 177,773 | +0.07(+0.70%) |
Oct 09, 2003 | 10.09 | 10.29 | 9.875 | 9.962 | 305,331 | +0.09(+0.88%) |
Oct 08, 2003 | 10.09 | 10.09 | 9.789 | 9.875 | 215,867 | -0.17(-1.72%) |
Oct 07, 2003 | 9.875 | 9.997 | 9.875 | 10.05 | 224,179 | +0.23(+2.38%) |
Oct 06, 2003 | 10.05 | 10.12 | 9.772 | 9.815 | 210,442 | +0.10(+1.07%) |
Oct 03, 2003 | 10.07 | 10.14 | 9.642 | 9.711 | 456,323 | +0.06(+0.63%) |
Oct 02, 2003 | 9.806 | 9.832 | 9.616 | 9.650 | 302,445 | -0.20(-2.02%) |