Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 12.89 | 13.04 | 12.82 | 13.03 | 353,373 | +0.15(+1.15%) |
Sep 29, 2004 | 12.63 | 12.91 | 12.62 | 12.88 | 613,207 | +0.28(+2.18%) |
Sep 28, 2004 | 12.55 | 12.66 | 12.24 | 12.61 | 700,889 | +0.10(+0.80%) |
Sep 27, 2004 | 12.70 | 12.70 | 12.45 | 12.50 | 414,600 | -0.23(-1.83%) |
Sep 24, 2004 | 12.73 | 12.76 | 12.52 | 12.74 | 592,987 | +0.03(+0.21%) |
Sep 23, 2004 | 12.91 | 12.91 | 12.68 | 12.71 | 360,176 | -0.20(-1.56%) |
Sep 22, 2004 | 13.01 | 13.06 | 12.88 | 12.91 | 492,077 | -0.08(-0.61%) |
Sep 21, 2004 | 13.02 | 13.08 | 12.93 | 12.99 | 452,961 | -0.02(-0.12%) |
Sep 20, 2004 | 13.04 | 13.12 | 12.94 | 13.01 | 655,726 | +0.02(+0.16%) |
Sep 17, 2004 | 12.79 | 12.99 | 12.76 | 12.99 | 823,531 | +0.17(+1.36%) |
Sep 16, 2004 | 12.63 | 12.81 | 12.63 | 12.81 | 656,481 | +0.18(+1.42%) |
Sep 15, 2004 | 12.73 | 12.73 | 12.59 | 12.63 | 400,427 | -0.06(-0.50%) |
Sep 14, 2004 | 12.68 | 13.03 | 12.61 | 12.70 | 427,450 | -0.01(-0.04%) |
Sep 13, 2004 | 12.59 | 12.77 | 12.56 | 12.70 | 449,559 | +0.14(+1.10%) |
Sep 10, 2004 | 12.66 | 12.66 | 12.39 | 12.56 | 358,287 | -0.06(-0.46%) |
Sep 09, 2004 | 12.57 | 12.69 | 12.53 | 12.62 | 402,695 | +0.00(+0.00%) |
Sep 08, 2004 | 12.59 | 12.66 | 12.56 | 12.62 | 397,970 | -0.02(-0.17%) |
Sep 07, 2004 | 12.53 | 12.64 | 12.53 | 12.64 | 270,605 | +0.15(+1.23%) |
Sep 03, 2004 | 12.29 | 12.58 | 12.29 | 12.49 | 478,472 | +0.21(+1.72%) |
Sep 02, 2004 | 12.25 | 12.32 | 12.20 | 12.28 | 940,314 | +0.04(+0.30%) |
Sep 01, 2004 | 12.22 | 12.34 | 12.18 | 12.24 | 787,816 | -0.06(-0.52%) |
Aug 31, 2004 | 12.45 | 12.46 | 12.22 | 12.30 | 404,962 | -0.21(-1.69%) |
Aug 30, 2004 | 12.59 | 12.69 | 12.43 | 12.52 | 268,715 | -0.05(-0.42%) |
Aug 27, 2004 | 12.51 | 12.59 | 12.41 | 12.57 | 602,247 | -0.03(-0.21%) |
Aug 26, 2004 | 12.64 | 12.64 | 12.54 | 12.59 | 524,391 | +0.00(+0.00%) |
Aug 25, 2004 | 12.71 | 12.71 | 12.52 | 12.59 | 274,195 | -0.12(-0.92%) |
Aug 24, 2004 | 12.66 | 12.75 | 12.64 | 12.71 | 211,835 | +0.05(+0.42%) |
Aug 23, 2004 | 12.73 | 12.77 | 12.58 | 12.66 | 339,012 | -0.07(-0.54%) |
Aug 20, 2004 | 12.46 | 12.73 | 12.46 | 12.73 | 397,592 | +0.21(+1.69%) |
Aug 19, 2004 | 12.67 | 12.79 | 12.42 | 12.52 | 669,709 | -0.14(-1.13%) |
Aug 18, 2004 | 12.56 | 12.74 | 12.46 | 12.66 | 890,048 | +0.03(+0.21%) |
Aug 17, 2004 | 12.49 | 12.66 | 12.49 | 12.63 | 554,627 | +0.14(+1.10%) |
Aug 16, 2004 | 12.01 | 12.50 | 12.01 | 12.49 | 606,404 | +0.50(+4.19%) |
Aug 13, 2004 | 12.16 | 12.21 | 11.98 | 11.99 | 259,644 | -0.16(-1.35%) |
Aug 12, 2004 | 12.49 | 12.49 | 11.98 | 12.16 | 644,765 | -0.33(-2.67%) |
Aug 11, 2004 | 12.33 | 12.59 | 12.23 | 12.49 | 862,837 | +0.16(+1.29%) |
Aug 10, 2004 | 12.17 | 12.39 | 12.14 | 12.33 | 680,103 | +0.20(+1.66%) |
Aug 09, 2004 | 12.15 | 12.28 | 12.09 | 12.13 | 809,169 | -0.02(-0.17%) |
Aug 06, 2004 | 12.41 | 12.41 | 11.91 | 12.15 | 1,389,874 | -0.27(-2.17%) |
Aug 05, 2004 | 12.78 | 12.81 | 12.39 | 12.42 | 663,473 | -0.32(-2.49%) |
Aug 04, 2004 | 12.80 | 12.83 | 12.65 | 12.74 | 646,088 | -0.06(-0.50%) |
Aug 03, 2004 | 13.08 | 13.12 | 12.80 | 12.80 | 624,734 | -0.27(-2.06%) |
Aug 02, 2004 | 13.14 | 13.16 | 12.87 | 13.07 | 938,425 | -0.07(-0.56%) |
Jul 30, 2004 | 13.07 | 13.20 | 13.07 | 13.14 | 1,078,451 | +0.07(+0.57%) |
Jul 29, 2004 | 12.83 | 13.19 | 12.83 | 13.07 | 754,179 | +0.40(+3.17%) |
Jul 28, 2004 | 12.64 | 12.79 | 12.56 | 12.67 | 1,122,104 | -0.05(-0.37%) |
Jul 27, 2004 | 12.57 | 12.74 | 12.47 | 12.72 | 754,746 | +0.22(+1.78%) |
Jul 26, 2004 | 12.73 | 12.84 | 12.47 | 12.49 | 727,345 | -0.19(-1.50%) |
Jul 23, 2004 | 12.67 | 12.77 | 12.47 | 12.68 | 662,528 | +0.04(+0.34%) |
Jul 22, 2004 | 13.10 | 13.12 | 12.57 | 12.64 | 1,661,424 | -0.33(-2.53%) |
Jul 21, 2004 | 13.10 | 13.11 | 12.95 | 12.97 | 815,027 | -0.13(-0.97%) |
Jul 20, 2004 | 12.98 | 13.10 | 12.98 | 13.10 | 462,976 | +0.09(+0.69%) |
Jul 19, 2004 | 13.10 | 13.17 | 12.95 | 13.01 | 565,587 | -0.09(-0.69%) |
Jul 16, 2004 | 13.26 | 13.28 | 13.01 | 13.10 | 551,981 | -0.08(-0.60%) |
Jul 15, 2004 | 13.07 | 13.39 | 13.04 | 13.18 | 833,546 | +0.11(+0.81%) |
Jul 14, 2004 | 13.10 | 13.18 | 13.02 | 13.07 | 657,048 | -0.03(-0.20%) |
Jul 13, 2004 | 13.18 | 13.32 | 13.09 | 13.10 | 567,288 | +0.00(+0.00%) |
Jul 12, 2004 | 13.11 | 13.18 | 12.99 | 13.10 | 506,817 | -0.02(-0.12%) |
Jul 09, 2004 | 13.07 | 13.19 | 12.96 | 13.11 | 1,019,871 | -0.01(-0.04%) |
Jul 08, 2004 | 13.39 | 13.39 | 13.10 | 13.12 | 396,081 | -0.32(-2.40%) |
Jul 07, 2004 | 13.51 | 13.63 | 13.21 | 13.44 | 668,198 | -0.10(-0.70%) |
Jul 06, 2004 | 13.44 | 13.71 | 13.44 | 13.54 | 452,772 | -0.04(-0.27%) |
Jul 02, 2004 | 13.49 | 13.57 | 13.25 | 13.57 | 447,858 | +0.03(+0.20%) |
Jul 01, 2004 | 14.02 | 14.02 | 13.43 | 13.55 | 1,036,878 | -0.47(-3.36%) |
Jun 30, 2004 | 13.77 | 14.02 | 13.73 | 14.02 | 1,062,956 | +0.20(+1.42%) |
Jun 29, 2004 | 13.55 | 13.83 | 13.51 | 13.82 | 1,305,027 | +0.28(+2.03%) |
Jun 28, 2004 | 13.36 | 13.68 | 13.16 | 13.55 | 916,882 | +0.21(+1.59%) |
Jun 25, 2004 | 13.18 | 13.34 | 13.07 | 13.34 | 1,565,049 | +0.15(+1.12%) |
Jun 24, 2004 | 13.19 | 13.26 | 13.08 | 13.19 | 514,565 | -0.08(-0.60%) |
Jun 23, 2004 | 13.11 | 13.27 | 13.02 | 13.27 | 690,874 | +0.20(+1.54%) |
Jun 22, 2004 | 12.86 | 13.10 | 12.83 | 13.07 | 906,678 | +0.16(+1.23%) |
Jun 21, 2004 | 12.74 | 12.95 | 12.72 | 12.91 | 553,871 | +0.10(+0.78%) |
Jun 18, 2004 | 12.54 | 12.86 | 12.52 | 12.81 | 650,056 | +0.26(+2.11%) |
Jun 17, 2004 | 12.38 | 12.55 | 12.33 | 12.54 | 440,678 | +0.08(+0.64%) |
Jun 16, 2004 | 12.53 | 12.53 | 12.30 | 12.46 | 538,942 | -0.06(-0.46%) |
Jun 15, 2004 | 12.16 | 12.54 | 12.16 | 12.52 | 592,043 | +0.38(+3.09%) |
Jun 14, 2004 | 12.17 | 12.24 | 12.01 | 12.14 | 661,206 | -0.18(-1.46%) |
Jun 10, 2004 | 12.30 | 12.48 | 12.27 | 12.32 | 774,588 | -0.03(-0.21%) |
Jun 09, 2004 | 12.52 | 12.59 | 12.34 | 12.35 | 277,974 | -0.26(-2.06%) |
Jun 08, 2004 | 12.45 | 12.66 | 12.41 | 12.61 | 349,027 | +0.10(+0.76%) |
Jun 07, 2004 | 12.28 | 12.55 | 12.28 | 12.52 | 817,106 | +0.31(+2.56%) |
Jun 04, 2004 | 12.26 | 12.30 | 12.13 | 12.20 | 283,832 | +0.03(+0.26%) |
Jun 03, 2004 | 12.28 | 12.34 | 12.17 | 12.17 | 421,970 | -0.17(-1.37%) |
Jun 02, 2004 | 12.21 | 12.38 | 12.03 | 12.34 | 369,058 | +0.12(+1.00%) |
Jun 01, 2004 | 12.07 | 12.28 | 12.04 | 12.22 | 374,727 | +0.16(+1.32%) |
May 28, 2004 | 12.05 | 12.13 | 11.93 | 12.06 | 406,096 | +0.05(+0.40%) |
May 27, 2004 | 11.86 | 12.14 | 11.86 | 12.01 | 513,620 | +0.16(+1.34%) |
May 26, 2004 | 12.08 | 12.16 | 11.76 | 11.85 | 579,004 | -0.22(-1.80%) |
May 25, 2004 | 11.82 | 12.07 | 11.66 | 12.07 | 582,216 | +0.25(+2.15%) |
May 24, 2004 | 11.56 | 11.82 | 11.53 | 11.82 | 508,896 | +0.37(+3.24%) |
May 21, 2004 | 11.46 | 11.47 | 11.27 | 11.45 | 700,133 | +0.08(+0.75%) |
May 20, 2004 | 11.25 | 11.43 | 11.19 | 11.36 | 550,847 | +0.09(+0.80%) |
May 19, 2004 | 11.21 | 11.51 | 11.18 | 11.27 | 610,373 | +0.10(+0.90%) |
May 18, 2004 | 11.11 | 11.19 | 11.02 | 11.17 | 500,959 | +0.06(+0.52%) |
May 17, 2004 | 11.37 | 11.37 | 11.11 | 11.11 | 478,094 | -0.26(-2.33%) |
May 14, 2004 | 11.35 | 11.48 | 11.22 | 11.38 | 572,768 | +0.03(+0.28%) |
May 13, 2004 | 11.19 | 11.41 | 11.12 | 11.35 | 487,731 | +0.04(+0.37%) |
May 12, 2004 | 11.30 | 11.32 | 11.01 | 11.30 | 759,281 | -0.09(-0.79%) |
May 11, 2004 | 11.25 | 11.45 | 11.14 | 11.39 | 525,147 | +0.15(+1.36%) |
May 10, 2004 | 11.56 | 11.58 | 11.06 | 11.24 | 512,675 | -0.39(-3.32%) |
May 07, 2004 | 11.59 | 11.79 | 11.46 | 11.63 | 1,089,412 | -0.05(-0.45%) |
May 06, 2004 | 12.09 | 12.09 | 11.46 | 11.68 | 805,012 | -0.51(-4.21%) |
May 05, 2004 | 12.27 | 12.33 | 12.18 | 12.19 | 666,119 | -0.07(-0.60%) |
May 04, 2004 | 11.92 | 12.29 | 11.76 | 12.27 | 639,096 | +0.31(+2.57%) |
May 03, 2004 | 11.64 | 11.99 | 11.44 | 11.96 | 515,132 | +0.29(+2.45%) |
Apr 30, 2004 | 11.78 | 11.85 | 11.51 | 11.67 | 439,733 | -0.10(-0.85%) |
Apr 29, 2004 | 11.90 | 11.90 | 11.62 | 11.77 | 974,140 | -0.22(-1.85%) |
Apr 28, 2004 | 12.22 | 12.22 | 11.82 | 12.00 | 1,069,948 | -0.21(-1.69%) |
Apr 27, 2004 | 12.40 | 12.45 | 12.14 | 12.20 | 491,511 | -0.22(-1.79%) |
Apr 26, 2004 | 12.41 | 12.55 | 12.37 | 12.43 | 504,361 | -0.06(-0.51%) |
Apr 23, 2004 | 12.72 | 12.72 | 12.38 | 12.49 | 317,658 | -0.23(-1.79%) |
Apr 22, 2004 | 12.65 | 12.72 | 12.31 | 12.72 | 733,770 | +0.15(+1.18%) |
Apr 21, 2004 | 12.65 | 12.65 | 12.48 | 12.57 | 340,335 | -0.03(-0.21%) |
Apr 20, 2004 | 12.89 | 12.92 | 12.53 | 12.59 | 358,098 | -0.18(-1.41%) |
Apr 19, 2004 | 12.75 | 12.78 | 12.59 | 12.77 | 600,546 | +0.05(+0.42%) |
Apr 16, 2004 | 12.60 | 12.82 | 12.52 | 12.72 | 506,628 | +0.12(+0.97%) |
Apr 15, 2004 | 12.52 | 12.67 | 12.52 | 12.60 | 474,881 | +0.11(+0.85%) |
Apr 14, 2004 | 12.46 | 12.62 | 12.33 | 12.49 | 425,938 | -0.08(-0.67%) |
Apr 13, 2004 | 12.87 | 12.93 | 12.55 | 12.58 | 420,647 | -0.33(-2.54%) |
Apr 12, 2004 | 12.73 | 12.92 | 12.72 | 12.91 | 493,400 | +0.19(+1.50%) |
Apr 08, 2004 | 12.78 | 12.95 | 12.67 | 12.72 | 464,866 | -0.06(-0.50%) |
Apr 07, 2004 | 12.81 | 12.90 | 12.62 | 12.78 | 553,682 | -0.06(-0.45%) |
Apr 06, 2004 | 12.75 | 12.95 | 12.65 | 12.84 | 456,173 | +0.04(+0.29%) |
Apr 05, 2004 | 12.70 | 12.82 | 12.55 | 12.80 | 541,777 | +0.13(+1.00%) |
Apr 02, 2004 | 12.50 | 12.67 | 12.44 | 12.67 | 831,846 | +0.27(+2.18%) |
Apr 01, 2004 | 12.36 | 12.51 | 12.25 | 12.40 | 966,770 | +0.11(+0.90%) |
Mar 31, 2004 | 12.41 | 13.07 | 12.13 | 12.29 | 3,138,603 | +0.59(+5.02%) |
Mar 30, 2004 | 11.31 | 11.72 | 11.31 | 11.71 | 684,449 | +0.39(+3.46%) |
Mar 29, 2004 | 11.07 | 11.38 | 11.07 | 11.31 | 731,314 | +0.47(+4.29%) |
Mar 26, 2004 | 10.87 | 10.95 | 10.74 | 10.85 | 391,167 | +0.03(+0.24%) |
Mar 25, 2004 | 10.69 | 10.90 | 10.64 | 10.82 | 328,807 | +0.23(+2.15%) |
Mar 24, 2004 | 10.73 | 10.82 | 10.51 | 10.59 | 703,724 | -0.16(-1.52%) |
Mar 23, 2004 | 10.70 | 10.87 | 10.66 | 10.76 | 414,033 | +0.06(+0.54%) |
Mar 22, 2004 | 11.09 | 11.11 | 10.68 | 10.70 | 744,919 | -0.44(-3.99%) |
Mar 19, 2004 | 11.17 | 11.42 | 11.09 | 11.14 | 414,789 | +0.05(+0.43%) |
Mar 18, 2004 | 11.26 | 11.27 | 11.09 | 11.10 | 453,528 | -0.15(-1.32%) |
Mar 17, 2004 | 11.14 | 11.31 | 11.14 | 11.25 | 492,455 | +0.13(+1.19%) |
Mar 16, 2004 | 11.16 | 11.22 | 10.97 | 11.11 | 705,425 | -0.05(-0.43%) |
Mar 15, 2004 | 11.40 | 11.48 | 11.16 | 11.16 | 303,674 | -0.24(-2.09%) |
Mar 12, 2004 | 11.24 | 11.40 | 11.20 | 11.40 | 364,712 | +0.16(+1.41%) |
Mar 11, 2004 | 11.35 | 11.41 | 11.19 | 11.24 | 552,737 | -0.20(-1.76%) |
Mar 10, 2004 | 11.85 | 11.85 | 11.35 | 11.44 | 377,184 | -0.36(-3.05%) |
Mar 09, 2004 | 11.84 | 11.84 | 11.66 | 11.80 | 355,641 | +0.00(+0.00%) |
Mar 08, 2004 | 11.81 | 11.99 | 11.72 | 11.80 | 421,214 | -0.09(-0.76%) |
Mar 05, 2004 | 11.91 | 11.98 | 11.78 | 11.89 | 482,251 | -0.01(-0.09%) |
Mar 04, 2004 | 11.91 | 11.93 | 11.83 | 11.90 | 366,412 | -0.01(-0.09%) |
Mar 03, 2004 | 11.92 | 12.04 | 11.77 | 11.91 | 479,227 | -0.01(-0.04%) |
Mar 02, 2004 | 12.17 | 12.27 | 11.88 | 11.92 | 1,113,789 | -0.02(-0.18%) |
Mar 01, 2004 | 11.64 | 11.96 | 11.60 | 11.94 | 426,505 | +0.31(+2.64%) |
Feb 27, 2004 | 11.63 | 11.71 | 11.56 | 11.63 | 652,702 | +0.01(+0.05%) |
Feb 26, 2004 | 11.61 | 11.77 | 11.57 | 11.63 | 522,691 | +0.10(+0.87%) |
Feb 25, 2004 | 11.47 | 11.58 | 11.41 | 11.53 | 760,793 | +0.04(+0.37%) |
Feb 24, 2004 | 11.45 | 11.59 | 11.39 | 11.48 | 632,482 | +0.07(+0.60%) |
Feb 23, 2004 | 11.51 | 11.51 | 11.35 | 11.41 | 452,394 | -0.09(-0.78%) |
Feb 20, 2004 | 11.43 | 11.59 | 11.32 | 11.50 | 616,231 | -0.01(-0.05%) |
Feb 19, 2004 | 11.74 | 11.93 | 11.49 | 11.51 | 465,811 | -0.23(-1.94%) |
Feb 18, 2004 | 11.94 | 11.99 | 11.73 | 11.74 | 661,206 | -0.14(-1.20%) |
Feb 17, 2004 | 11.72 | 11.96 | 11.72 | 11.88 | 937,480 | +0.17(+1.45%) |
Feb 13, 2004 | 12.00 | 12.00 | 11.70 | 11.71 | 760,415 | -0.28(-2.34%) |
Feb 12, 2004 | 12.01 | 12.64 | 11.99 | 11.99 | 1,849,260 | +0.42(+3.66%) |
Feb 11, 2004 | 11.43 | 11.62 | 11.43 | 11.57 | 792,162 | +0.14(+1.20%) |
Feb 10, 2004 | 11.47 | 11.51 | 11.19 | 11.43 | 643,820 | -0.04(-0.37%) |
Feb 09, 2004 | 11.59 | 11.62 | 11.35 | 11.47 | 462,598 | -0.03(-0.23%) |
Feb 06, 2004 | 11.29 | 11.50 | 11.19 | 11.50 | 534,596 | +0.21(+1.83%) |
Feb 05, 2004 | 11.32 | 11.44 | 11.19 | 11.29 | 725,078 | +0.04(+0.38%) |
Feb 04, 2004 | 11.48 | 11.48 | 11.17 | 11.25 | 675,945 | -0.33(-2.88%) |
Feb 03, 2004 | 11.71 | 11.72 | 11.27 | 11.58 | 982,833 | -0.20(-1.71%) |
Feb 02, 2004 | 11.83 | 11.88 | 11.64 | 11.78 | 1,071,838 | +0.12(+1.00%) |
Jan 30, 2004 | 11.31 | 11.90 | 11.11 | 11.67 | 1,750,618 | +0.35(+3.08%) |
Jan 29, 2004 | 11.40 | 11.40 | 11.03 | 11.32 | 919,717 | -0.10(-0.88%) |
Jan 28, 2004 | 11.78 | 11.87 | 11.38 | 11.42 | 731,880 | -0.37(-3.14%) |
Jan 27, 2004 | 11.66 | 12.03 | 11.54 | 11.79 | 1,222,636 | +0.14(+1.23%) |
Jan 26, 2004 | 12.16 | 12.22 | 11.48 | 11.65 | 2,012,152 | -0.65(-5.25%) |
Jan 23, 2004 | 12.27 | 13.07 | 12.16 | 12.29 | 4,579,688 | +0.35(+2.97%) |
Jan 22, 2004 | 10.35 | 12.46 | 10.35 | 11.94 | 5,405,676 | +1.59(+15.34%) |
Jan 21, 2004 | 10.24 | 10.38 | 10.21 | 10.35 | 1,386,662 | +0.04(+0.36%) |
Jan 20, 2004 | 10.32 | 10.37 | 9.917 | 10.31 | 2,038,419 | -0.27(-2.55%) |
Jan 16, 2004 | 10.58 | 10.69 | 10.56 | 10.58 | 589,775 | -0.01(-0.05%) |
Jan 15, 2004 | 10.58 | 10.68 | 10.58 | 10.59 | 651,946 | -0.04(-0.35%) |
Jan 14, 2004 | 10.56 | 10.66 | 10.48 | 10.63 | 832,035 | +0.10(+0.90%) |
Jan 13, 2004 | 10.69 | 10.69 | 10.44 | 10.53 | 1,091,679 | -0.21(-1.97%) |
Jan 12, 2004 | 10.80 | 10.85 | 10.64 | 10.74 | 522,313 | +0.00(+0.00%) |
Jan 09, 2004 | 10.87 | 10.90 | 10.74 | 10.74 | 421,592 | -0.24(-2.17%) |
Jan 08, 2004 | 10.85 | 11.00 | 10.73 | 10.98 | 935,590 | +0.11(+0.97%) |
Jan 07, 2004 | 10.80 | 10.87 | 10.70 | 10.87 | 839,782 | +0.03(+0.24%) |
Jan 06, 2004 | 11.03 | 11.03 | 10.82 | 10.85 | 1,709,989 | -0.24(-2.15%) |
Jan 05, 2004 | 10.64 | 11.09 | 10.62 | 11.09 | 2,721,735 | +0.52(+4.91%) |
Jan 02, 2004 | 10.69 | 10.74 | 10.53 | 10.57 | 1,202,983 | -0.05(-0.45%) |
Dec 31, 2003 | 10.64 | 10.75 | 10.62 | 10.62 | 845,640 | -0.03(-0.25%) |
Dec 30, 2003 | 10.44 | 10.64 | 10.43 | 10.64 | 934,456 | +0.20(+1.93%) |
Dec 29, 2003 | 10.38 | 10.45 | 10.34 | 10.44 | 317,847 | +0.05(+0.51%) |
Dec 26, 2003 | 10.26 | 10.39 | 10.26 | 10.39 | 229,031 | +0.13(+1.29%) |
Dec 24, 2003 | 10.21 | 10.28 | 10.16 | 10.26 | 344,870 | -0.01(-0.10%) |
Dec 23, 2003 | 10.27 | 10.29 | 10.19 | 10.27 | 646,277 | +0.03(+0.31%) |
Dec 22, 2003 | 10.17 | 10.24 | 10.17 | 10.23 | 963,747 | +0.06(+0.62%) |
Dec 19, 2003 | 10.19 | 10.28 | 10.05 | 10.17 | 896,662 | +0.01(+0.10%) |
Dec 18, 2003 | 9.763 | 10.15 | 9.763 | 10.16 | 721,487 | +0.34(+3.50%) |
Dec 17, 2003 | 9.726 | 9.853 | 9.668 | 9.816 | 636,451 | -0.03(-0.27%) |
Dec 16, 2003 | 9.716 | 9.795 | 9.679 | 9.843 | 388,333 | +0.07(+0.76%) |
Dec 15, 2003 | 9.869 | 10.03 | 9.748 | 9.769 | 693,897 | -0.06(-0.65%) |
Dec 12, 2003 | 9.716 | 9.986 | 9.716 | 9.832 | 1,475,855 | +0.07(+0.70%) |
Dec 11, 2003 | 9.631 | 9.774 | 9.509 | 9.763 | 863,404 | +0.09(+0.93%) |
Dec 10, 2003 | 9.742 | 9.742 | 9.541 | 9.673 | 1,106,797 | -0.11(-1.08%) |
Dec 09, 2003 | 9.631 | 9.885 | 9.631 | 9.779 | 1,421,243 | +0.25(+2.61%) |
Dec 08, 2003 | 9.181 | 9.584 | 9.181 | 9.531 | 933,889 | +0.31(+3.33%) |
Dec 05, 2003 | 9.076 | 9.282 | 9.076 | 9.224 | 298,005 | +0.21(+2.29%) |
Dec 04, 2003 | 9.049 | 9.123 | 8.996 | 9.017 | 519,667 | -0.08(-0.93%) |
Dec 03, 2003 | 9.314 | 9.314 | 9.102 | 9.102 | 457,307 | -0.13(-1.43%) |
Dec 02, 2003 | 9.208 | 9.356 | 9.123 | 9.234 | 1,176,527 | +0.10(+1.04%) |
Dec 01, 2003 | 9.118 | 9.165 | 9.049 | 9.139 | 402,317 | +0.07(+0.82%) |
Nov 28, 2003 | 8.943 | 9.086 | 8.943 | 9.065 | 187,080 | +0.07(+0.76%) |
Nov 26, 2003 | 9.076 | 9.086 | 8.885 | 8.996 | 487,164 | -0.06(-0.70%) |
Nov 25, 2003 | 8.885 | 9.107 | 8.806 | 9.060 | 754,179 | +0.17(+1.97%) |
Nov 24, 2003 | 8.843 | 8.885 | 8.732 | 8.885 | 760,982 | +0.09(+1.02%) |
Nov 21, 2003 | 8.769 | 8.811 | 8.726 | 8.795 | 452,205 | +0.03(+0.30%) |
Nov 20, 2003 | 8.758 | 8.880 | 8.705 | 8.769 | 969,605 | -0.11(-1.19%) |
Nov 19, 2003 | 8.890 | 8.896 | 8.890 | 8.874 | 670,465 | +0.01(+0.06%) |
Nov 18, 2003 | 8.753 | 8.933 | 8.753 | 8.869 | 614,719 | +0.08(+0.96%) |
Nov 17, 2003 | 8.721 | 8.784 | 8.710 | 8.784 | 605,648 | -0.05(-0.54%) |
Nov 14, 2003 | 8.827 | 8.906 | 8.758 | 8.832 | 397,403 | -0.05(-0.54%) |
Nov 13, 2003 | 8.911 | 8.949 | 8.753 | 8.880 | 541,021 | -0.03(-0.36%) |
Nov 12, 2003 | 8.673 | 8.911 | 8.673 | 8.911 | 755,880 | +0.34(+3.95%) |
Nov 11, 2003 | 8.721 | 8.721 | 8.530 | 8.573 | 706,747 | -0.21(-2.41%) |
Nov 10, 2003 | 8.917 | 8.917 | 8.732 | 8.784 | 456,173 | -0.21(-2.30%) |
Nov 07, 2003 | 8.991 | 9.049 | 8.991 | 8.991 | 428,584 | -0.01(-0.06%) |
Nov 06, 2003 | 8.938 | 9.007 | 8.917 | 8.996 | 391,545 | +0.06(+0.71%) |
Nov 05, 2003 | 8.980 | 9.017 | 8.795 | 8.933 | 583,539 | -0.06(-0.65%) |
Nov 04, 2003 | 8.980 | 9.017 | 8.917 | 8.991 | 663,180 | +0.04(+0.41%) |
Nov 03, 2003 | 8.880 | 9.113 | 8.954 | 8.954 | 1,039,524 | +0.07(+0.83%) |
Oct 31, 2003 | 8.943 | 8.970 | 8.816 | 8.880 | 1,071,460 | -0.06(-0.71%) |
Oct 30, 2003 | 8.636 | 8.991 | 8.636 | 8.943 | 1,221,313 | +0.35(+4.06%) |
Oct 29, 2003 | 8.573 | 8.594 | 8.493 | 8.594 | 733,770 | +0.05(+0.62%) |
Oct 28, 2003 | 8.467 | 8.546 | 8.414 | 8.541 | 1,046,138 | +0.13(+1.57%) |
Oct 27, 2003 | 8.388 | 8.472 | 8.340 | 8.409 | 648,356 | +0.05(+0.63%) |
Oct 24, 2003 | 8.287 | 8.456 | 8.276 | 8.356 | 847,341 | -0.03(-0.32%) |
Oct 23, 2003 | 8.229 | 8.451 | 8.186 | 8.382 | 1,355,671 | +0.21(+2.52%) |
Oct 22, 2003 | 8.298 | 8.335 | 8.176 | 8.176 | 1,067,491 | -0.12(-1.47%) |
Oct 21, 2003 | 8.388 | 8.398 | 8.282 | 8.298 | 1,343,010 | -0.12(-1.38%) |
Oct 20, 2003 | 8.472 | 8.520 | 8.377 | 8.414 | 988,691 | +0.00(+0.00%) |
Oct 17, 2003 | 8.483 | 8.483 | 8.388 | 8.414 | 1,352,836 | -0.12(-1.36%) |
Oct 16, 2003 | 8.440 | 8.552 | 8.308 | 8.530 | 3,024,654 | +0.09(+1.07%) |
Oct 15, 2003 | 8.589 | 8.626 | 8.435 | 8.440 | 1,005,320 | -0.13(-1.48%) |
Oct 14, 2003 | 8.472 | 8.573 | 8.472 | 8.568 | 487,920 | +0.08(+0.94%) |
Oct 13, 2003 | 8.446 | 8.515 | 8.467 | 8.488 | 235,267 | +0.04(+0.50%) |
Oct 10, 2003 | 8.478 | 8.504 | 8.440 | 8.446 | 217,126 | -0.02(-0.25%) |
Oct 09, 2003 | 8.456 | 8.504 | 8.435 | 8.467 | 237,913 | +0.04(+0.50%) |
Oct 08, 2003 | 8.478 | 8.478 | 8.425 | 8.425 | 484,519 | -0.05(-0.62%) |
Oct 07, 2003 | 8.282 | 8.430 | 8.218 | 8.478 | 749,266 | +0.20(+2.36%) |
Oct 06, 2003 | 8.335 | 8.340 | 8.149 | 8.282 | 1,067,680 | -0.10(-1.14%) |
Oct 03, 2003 | 8.430 | 8.440 | 8.308 | 8.377 | 782,713 | +0.08(+0.96%) |
Oct 02, 2003 | 8.303 | 8.377 | 8.292 | 8.298 | 340,901 | +0.03(+0.32%) |