Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 14.62 | 14.79 | 14.52 | 14.79 | 316,382 | +0.18(+1.24%) |
Sep 29, 2004 | 14.28 | 14.61 | 14.28 | 14.61 | 300,366 | +0.28(+1.95%) |
Sep 28, 2004 | 13.98 | 14.35 | 13.88 | 14.33 | 210,999 | +0.32(+2.31%) |
Sep 27, 2004 | 14.32 | 14.38 | 13.95 | 14.01 | 218,891 | -0.25(-1.78%) |
Sep 24, 2004 | 14.20 | 14.29 | 14.00 | 14.26 | 254,638 | +0.10(+0.70%) |
Sep 23, 2004 | 14.22 | 14.35 | 14.06 | 14.16 | 401,107 | -0.06(-0.39%) |
Sep 22, 2004 | 14.40 | 14.40 | 14.11 | 14.22 | 253,709 | -0.22(-1.55%) |
Sep 21, 2004 | 14.45 | 14.58 | 14.39 | 14.44 | 184,537 | -0.06(-0.45%) |
Sep 20, 2004 | 14.50 | 14.69 | 14.28 | 14.51 | 392,054 | -0.09(-0.65%) |
Sep 17, 2004 | 14.77 | 15.02 | 14.50 | 14.60 | 1,556,380 | -0.05(-0.32%) |
Sep 16, 2004 | 14.73 | 14.97 | 14.48 | 14.65 | 609,785 | -0.08(-0.56%) |
Sep 15, 2004 | 14.92 | 14.92 | 14.50 | 14.73 | 334,720 | -0.07(-0.49%) |
Sep 14, 2004 | 14.92 | 14.97 | 14.74 | 14.80 | 562,896 | -0.05(-0.35%) |
Sep 13, 2004 | 14.98 | 15.17 | 14.77 | 14.85 | 614,427 | -0.20(-1.32%) |
Sep 10, 2004 | 15.44 | 15.52 | 14.98 | 15.05 | 627,658 | -0.47(-3.05%) |
Sep 09, 2004 | 15.60 | 15.73 | 15.47 | 15.53 | 596,554 | +0.06(+0.36%) |
Sep 08, 2004 | 15.14 | 15.64 | 15.13 | 15.47 | 909,687 | +0.15(+0.98%) |
Sep 07, 2004 | 15.19 | 15.44 | 14.99 | 15.32 | 681,046 | +0.24(+1.60%) |
Sep 03, 2004 | 15.08 | 15.17 | 14.96 | 15.08 | 276,921 | +0.08(+0.55%) |
Sep 02, 2004 | 14.63 | 15.16 | 14.60 | 15.00 | 675,011 | +0.18(+1.19%) |
Sep 01, 2004 | 14.82 | 15.07 | 14.56 | 14.82 | 582,627 | +0.05(+0.32%) |
Aug 31, 2004 | 14.20 | 14.80 | 14.19 | 14.77 | 719,811 | +0.47(+3.25%) |
Aug 30, 2004 | 14.72 | 14.72 | 14.26 | 14.31 | 364,432 | -0.34(-2.35%) |
Aug 27, 2004 | 14.52 | 15.07 | 14.52 | 14.65 | 377,662 | +0.02(+0.12%) |
Aug 26, 2004 | 14.86 | 14.88 | 14.44 | 14.63 | 914,794 | -0.05(-0.35%) |
Aug 25, 2004 | 16.83 | 17.03 | 13.89 | 14.69 | 3,654,301 | -1.93(-11.64%) |
Aug 24, 2004 | 16.63 | 16.72 | 16.56 | 16.62 | 442,889 | +0.14(+0.86%) |
Aug 23, 2004 | 16.65 | 16.66 | 16.41 | 16.48 | 458,905 | -0.18(-1.09%) |
Aug 20, 2004 | 16.64 | 16.74 | 16.45 | 16.66 | 243,960 | +0.11(+0.65%) |
Aug 19, 2004 | 16.62 | 17.18 | 16.49 | 16.55 | 344,005 | -0.18(-1.08%) |
Aug 18, 2004 | 16.45 | 16.84 | 16.16 | 16.73 | 582,859 | +0.26(+1.57%) |
Aug 17, 2004 | 16.76 | 16.76 | 16.41 | 16.47 | 350,736 | -0.24(-1.42%) |
Aug 16, 2004 | 16.65 | 16.84 | 16.50 | 16.71 | 363,967 | -0.05(-0.28%) |
Aug 13, 2004 | 16.62 | 16.84 | 16.51 | 16.76 | 289,920 | -0.04(-0.23%) |
Aug 12, 2004 | 16.80 | 17.05 | 16.56 | 16.80 | 259,976 | -0.32(-1.86%) |
Aug 11, 2004 | 17.19 | 17.28 | 16.77 | 17.12 | 294,098 | -0.32(-1.85%) |
Aug 10, 2004 | 16.98 | 17.49 | 16.89 | 17.44 | 396,464 | +0.65(+3.85%) |
Aug 09, 2004 | 16.65 | 16.92 | 16.59 | 16.79 | 502,544 | +0.08(+0.46%) |
Aug 06, 2004 | 17.29 | 17.31 | 16.65 | 16.72 | 533,881 | -0.62(-3.60%) |
Aug 05, 2004 | 17.87 | 17.90 | 17.34 | 17.34 | 207,517 | -0.62(-3.45%) |
Aug 04, 2004 | 17.70 | 18.09 | 17.50 | 17.96 | 250,459 | +0.07(+0.39%) |
Aug 03, 2004 | 18.02 | 18.08 | 17.71 | 17.89 | 219,123 | -0.28(-1.56%) |
Aug 02, 2004 | 17.96 | 18.19 | 17.68 | 18.18 | 218,891 | +0.14(+0.76%) |
Jul 30, 2004 | 18.02 | 18.17 | 17.92 | 18.04 | 335,648 | -0.06(-0.31%) |
Jul 29, 2004 | 17.75 | 18.17 | 17.75 | 18.09 | 499,062 | +0.25(+1.42%) |
Jul 28, 2004 | 18.07 | 18.41 | 17.68 | 17.84 | 455,423 | -0.47(-2.59%) |
Jul 27, 2004 | 17.65 | 18.36 | 17.64 | 18.31 | 419,212 | +0.52(+2.90%) |
Jul 26, 2004 | 17.54 | 17.92 | 17.54 | 17.80 | 327,756 | +0.22(+1.23%) |
Jul 23, 2004 | 17.73 | 17.94 | 17.55 | 17.58 | 309,186 | -0.27(-1.50%) |
Jul 22, 2004 | 17.96 | 18.15 | 17.68 | 17.85 | 437,550 | -0.25(-1.36%) |
Jul 21, 2004 | 18.71 | 18.85 | 18.09 | 18.09 | 333,791 | -0.75(-3.98%) |
Jul 20, 2004 | 18.25 | 18.86 | 18.25 | 18.84 | 349,576 | +0.52(+2.85%) |
Jul 19, 2004 | 18.51 | 18.52 | 18.16 | 18.32 | 546,183 | -0.20(-1.07%) |
Jul 16, 2004 | 18.15 | 18.71 | 18.15 | 18.52 | 518,096 | +0.36(+1.99%) |
Jul 15, 2004 | 18.27 | 18.40 | 18.04 | 18.16 | 328,917 | -0.01(-0.05%) |
Jul 14, 2004 | 17.85 | 18.27 | 17.47 | 18.17 | 454,495 | +0.40(+2.28%) |
Jul 13, 2004 | 17.40 | 17.84 | 17.40 | 17.76 | 373,252 | +0.27(+1.55%) |
Jul 12, 2004 | 17.65 | 17.76 | 17.40 | 17.49 | 458,209 | -0.14(-0.81%) |
Jul 09, 2004 | 17.38 | 17.73 | 17.38 | 17.63 | 275,993 | +0.22(+1.29%) |
Jul 08, 2004 | 17.76 | 17.79 | 17.34 | 17.41 | 540,148 | -0.10(-0.57%) |
Jul 07, 2004 | 17.97 | 18.25 | 17.40 | 17.51 | 560,807 | -0.50(-2.77%) |
Jul 06, 2004 | 18.01 | 18.18 | 17.96 | 18.01 | 434,997 | -0.16(-0.88%) |
Jul 02, 2004 | 17.97 | 18.25 | 17.97 | 18.17 | 275,529 | +0.13(+0.72%) |
Jul 01, 2004 | 18.30 | 18.63 | 17.92 | 18.04 | 434,300 | -0.65(-3.46%) |
Jun 30, 2004 | 18.35 | 18.68 | 18.17 | 18.68 | 430,586 | +0.22(+1.19%) |
Jun 29, 2004 | 18.15 | 18.52 | 18.15 | 18.46 | 352,129 | +0.17(+0.94%) |
Jun 28, 2004 | 18.38 | 18.86 | 18.04 | 18.29 | 693,581 | +0.27(+1.51%) |
Jun 25, 2004 | 18.21 | 18.57 | 18.02 | 18.02 | 714,704 | -0.28(-1.53%) |
Jun 24, 2004 | 18.57 | 18.59 | 18.21 | 18.30 | 702,634 | -0.16(-0.86%) |
Jun 23, 2004 | 17.98 | 18.57 | 17.87 | 18.46 | 420,837 | +0.37(+2.05%) |
Jun 22, 2004 | 17.92 | 18.12 | 17.77 | 18.09 | 372,556 | +0.13(+0.72%) |
Jun 21, 2004 | 18.21 | 18.31 | 17.84 | 17.96 | 326,596 | -0.34(-1.88%) |
Jun 18, 2004 | 17.77 | 18.34 | 17.64 | 18.30 | 639,496 | +0.34(+1.89%) |
Jun 17, 2004 | 17.71 | 18.05 | 17.67 | 17.96 | 466,101 | +0.04(+0.24%) |
Jun 16, 2004 | 17.88 | 18.01 | 17.76 | 17.92 | 272,511 | +0.07(+0.39%) |
Jun 15, 2004 | 17.75 | 18.03 | 17.40 | 17.85 | 448,228 | +0.30(+1.69%) |
Jun 14, 2004 | 17.23 | 17.92 | 17.03 | 17.56 | 463,084 | -0.02(-0.12%) |
Jun 10, 2004 | 17.88 | 18.18 | 17.55 | 17.58 | 463,548 | -0.40(-2.21%) |
Jun 09, 2004 | 18.12 | 18.16 | 17.80 | 17.97 | 724,685 | -0.24(-1.32%) |
Jun 08, 2004 | 16.97 | 18.52 | 16.97 | 18.21 | 1,603,965 | +1.06(+6.15%) |
Jun 07, 2004 | 16.60 | 17.16 | 16.60 | 17.16 | 510,436 | +0.52(+3.11%) |
Jun 04, 2004 | 16.61 | 16.95 | 16.22 | 16.64 | 317,775 | +0.36(+2.22%) |
Jun 03, 2004 | 16.59 | 16.64 | 16.28 | 16.28 | 268,565 | -0.40(-2.43%) |
Jun 02, 2004 | 17.06 | 17.08 | 16.66 | 16.69 | 373,949 | -0.20(-1.20%) |
Jun 01, 2004 | 16.14 | 16.94 | 16.08 | 16.89 | 1,077,743 | +0.58(+3.57%) |
May 28, 2004 | 15.80 | 16.37 | 15.80 | 16.31 | 797,108 | +0.39(+2.46%) |
May 27, 2004 | 15.98 | 16.11 | 15.60 | 15.91 | 500,687 | -0.22(-1.34%) |
May 26, 2004 | 16.08 | 16.22 | 15.29 | 16.13 | 452,638 | +0.69(+4.44%) |
May 25, 2004 | 14.37 | 15.75 | 14.20 | 15.44 | 609,553 | +1.16(+8.14%) |
May 24, 2004 | 14.31 | 14.38 | 14.13 | 14.28 | 448,924 | +0.11(+0.76%) |
May 21, 2004 | 14.28 | 14.31 | 14.10 | 14.17 | 518,329 | +0.13(+0.92%) |
May 20, 2004 | 14.11 | 14.28 | 13.88 | 14.04 | 398,089 | -0.11(-0.79%) |
May 19, 2004 | 14.55 | 14.69 | 14.10 | 14.16 | 228,872 | -0.28(-1.91%) |
May 18, 2004 | 14.67 | 14.67 | 14.24 | 14.43 | 179,430 | +0.16(+1.12%) |
May 17, 2004 | 14.61 | 14.85 | 14.17 | 14.27 | 272,511 | -0.43(-2.90%) |
May 14, 2004 | 15.07 | 15.23 | 14.47 | 14.70 | 388,572 | +0.12(+0.86%) |
May 13, 2004 | 14.81 | 14.97 | 14.51 | 14.57 | 211,695 | -0.19(-1.31%) |
May 12, 2004 | 15.22 | 15.22 | 14.24 | 14.77 | 418,284 | -0.44(-2.89%) |
May 11, 2004 | 15.02 | 15.29 | 14.56 | 15.21 | 228,872 | +0.67(+4.59%) |
May 10, 2004 | 14.97 | 15.10 | 14.49 | 14.54 | 362,110 | -0.50(-3.32%) |
May 07, 2004 | 15.64 | 15.99 | 14.98 | 15.04 | 282,028 | -0.71(-4.49%) |
May 06, 2004 | 15.73 | 16.01 | 15.20 | 15.75 | 250,924 | -0.08(-0.49%) |
May 05, 2004 | 15.94 | 16.23 | 15.77 | 15.82 | 242,335 | -0.24(-1.50%) |
May 04, 2004 | 15.94 | 16.26 | 15.65 | 16.06 | 315,918 | +0.27(+1.72%) |
May 03, 2004 | 14.86 | 15.91 | 14.86 | 15.79 | 710,990 | +0.90(+6.08%) |
Apr 30, 2004 | 15.07 | 15.23 | 14.87 | 14.89 | 295,955 | -0.24(-1.57%) |
Apr 29, 2004 | 15.30 | 15.54 | 14.97 | 15.13 | 203,107 | -0.12(-0.79%) |
Apr 28, 2004 | 15.58 | 15.69 | 15.04 | 15.25 | 281,796 | -0.50(-3.15%) |
Apr 27, 2004 | 15.46 | 15.94 | 15.46 | 15.74 | 260,905 | +0.20(+1.30%) |
Apr 26, 2004 | 15.72 | 16.01 | 15.49 | 15.54 | 109,561 | -0.32(-2.04%) |
Apr 23, 2004 | 15.94 | 16.09 | 15.53 | 15.86 | 139,737 | -0.21(-1.29%) |
Apr 22, 2004 | 15.30 | 16.09 | 15.27 | 16.07 | 332,631 | +0.50(+3.18%) |
Apr 21, 2004 | 15.21 | 15.57 | 15.12 | 15.57 | 211,927 | +0.31(+2.00%) |
Apr 20, 2004 | 15.62 | 15.67 | 15.21 | 15.27 | 223,301 | -0.15(-0.95%) |
Apr 19, 2004 | 15.42 | 15.55 | 15.19 | 15.41 | 253,941 | -0.06(-0.42%) |
Apr 16, 2004 | 15.07 | 15.89 | 15.07 | 15.48 | 245,817 | +0.41(+2.72%) |
Apr 15, 2004 | 15.22 | 15.57 | 15.01 | 15.07 | 150,879 | -0.23(-1.49%) |
Apr 14, 2004 | 15.33 | 15.63 | 15.00 | 15.30 | 217,962 | +0.06(+0.40%) |
Apr 13, 2004 | 15.63 | 15.74 | 15.15 | 15.24 | 213,784 | -0.33(-2.10%) |
Apr 12, 2004 | 15.74 | 15.94 | 15.51 | 15.57 | 159,468 | -0.01(-0.06%) |
Apr 08, 2004 | 15.98 | 16.04 | 15.57 | 15.57 | 138,577 | -0.32(-2.01%) |
Apr 07, 2004 | 15.88 | 16.01 | 15.49 | 15.89 | 288,063 | -0.14(-0.89%) |
Apr 06, 2004 | 16.11 | 16.16 | 15.92 | 16.03 | 241,639 | -0.12(-0.75%) |
Apr 05, 2004 | 16.06 | 16.18 | 16.00 | 16.16 | 264,155 | +0.04(+0.27%) |
Apr 02, 2004 | 16.11 | 16.37 | 16.02 | 16.11 | 263,458 | +0.07(+0.46%) |
Apr 01, 2004 | 15.97 | 16.16 | 15.88 | 16.04 | 305,008 | -0.10(-0.61%) |
Mar 31, 2004 | 16.16 | 16.39 | 15.97 | 16.14 | 221,444 | -0.25(-1.55%) |
Mar 30, 2004 | 16.25 | 16.46 | 16.24 | 16.39 | 260,209 | +0.02(+0.13%) |
Mar 29, 2004 | 15.91 | 16.39 | 15.91 | 16.37 | 311,043 | +0.59(+3.71%) |
Mar 26, 2004 | 15.94 | 15.98 | 15.72 | 15.78 | 191,965 | -0.38(-2.35%) |
Mar 25, 2004 | 15.53 | 16.16 | 15.42 | 16.16 | 330,774 | +0.74(+4.80%) |
Mar 24, 2004 | 15.29 | 15.61 | 15.10 | 15.42 | 274,832 | +0.03(+0.20%) |
Mar 23, 2004 | 15.29 | 15.67 | 15.21 | 15.39 | 250,924 | +0.04(+0.28%) |
Mar 22, 2004 | 15.36 | 15.60 | 14.99 | 15.35 | 311,740 | -0.01(-0.08%) |
Mar 19, 2004 | 15.79 | 15.85 | 15.34 | 15.36 | 254,406 | -0.30(-1.90%) |
Mar 18, 2004 | 15.75 | 15.83 | 15.45 | 15.66 | 414,802 | -0.19(-1.17%) |
Mar 17, 2004 | 15.81 | 16.13 | 15.72 | 15.85 | 224,926 | +0.34(+2.17%) |
Mar 16, 2004 | 15.60 | 15.67 | 15.38 | 15.51 | 429,658 | -0.00(-0.03%) |
Mar 15, 2004 | 15.75 | 15.86 | 15.38 | 15.51 | 439,175 | -0.45(-2.83%) |
Mar 12, 2004 | 15.49 | 15.97 | 15.49 | 15.97 | 259,512 | +0.46(+2.94%) |
Mar 11, 2004 | 15.56 | 16.02 | 15.48 | 15.51 | 287,367 | -0.09(-0.61%) |
Mar 10, 2004 | 16.00 | 16.15 | 15.49 | 15.60 | 287,367 | -0.53(-3.28%) |
Mar 09, 2004 | 16.24 | 16.37 | 15.96 | 16.13 | 288,295 | -0.09(-0.53%) |
Mar 08, 2004 | 16.40 | 16.51 | 15.70 | 16.22 | 478,171 | -0.26(-1.57%) |
Mar 05, 2004 | 15.99 | 16.55 | 15.99 | 16.48 | 265,315 | +0.12(+0.74%) |
Mar 04, 2004 | 16.03 | 16.36 | 16.00 | 16.36 | 191,965 | +0.34(+2.10%) |
Mar 03, 2004 | 15.88 | 16.12 | 15.86 | 16.02 | 264,387 | -0.07(-0.43%) |
Mar 02, 2004 | 15.96 | 16.15 | 15.95 | 16.09 | 290,385 | -0.06(-0.40%) |
Mar 01, 2004 | 15.60 | 16.16 | 15.60 | 16.16 | 204,499 | +0.39(+2.46%) |
Feb 27, 2004 | 15.89 | 15.97 | 15.61 | 15.77 | 668,976 | -0.05(-0.33%) |
Feb 26, 2004 | 15.08 | 15.95 | 15.08 | 15.82 | 358,396 | +0.68(+4.47%) |
Feb 25, 2004 | 14.95 | 16.01 | 14.89 | 15.14 | 986,055 | +0.49(+3.35%) |
Feb 24, 2004 | 14.69 | 14.86 | 14.43 | 14.65 | 306,169 | -0.14(-0.93%) |
Feb 23, 2004 | 15.05 | 15.43 | 14.69 | 14.79 | 230,265 | -0.34(-2.22%) |
Feb 20, 2004 | 15.02 | 15.42 | 14.86 | 15.13 | 172,931 | +0.10(+0.66%) |
Feb 19, 2004 | 15.30 | 15.62 | 15.02 | 15.03 | 190,340 | -0.19(-1.27%) |
Feb 18, 2004 | 15.72 | 15.79 | 15.21 | 15.22 | 111,650 | -0.41(-2.62%) |
Feb 17, 2004 | 15.38 | 15.88 | 15.12 | 15.63 | 167,592 | +0.22(+1.43%) |
Feb 13, 2004 | 15.70 | 15.80 | 15.41 | 15.41 | 267,172 | -0.38(-2.43%) |
Feb 12, 2004 | 15.50 | 15.80 | 15.50 | 15.79 | 183,376 | +0.07(+0.44%) |
Feb 11, 2004 | 15.32 | 15.80 | 15.32 | 15.72 | 262,994 | +0.10(+0.66%) |
Feb 10, 2004 | 15.08 | 15.63 | 15.08 | 15.62 | 137,416 | +0.35(+2.31%) |
Feb 09, 2004 | 15.29 | 15.50 | 15.22 | 15.27 | 103,526 | -0.19(-1.25%) |
Feb 06, 2004 | 14.83 | 15.47 | 14.83 | 15.46 | 156,450 | +0.53(+3.58%) |
Feb 05, 2004 | 14.99 | 15.05 | 14.74 | 14.93 | 165,271 | +0.22(+1.47%) |
Feb 04, 2004 | 14.69 | 15.10 | 14.52 | 14.71 | 342,148 | -0.19(-1.30%) |
Feb 03, 2004 | 15.16 | 15.16 | 14.56 | 14.91 | 402,732 | +0.09(+0.58%) |
Feb 02, 2004 | 15.38 | 15.47 | 14.53 | 14.82 | 509,972 | -0.78(-5.02%) |
Jan 30, 2004 | 15.51 | 15.66 | 15.40 | 15.60 | 250,459 | -0.05(-0.30%) |
Jan 29, 2004 | 15.62 | 15.92 | 15.55 | 15.65 | 259,280 | -0.02(-0.14%) |
Jan 28, 2004 | 15.94 | 16.05 | 15.65 | 15.67 | 240,478 | -0.18(-1.14%) |
Jan 27, 2004 | 15.90 | 16.08 | 15.67 | 15.85 | 415,498 | -0.28(-1.74%) |
Jan 26, 2004 | 15.72 | 16.15 | 15.72 | 16.13 | 435,693 | +0.25(+1.57%) |
Jan 23, 2004 | 16.02 | 16.12 | 15.72 | 15.88 | 374,181 | -0.09(-0.57%) |
Jan 22, 2004 | 16.07 | 16.36 | 15.93 | 15.97 | 238,853 | -0.28(-1.72%) |
Jan 21, 2004 | 15.92 | 16.28 | 15.92 | 16.25 | 322,185 | +0.16(+1.02%) |
Jan 20, 2004 | 16.11 | 16.19 | 15.92 | 16.09 | 814,285 | +0.03(+0.16%) |
Jan 16, 2004 | 16.03 | 16.15 | 15.63 | 16.06 | 313,132 | +0.14(+0.87%) |
Jan 15, 2004 | 15.84 | 15.94 | 15.39 | 15.93 | 331,277 | -0.09(-0.54%) |
Jan 14, 2004 | 15.92 | 16.07 | 15.68 | 16.01 | 326,661 | +0.33(+2.12%) |
Jan 13, 2004 | 15.43 | 15.88 | 15.42 | 15.68 | 416,880 | +0.22(+1.39%) |
Jan 12, 2004 | 15.16 | 15.69 | 15.16 | 15.47 | 430,187 | +0.04(+0.28%) |
Jan 09, 2004 | 15.29 | 15.62 | 14.96 | 15.42 | 487,041 | -0.22(-1.38%) |
Jan 08, 2004 | 15.44 | 15.70 | 15.34 | 15.64 | 369,218 | +0.28(+1.79%) |
Jan 07, 2004 | 15.29 | 15.42 | 15.01 | 15.36 | 486,194 | +0.05(+0.34%) |
Jan 06, 2004 | 15.16 | 15.41 | 15.01 | 15.31 | 311,043 | +0.23(+1.54%) |
Jan 05, 2004 | 15.29 | 15.29 | 15.01 | 15.08 | 477,011 | -0.11(-0.71%) |
Jan 02, 2004 | 14.82 | 15.35 | 14.82 | 15.19 | 1,047,335 | +0.28(+1.85%) |
Dec 31, 2003 | 15.40 | 15.50 | 14.88 | 14.91 | 238,853 | -0.47(-3.03%) |
Dec 30, 2003 | 15.50 | 15.51 | 15.31 | 15.38 | 358,851 | -0.09(-0.56%) |
Dec 29, 2003 | 15.29 | 15.48 | 15.19 | 15.46 | 210,917 | +0.34(+2.28%) |
Dec 26, 2003 | 15.04 | 15.22 | 15.04 | 15.12 | 50,498 | +0.03(+0.20%) |
Dec 24, 2003 | 15.35 | 15.41 | 15.08 | 15.09 | 151,464 | -0.30(-1.96%) |
Dec 23, 2003 | 14.93 | 15.39 | 14.93 | 15.39 | 492,584 | +0.31(+2.06%) |
Dec 22, 2003 | 14.88 | 15.08 | 14.88 | 15.08 | 250,081 | +0.06(+0.40%) |
Dec 19, 2003 | 14.83 | 15.07 | 14.75 | 15.02 | 648,315 | +0.15(+1.04%) |
Dec 18, 2003 | 14.17 | 14.88 | 14.17 | 14.86 | 586,921 | +0.16(+1.11%) |
Dec 17, 2003 | 14.56 | 14.77 | 14.44 | 14.70 | 212,299 | -0.07(-0.50%) |
Dec 16, 2003 | 14.31 | 14.86 | 14.25 | 14.77 | 428,769 | +0.45(+3.16%) |
Dec 15, 2003 | 14.79 | 14.83 | 14.26 | 14.32 | 506,574 | -0.47(-3.18%) |
Dec 12, 2003 | 14.65 | 14.90 | 14.52 | 14.79 | 497,175 | -0.01(-0.09%) |
Dec 11, 2003 | 14.44 | 15.08 | 14.22 | 14.80 | 472,027 | +0.36(+2.51%) |
Dec 10, 2003 | 14.34 | 14.44 | 14.15 | 14.44 | 310,396 | +0.09(+0.66%) |
Dec 09, 2003 | 14.30 | 14.45 | 14.09 | 14.35 | 480,272 | -0.05(-0.33%) |
Dec 08, 2003 | 14.35 | 14.51 | 14.30 | 14.39 | 307,473 | -0.19(-1.30%) |
Dec 05, 2003 | 14.59 | 14.65 | 14.49 | 14.58 | 267,664 | -0.01(-0.06%) |
Dec 04, 2003 | 14.60 | 14.62 | 14.32 | 14.59 | 482,022 | -0.06(-0.38%) |
Dec 03, 2003 | 14.72 | 14.87 | 14.63 | 14.65 | 533,157 | -0.24(-1.59%) |
Dec 02, 2003 | 14.65 | 14.91 | 14.30 | 14.88 | 385,880 | +0.00(+0.00%) |
Dec 01, 2003 | 14.21 | 14.95 | 14.00 | 14.88 | 945,120 | +0.87(+6.21%) |
Nov 28, 2003 | 14.09 | 14.17 | 14.01 | 14.01 | 99,534 | -0.19(-1.33%) |
Nov 26, 2003 | 14.13 | 14.20 | 13.98 | 14.20 | 318,673 | +0.13(+0.95%) |
Nov 25, 2003 | 13.66 | 14.12 | 13.61 | 14.07 | 418,660 | +0.21(+1.49%) |
Nov 24, 2003 | 13.67 | 14.00 | 13.53 | 13.86 | 370,706 | +0.21(+1.51%) |
Nov 21, 2003 | 13.55 | 13.71 | 13.52 | 13.66 | 279,860 | +0.11(+0.79%) |
Nov 20, 2003 | 13.48 | 13.61 | 13.39 | 13.55 | 469,657 | -0.02(-0.13%) |
Nov 19, 2003 | 13.40 | 13.64 | 13.40 | 13.57 | 249,041 | +0.10(+0.77%) |
Nov 18, 2003 | 13.44 | 13.66 | 13.44 | 13.46 | 305,549 | -0.11(-0.79%) |
Nov 17, 2003 | 13.46 | 13.58 | 13.38 | 13.57 | 569,542 | +0.01(+0.10%) |
Nov 14, 2003 | 13.33 | 13.59 | 13.33 | 13.56 | 921,237 | +0.04(+0.32%) |
Nov 13, 2003 | 12.97 | 13.58 | 12.97 | 13.51 | 1,229,015 | +0.30(+2.28%) |
Nov 12, 2003 | 12.75 | 13.26 | 12.75 | 13.21 | 512,124 | +0.45(+3.55%) |
Nov 11, 2003 | 12.60 | 12.82 | 12.58 | 12.76 | 288,602 | +0.09(+0.75%) |
Nov 10, 2003 | 12.73 | 12.88 | 12.61 | 12.67 | 165,238 | -0.13(-1.01%) |
Nov 07, 2003 | 12.54 | 12.88 | 12.54 | 12.79 | 288,618 | +0.19(+1.54%) |
Nov 06, 2003 | 12.49 | 12.64 | 12.42 | 12.60 | 148,781 | +0.02(+0.17%) |
Nov 05, 2003 | 12.18 | 12.71 | 11.85 | 12.58 | 307,067 | +0.42(+3.44%) |
Nov 04, 2003 | 12.20 | 12.33 | 12.04 | 12.16 | 123,157 | +0.06(+0.50%) |
Nov 03, 2003 | 12.09 | 12.36 | 11.77 | 12.10 | 106,729 | +0.16(+1.37%) |
Oct 31, 2003 | 11.86 | 12.29 | 11.77 | 11.94 | 191,846 | +0.01(+0.07%) |
Oct 30, 2003 | 12.08 | 12.28 | 11.91 | 11.93 | 85,151 | -0.15(-1.28%) |
Oct 29, 2003 | 12.21 | 12.21 | 11.87 | 12.08 | 177,299 | +0.19(+1.63%) |
Oct 28, 2003 | 11.80 | 12.02 | 11.76 | 11.89 | 146,160 | -0.09(-0.72%) |
Oct 27, 2003 | 11.60 | 11.98 | 11.60 | 11.98 | 69,404 | +0.44(+3.85%) |
Oct 24, 2003 | 11.49 | 11.77 | 11.38 | 11.53 | 164,806 | +0.03(+0.26%) |
Oct 23, 2003 | 11.58 | 11.72 | 11.48 | 11.50 | 150,879 | -0.08(-0.71%) |
Oct 22, 2003 | 11.89 | 11.89 | 11.57 | 11.58 | 198,000 | -0.31(-2.57%) |
Oct 21, 2003 | 12.03 | 12.06 | 11.72 | 11.89 | 102,813 | -0.16(-1.29%) |
Oct 20, 2003 | 12.04 | 12.13 | 11.85 | 12.05 | 149,031 | +0.20(+1.68%) |
Oct 17, 2003 | 12.10 | 12.15 | 11.80 | 11.85 | 161,789 | -0.23(-1.89%) |
Oct 16, 2003 | 12.11 | 12.13 | 11.94 | 12.08 | 168,520 | -0.03(-0.28%) |
Oct 15, 2003 | 12.15 | 12.17 | 12.04 | 12.11 | 148,342 | +0.03(+0.25%) |
Oct 14, 2003 | 12.06 | 12.17 | 11.79 | 12.08 | 158,692 | +0.07(+0.57%) |
Oct 13, 2003 | 11.78 | 12.15 | 11.78 | 12.01 | 139,370 | +0.16(+1.38%) |
Oct 10, 2003 | 11.85 | 11.95 | 11.73 | 11.85 | 197,930 | -0.21(-1.75%) |
Oct 09, 2003 | 11.89 | 12.06 | 11.72 | 12.06 | 239,011 | +0.09(+0.79%) |
Oct 08, 2003 | 11.97 | 12.14 | 11.86 | 11.96 | 95,785 | -0.06(-0.50%) |
Oct 07, 2003 | 11.86 | 12.06 | 11.82 | 12.02 | 84,919 | +0.21(+1.75%) |
Oct 06, 2003 | 12.06 | 12.11 | 11.79 | 11.82 | 240,922 | -0.25(-2.04%) |
Oct 03, 2003 | 11.41 | 12.09 | 11.36 | 12.06 | 345,272 | +0.59(+5.14%) |
Oct 02, 2003 | 11.56 | 11.67 | 11.37 | 11.47 | 175,612 | -0.06(-0.52%) |