Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 4.834 | 4.892 | 4.737 | 4.814 | 1,343,909 | -0.02(-0.40%) |
Oct 28, 2004 | 4.553 | 4.901 | 4.515 | 4.834 | 3,226,023 | +0.07(+1.42%) |
Oct 27, 2004 | 4.447 | 4.882 | 4.428 | 4.766 | 4,498,040 | -0.04(-0.80%) |
Oct 26, 2004 | 5.114 | 5.182 | 4.766 | 4.805 | 3,897,046 | -0.28(-5.51%) |
Oct 25, 2004 | 4.669 | 5.133 | 4.544 | 5.085 | 3,057,517 | +0.42(+8.90%) |
Oct 22, 2004 | 4.959 | 5.046 | 4.660 | 4.669 | 3,921,355 | -0.23(-4.73%) |
Oct 21, 2004 | 4.408 | 4.910 | 4.399 | 4.901 | 2,681,922 | +0.50(+11.43%) |
Oct 20, 2004 | 4.273 | 4.428 | 4.157 | 4.399 | 2,165,646 | +0.13(+2.94%) |
Oct 19, 2004 | 4.428 | 4.544 | 4.263 | 4.273 | 1,799,878 | -0.05(-1.12%) |
Oct 18, 2004 | 4.215 | 4.331 | 4.031 | 4.321 | 1,111,062 | +0.09(+2.05%) |
Oct 15, 2004 | 4.283 | 4.389 | 4.157 | 4.234 | 1,228,158 | -0.15(-3.52%) |
Oct 14, 2004 | 4.350 | 4.408 | 4.157 | 4.389 | 1,964,763 | -0.03(-0.66%) |
Oct 13, 2004 | 4.321 | 4.466 | 4.263 | 4.418 | 3,549,794 | +0.35(+8.55%) |
Oct 12, 2004 | 3.693 | 4.118 | 3.625 | 4.070 | 3,125,375 | -0.05(-1.17%) |
Oct 11, 2004 | 4.176 | 4.244 | 4.012 | 4.118 | 2,225,642 | -0.01(-0.23%) |
Oct 08, 2004 | 4.302 | 4.331 | 4.012 | 4.128 | 2,494,176 | -0.25(-5.74%) |
Oct 07, 2004 | 4.109 | 4.437 | 4.099 | 4.379 | 4,688,476 | +0.35(+8.63%) |
Oct 06, 2004 | 3.915 | 4.080 | 3.809 | 4.031 | 2,400,355 | +0.11(+2.71%) |
Oct 05, 2004 | 3.915 | 3.993 | 3.819 | 3.925 | 2,788,673 | -0.01(-0.25%) |
Oct 04, 2004 | 3.828 | 4.138 | 3.780 | 3.935 | 4,685,579 | +0.16(+4.36%) |
Oct 01, 2004 | 3.645 | 3.809 | 3.606 | 3.770 | 2,784,639 | +0.24(+6.85%) |
Sep 30, 2004 | 3.432 | 3.635 | 3.374 | 3.529 | 4,683,304 | +0.25(+7.67%) |
Sep 29, 2004 | 3.239 | 3.364 | 3.210 | 3.277 | 2,132,028 | +0.04(+1.38%) |
Sep 28, 2004 | 3.451 | 3.451 | 3.200 | 3.233 | 2,734,160 | -0.12(-3.63%) |
Sep 27, 2004 | 3.432 | 3.519 | 3.355 | 3.355 | 1,589,168 | -0.14(-3.88%) |
Sep 24, 2004 | 3.635 | 3.703 | 3.480 | 3.490 | 1,725,090 | -0.12(-3.22%) |
Sep 23, 2004 | 3.596 | 3.674 | 3.558 | 3.606 | 1,344,219 | -0.01(-0.27%) |
Sep 22, 2004 | 3.645 | 3.683 | 3.577 | 3.616 | 1,279,465 | -0.01(-0.27%) |
Sep 21, 2004 | 3.915 | 3.915 | 3.606 | 3.625 | 2,621,512 | -0.15(-4.09%) |
Sep 20, 2004 | 3.761 | 3.983 | 3.683 | 3.780 | 1,819,945 | +0.06(+1.56%) |
Sep 17, 2004 | 3.722 | 3.761 | 3.645 | 3.722 | 1,745,364 | +0.00(+0.00%) |
Sep 16, 2004 | 3.770 | 3.809 | 3.664 | 3.722 | 1,129,785 | +0.02(+0.52%) |
Sep 15, 2004 | 3.741 | 3.838 | 3.703 | 3.703 | 3,185,164 | -0.12(-3.04%) |
Sep 14, 2004 | 3.896 | 3.896 | 3.741 | 3.819 | 1,533,206 | -0.07(-1.74%) |
Sep 13, 2004 | 3.799 | 3.896 | 3.722 | 3.886 | 1,828,324 | +0.15(+4.14%) |
Sep 10, 2004 | 3.722 | 3.857 | 3.645 | 3.732 | 1,428,627 | +0.02(+0.52%) |
Sep 09, 2004 | 3.529 | 3.751 | 3.451 | 3.712 | 2,878,046 | +0.28(+8.17%) |
Sep 08, 2004 | 3.558 | 3.616 | 3.384 | 3.432 | 2,890,356 | -0.18(-5.08%) |
Sep 07, 2004 | 3.877 | 3.896 | 3.616 | 3.616 | 1,698,816 | -0.12(-3.11%) |
Sep 03, 2004 | 3.809 | 3.886 | 3.683 | 3.732 | 2,340,566 | -0.07(-1.78%) |
Sep 02, 2004 | 3.857 | 3.877 | 3.682 | 3.799 | 1,407,525 | -0.07(-1.75%) |
Sep 01, 2004 | 3.761 | 3.993 | 3.703 | 3.867 | 2,879,908 | +0.19(+5.26%) |
Aug 31, 2004 | 3.761 | 3.819 | 3.616 | 3.674 | 2,011,208 | -0.10(-2.56%) |
Aug 30, 2004 | 3.993 | 4.002 | 3.761 | 3.770 | 1,703,677 | -0.15(-3.94%) |
Aug 27, 2004 | 4.002 | 4.041 | 3.886 | 3.925 | 1,160,300 | +0.00(+0.00%) |
Aug 26, 2004 | 3.925 | 3.973 | 3.867 | 3.925 | 986,519 | -0.09(-2.17%) |
Aug 25, 2004 | 3.944 | 4.051 | 3.944 | 4.012 | 1,229,813 | +0.04(+0.97%) |
Aug 24, 2004 | 4.167 | 4.176 | 3.944 | 3.973 | 1,595,995 | -0.14(-3.29%) |
Aug 23, 2004 | 4.070 | 4.205 | 4.022 | 4.109 | 923,213 | +0.10(+2.41%) |
Aug 20, 2004 | 3.983 | 4.080 | 3.925 | 4.012 | 1,158,438 | +0.01(+0.24%) |
Aug 19, 2004 | 4.070 | 4.109 | 3.925 | 4.002 | 930,661 | -0.03(-0.72%) |
Aug 18, 2004 | 3.838 | 4.109 | 3.790 | 4.031 | 1,513,656 | +0.17(+4.51%) |
Aug 17, 2004 | 3.838 | 3.896 | 3.780 | 3.857 | 1,573,652 | +0.15(+3.91%) |
Aug 16, 2004 | 3.770 | 3.896 | 3.712 | 3.712 | 955,073 | -0.02(-0.52%) |
Aug 13, 2004 | 3.722 | 3.838 | 3.616 | 3.732 | 1,098,339 | +0.00(+0.00%) |
Aug 12, 2004 | 3.809 | 3.838 | 3.693 | 3.732 | 2,153,854 | -0.02(-0.52%) |
Aug 11, 2004 | 3.848 | 3.867 | 3.674 | 3.751 | 3,844,809 | -0.15(-3.72%) |
Aug 10, 2004 | 3.954 | 3.954 | 3.857 | 3.896 | 1,385,285 | +0.01(+0.25%) |
Aug 09, 2004 | 4.051 | 4.051 | 3.877 | 3.886 | 1,266,638 | -0.12(-2.90%) |
Aug 06, 2004 | 4.002 | 4.109 | 3.944 | 4.002 | 1,348,874 | -0.12(-2.82%) |
Aug 05, 2004 | 4.205 | 4.292 | 4.118 | 4.118 | 1,804,222 | -0.01(-0.23%) |
Aug 04, 2004 | 4.244 | 4.244 | 3.983 | 4.128 | 1,707,401 | -0.02(-0.47%) |
Aug 03, 2004 | 4.205 | 4.428 | 4.147 | 4.147 | 3,321,603 | -0.07(-1.61%) |
Aug 02, 2004 | 3.954 | 4.215 | 3.896 | 4.215 | 2,872,771 | +0.30(+7.65%) |
Jul 30, 2004 | 3.915 | 4.031 | 3.848 | 3.915 | 5,766,541 | -0.06(-1.46%) |
Jul 29, 2004 | 3.915 | 4.109 | 3.828 | 3.973 | 5,045,969 | +0.13(+3.27%) |
Jul 28, 2004 | 3.625 | 4.157 | 3.625 | 3.848 | 7,316,402 | -0.53(-12.14%) |
Jul 27, 2004 | 4.505 | 4.563 | 4.244 | 4.379 | 2,601,444 | -0.11(-2.37%) |
Jul 26, 2004 | 4.708 | 4.737 | 4.379 | 4.486 | 2,214,677 | -0.16(-3.53%) |
Jul 23, 2004 | 4.766 | 4.785 | 4.534 | 4.650 | 1,792,430 | -0.15(-3.02%) |
Jul 22, 2004 | 4.776 | 4.882 | 4.611 | 4.795 | 2,414,009 | +0.02(+0.40%) |
Jul 21, 2004 | 5.452 | 5.481 | 4.737 | 4.776 | 4,132,686 | -0.51(-9.69%) |
Jul 20, 2004 | 5.269 | 5.365 | 5.220 | 5.288 | 1,772,673 | -0.07(-1.26%) |
Jul 19, 2004 | 5.327 | 5.365 | 5.172 | 5.356 | 1,396,457 | +0.06(+1.10%) |
Jul 16, 2004 | 5.510 | 5.578 | 5.230 | 5.298 | 1,379,906 | -0.08(-1.44%) |
Jul 15, 2004 | 5.172 | 5.491 | 5.153 | 5.375 | 2,589,962 | +0.15(+2.96%) |
Jul 14, 2004 | 5.143 | 5.375 | 5.075 | 5.220 | 2,739,642 | +0.04(+0.75%) |
Jul 13, 2004 | 5.143 | 5.259 | 5.095 | 5.182 | 3,087,618 | +0.08(+1.51%) |
Jul 12, 2004 | 5.356 | 5.462 | 5.075 | 5.104 | 3,431,044 | -0.29(-5.38%) |
Jul 09, 2004 | 5.481 | 5.559 | 5.365 | 5.394 | 2,255,020 | +0.01(+0.18%) |
Jul 08, 2004 | 5.346 | 5.491 | 5.317 | 5.385 | 2,308,085 | -0.01(-0.18%) |
Jul 07, 2004 | 5.220 | 5.443 | 5.220 | 5.394 | 3,497,763 | +0.12(+2.20%) |
Jul 06, 2004 | 5.684 | 5.684 | 5.201 | 5.278 | 6,122,172 | -0.41(-7.14%) |
Jul 02, 2004 | 5.646 | 5.762 | 5.462 | 5.684 | 5,239,197 | +0.09(+1.55%) |
Jul 01, 2004 | 5.849 | 6.187 | 5.559 | 5.597 | 17,900,618 | -2.47(-30.66%) |
Jun 29, 2004 | 8.082 | 8.198 | 7.918 | 8.072 | 1,534,448 | +0.10(+1.21%) |
Jun 28, 2004 | 8.391 | 8.459 | 7.918 | 7.976 | 1,593,202 | -0.34(-4.07%) |
Jun 25, 2004 | 8.227 | 8.459 | 8.159 | 8.314 | 2,675,302 | +0.13(+1.53%) |
Jun 24, 2004 | 8.565 | 8.749 | 8.150 | 8.188 | 2,061,584 | -0.44(-5.04%) |
Jun 23, 2004 | 8.314 | 8.681 | 8.275 | 8.623 | 2,487,452 | +0.34(+4.08%) |
Jun 22, 2004 | 7.918 | 8.314 | 7.628 | 8.285 | 2,362,599 | +0.42(+5.28%) |
Jun 21, 2004 | 8.188 | 8.188 | 7.734 | 7.869 | 1,105,683 | -0.15(-1.81%) |
Jun 18, 2004 | 7.937 | 8.217 | 7.840 | 8.014 | 1,541,068 | +0.05(+0.61%) |
Jun 17, 2004 | 8.217 | 8.420 | 7.918 | 7.966 | 1,610,994 | -0.36(-4.30%) |
Jun 16, 2004 | 8.459 | 8.546 | 8.227 | 8.324 | 1,036,067 | -0.11(-1.26%) |
Jun 15, 2004 | 8.362 | 8.643 | 8.362 | 8.430 | 1,409,180 | +0.10(+1.16%) |
Jun 14, 2004 | 8.507 | 8.652 | 8.217 | 8.333 | 2,341,703 | -0.30(-3.47%) |
Jun 10, 2004 | 9.039 | 9.068 | 8.507 | 8.633 | 2,812,465 | -0.25(-2.83%) |
Jun 09, 2004 | 9.484 | 9.522 | 8.797 | 8.884 | 3,418,010 | -0.68(-7.08%) |
Jun 08, 2004 | 9.493 | 9.609 | 9.387 | 9.561 | 1,352,081 | -0.05(-0.50%) |
Jun 07, 2004 | 9.648 | 9.667 | 9.493 | 9.609 | 2,201,747 | +0.18(+1.95%) |
Jun 04, 2004 | 9.590 | 9.638 | 9.319 | 9.426 | 2,279,845 | +0.02(+0.21%) |
Jun 03, 2004 | 9.928 | 9.928 | 9.348 | 9.406 | 1,441,557 | -0.44(-4.42%) |
Jun 02, 2004 | 10.39 | 10.45 | 9.803 | 9.841 | 2,468,626 | -0.10(-0.97%) |
Jun 01, 2004 | 9.938 | 10.13 | 9.764 | 9.938 | 1,822,532 | +0.00(+0.00%) |
May 28, 2004 | 10.06 | 10.15 | 9.870 | 9.938 | 1,995,899 | -0.12(-1.15%) |
May 27, 2004 | 10.03 | 10.20 | 9.851 | 10.05 | 2,047,206 | +0.21(+2.16%) |
May 26, 2004 | 9.677 | 10.01 | 9.667 | 9.841 | 1,995,485 | +0.24(+2.52%) |
May 25, 2004 | 9.184 | 9.658 | 9.165 | 9.600 | 2,428,387 | +0.43(+4.64%) |
May 24, 2004 | 9.232 | 9.319 | 9.107 | 9.174 | 1,631,062 | +0.13(+1.39%) |
May 21, 2004 | 9.000 | 9.242 | 8.952 | 9.049 | 1,339,771 | +0.04(+0.43%) |
May 20, 2004 | 9.213 | 9.261 | 8.942 | 9.010 | 1,214,711 | +0.00(+0.00%) |
May 19, 2004 | 9.281 | 9.413 | 8.904 | 9.010 | 3,033,105 | +0.05(+0.54%) |
May 18, 2004 | 9.580 | 9.658 | 8.942 | 8.962 | 3,926,424 | +0.21(+2.43%) |
May 17, 2004 | 8.585 | 8.797 | 8.507 | 8.749 | 2,527,691 | -0.06(-0.66%) |
May 14, 2004 | 9.020 | 9.232 | 8.797 | 8.807 | 1,805,257 | -0.23(-2.57%) |
May 13, 2004 | 8.952 | 9.426 | 8.923 | 9.039 | 1,872,597 | -0.10(-1.06%) |
May 12, 2004 | 9.203 | 9.358 | 8.710 | 9.136 | 3,539,553 | -0.20(-2.17%) |
May 11, 2004 | 8.904 | 9.397 | 8.904 | 9.339 | 3,237,401 | +0.51(+5.81%) |
May 10, 2004 | 8.846 | 9.165 | 8.440 | 8.826 | 3,991,592 | -0.11(-1.19%) |
May 07, 2004 | 8.768 | 9.329 | 8.672 | 8.933 | 4,529,176 | +0.52(+6.21%) |
May 06, 2004 | 8.575 | 8.739 | 8.304 | 8.411 | 2,718,954 | -0.39(-4.40%) |
May 05, 2004 | 8.556 | 8.942 | 8.372 | 8.797 | 3,851,532 | +0.26(+3.06%) |
May 04, 2004 | 7.879 | 8.701 | 7.850 | 8.536 | 3,627,996 | +0.82(+10.65%) |
May 03, 2004 | 7.985 | 8.111 | 7.541 | 7.715 | 2,721,023 | -0.06(-0.75%) |
Apr 30, 2004 | 7.860 | 8.353 | 7.734 | 7.773 | 3,489,281 | -0.16(-2.07%) |
Apr 29, 2004 | 8.150 | 8.314 | 7.657 | 7.937 | 4,179,131 | -0.41(-4.87%) |
Apr 28, 2004 | 8.952 | 9.136 | 8.246 | 8.343 | 4,878,291 | -0.51(-5.79%) |
Apr 27, 2004 | 10.68 | 10.76 | 8.314 | 8.855 | 19,551,748 | -4.55(-33.96%) |
Apr 23, 2004 | 13.36 | 13.63 | 13.06 | 13.41 | 835,288 | +0.19(+1.46%) |
Apr 22, 2004 | 13.22 | 13.62 | 12.93 | 13.22 | 1,097,408 | -0.01(-0.07%) |
Apr 21, 2004 | 13.43 | 13.52 | 12.92 | 13.22 | 910,490 | -0.02(-0.15%) |
Apr 20, 2004 | 13.49 | 13.72 | 13.15 | 13.24 | 2,026,311 | -0.12(-0.87%) |
Apr 19, 2004 | 13.14 | 13.55 | 12.90 | 13.36 | 1,360,046 | +0.25(+1.92%) |
Apr 16, 2004 | 13.39 | 13.47 | 13.02 | 13.11 | 1,242,226 | -0.42(-3.07%) |
Apr 15, 2004 | 13.93 | 14.10 | 13.24 | 13.52 | 1,230,330 | -0.31(-2.24%) |
Apr 14, 2004 | 14.16 | 14.32 | 13.65 | 13.83 | 993,760 | -0.38(-2.65%) |
Apr 13, 2004 | 14.71 | 14.74 | 14.04 | 14.21 | 652,714 | -0.37(-2.52%) |
Apr 12, 2004 | 14.40 | 14.74 | 14.40 | 14.58 | 622,613 | -0.01(-0.07%) |
Apr 08, 2004 | 14.75 | 15.02 | 14.40 | 14.59 | 790,084 | -0.07(-0.46%) |
Apr 07, 2004 | 14.96 | 14.97 | 14.37 | 14.66 | 864,562 | -0.16(-1.11%) |
Apr 06, 2004 | 15.26 | 15.29 | 14.68 | 14.82 | 930,764 | -0.50(-3.28%) |
Apr 05, 2004 | 14.99 | 15.37 | 14.99 | 15.32 | 1,160,714 | +0.30(+1.99%) |
Apr 02, 2004 | 14.69 | 15.23 | 14.65 | 15.02 | 1,836,186 | +0.68(+4.72%) |
Apr 01, 2004 | 14.11 | 14.48 | 14.10 | 14.35 | 1,141,888 | +0.20(+1.44%) |
Mar 31, 2004 | 14.29 | 14.40 | 13.83 | 14.14 | 1,267,776 | -0.07(-0.48%) |
Mar 30, 2004 | 14.01 | 14.26 | 13.92 | 14.21 | 995,312 | +0.14(+1.03%) |
Mar 29, 2004 | 14.19 | 14.33 | 13.83 | 14.07 | 1,579,031 | +0.31(+2.25%) |
Mar 26, 2004 | 13.68 | 14.07 | 13.61 | 13.76 | 2,163,577 | +0.07(+0.49%) |
Mar 25, 2004 | 12.91 | 13.81 | 12.87 | 13.69 | 3,127,961 | +0.84(+6.55%) |
Mar 24, 2004 | 12.46 | 13.01 | 12.36 | 12.85 | 1,616,683 | +0.38(+3.02%) |
Mar 23, 2004 | 12.72 | 12.81 | 12.35 | 12.47 | 2,195,024 | +0.03(+0.23%) |
Mar 22, 2004 | 12.90 | 12.90 | 12.19 | 12.44 | 1,888,527 | -0.51(-3.96%) |
Mar 19, 2004 | 13.19 | 13.39 | 12.83 | 12.95 | 1,283,085 | -0.30(-2.26%) |
Mar 18, 2004 | 13.22 | 13.73 | 12.98 | 13.25 | 1,758,088 | -0.09(-0.65%) |
Mar 17, 2004 | 13.47 | 13.74 | 13.16 | 13.34 | 2,737,366 | +0.03(+0.22%) |
Mar 16, 2004 | 14.01 | 14.06 | 13.08 | 13.31 | 2,713,161 | -0.37(-2.69%) |
Mar 15, 2004 | 14.49 | 14.49 | 13.65 | 13.68 | 1,573,135 | -0.73(-5.10%) |
Mar 12, 2004 | 14.30 | 14.68 | 14.22 | 14.41 | 1,336,461 | +0.34(+2.40%) |
Mar 11, 2004 | 13.95 | 14.73 | 13.70 | 14.08 | 1,837,220 | -0.11(-0.75%) |
Mar 10, 2004 | 14.31 | 14.76 | 14.03 | 14.18 | 1,586,996 | -0.14(-1.01%) |
Mar 09, 2004 | 14.28 | 14.65 | 14.00 | 14.33 | 1,782,500 | +0.03(+0.20%) |
Mar 08, 2004 | 15.30 | 15.42 | 13.89 | 14.30 | 1,591,237 | -0.83(-5.50%) |
Mar 05, 2004 | 14.84 | 15.52 | 14.55 | 15.13 | 2,430,973 | -0.05(-0.32%) |
Mar 04, 2004 | 14.92 | 15.23 | 14.78 | 15.18 | 1,224,124 | +0.39(+2.61%) |
Mar 03, 2004 | 14.74 | 14.98 | 14.55 | 14.79 | 1,055,101 | -0.04(-0.26%) |
Mar 02, 2004 | 15.23 | 15.49 | 14.74 | 14.83 | 3,202,542 | -0.42(-2.73%) |
Mar 01, 2004 | 14.98 | 15.27 | 14.68 | 15.25 | 1,522,448 | +0.44(+2.94%) |
Feb 27, 2004 | 14.96 | 15.02 | 14.54 | 14.81 | 1,767,087 | +0.10(+0.66%) |
Feb 26, 2004 | 14.69 | 14.96 | 14.21 | 14.71 | 1,138,267 | +0.05(+0.33%) |
Feb 25, 2004 | 14.52 | 14.77 | 14.31 | 14.67 | 1,857,288 | +0.36(+2.50%) |
Feb 24, 2004 | 13.89 | 14.67 | 13.82 | 14.31 | 2,709,541 | +0.29(+2.07%) |
Feb 23, 2004 | 14.67 | 14.77 | 13.79 | 14.02 | 2,469,246 | -0.69(-4.67%) |
Feb 20, 2004 | 14.99 | 15.21 | 14.21 | 14.70 | 3,220,747 | -0.20(-1.36%) |
Feb 19, 2004 | 16.08 | 16.13 | 14.77 | 14.91 | 2,078,135 | -0.69(-4.40%) |
Feb 18, 2004 | 16.01 | 16.09 | 15.53 | 15.59 | 1,450,867 | -0.35(-2.18%) |
Feb 17, 2004 | 15.84 | 16.05 | 15.56 | 15.94 | 2,218,194 | +0.55(+3.58%) |
Feb 13, 2004 | 16.25 | 16.42 | 15.27 | 15.39 | 2,712,747 | -0.84(-5.18%) |
Feb 12, 2004 | 16.41 | 16.84 | 16.08 | 16.23 | 1,640,682 | -0.36(-2.16%) |
Feb 11, 2004 | 16.86 | 16.86 | 16.27 | 16.59 | 2,247,882 | +0.02(+0.12%) |
Feb 10, 2004 | 17.05 | 17.11 | 16.12 | 16.57 | 2,157,992 | -0.04(-0.23%) |
Feb 09, 2004 | 17.21 | 17.31 | 16.54 | 16.61 | 1,243,571 | -0.47(-2.77%) |
Feb 06, 2004 | 16.43 | 17.14 | 16.20 | 17.08 | 1,865,046 | +0.84(+5.18%) |
Feb 05, 2004 | 16.19 | 16.49 | 16.00 | 16.24 | 1,612,649 | +0.13(+0.78%) |
Feb 04, 2004 | 16.35 | 16.62 | 15.79 | 16.12 | 2,845,669 | -0.44(-2.63%) |
Feb 03, 2004 | 16.40 | 16.96 | 16.35 | 16.55 | 1,440,626 | -0.04(-0.23%) |
Feb 02, 2004 | 17.29 | 17.29 | 16.40 | 16.59 | 2,328,153 | -0.22(-1.32%) |
Jan 30, 2004 | 17.01 | 17.40 | 16.73 | 16.81 | 2,340,566 | -0.06(-0.34%) |
Jan 29, 2004 | 19.65 | 19.67 | 16.39 | 16.87 | 8,018,768 | -3.06(-15.37%) |
Jan 28, 2004 | 19.67 | 21.07 | 18.94 | 19.93 | 4,824,501 | +0.80(+4.19%) |
Jan 27, 2004 | 19.40 | 19.84 | 19.04 | 19.13 | 1,425,731 | -0.44(-2.27%) |
Jan 26, 2004 | 19.12 | 19.90 | 19.04 | 19.58 | 1,143,336 | +0.29(+1.50%) |
Jan 23, 2004 | 19.43 | 19.82 | 18.94 | 19.29 | 1,400,388 | -0.06(-0.30%) |
Jan 22, 2004 | 19.93 | 20.50 | 19.34 | 19.34 | 1,699,230 | -0.57(-2.86%) |
Jan 21, 2004 | 20.83 | 21.14 | 19.72 | 19.91 | 1,972,314 | -0.32(-1.58%) |
Jan 20, 2004 | 19.72 | 20.62 | 19.49 | 20.23 | 3,029,484 | +0.70(+3.56%) |
Jan 16, 2004 | 19.53 | 20.12 | 19.39 | 19.54 | 3,063,930 | +0.43(+2.23%) |
Jan 15, 2004 | 18.75 | 19.31 | 18.21 | 19.11 | 1,790,654 | +0.52(+2.81%) |
Jan 14, 2004 | 18.90 | 19.32 | 18.51 | 18.59 | 1,199,593 | -0.34(-1.79%) |
Jan 13, 2004 | 19.71 | 19.82 | 18.70 | 18.93 | 1,631,124 | -0.82(-4.16%) |
Jan 12, 2004 | 19.58 | 19.82 | 18.86 | 19.75 | 1,239,786 | +0.30(+1.54%) |
Jan 09, 2004 | 19.25 | 19.51 | 19.01 | 19.45 | 1,639,514 | -0.20(-1.03%) |
Jan 08, 2004 | 19.72 | 19.75 | 18.82 | 19.65 | 1,498,459 | +0.58(+3.04%) |
Jan 07, 2004 | 18.69 | 19.13 | 18.43 | 19.07 | 1,478,414 | +0.34(+1.81%) |
Jan 06, 2004 | 18.73 | 18.94 | 18.46 | 18.74 | 1,647,302 | +0.05(+0.26%) |
Jan 05, 2004 | 17.40 | 18.72 | 17.40 | 18.69 | 1,558,549 | +1.11(+6.33%) |
Jan 02, 2004 | 17.30 | 17.96 | 17.30 | 17.58 | 729,985 | +0.04(+0.22%) |
Dec 31, 2003 | 17.59 | 17.76 | 17.43 | 17.54 | 969,451 | -0.09(-0.49%) |
Dec 30, 2003 | 17.17 | 17.64 | 17.13 | 17.62 | 999,391 | +0.43(+2.53%) |
Dec 29, 2003 | 17.26 | 17.49 | 16.97 | 17.19 | 1,513,455 | +0.00(+0.00%) |
Dec 26, 2003 | 17.24 | 17.50 | 17.16 | 17.19 | 303,185 | -0.15(-0.89%) |
Dec 24, 2003 | 17.42 | 17.55 | 17.26 | 17.34 | 282,300 | -0.13(-0.72%) |
Dec 23, 2003 | 17.09 | 17.48 | 16.99 | 17.47 | 772,036 | +0.36(+2.09%) |
Dec 22, 2003 | 16.38 | 17.19 | 16.35 | 17.11 | 1,381,529 | +0.36(+2.14%) |
Dec 19, 2003 | 17.36 | 17.52 | 16.58 | 16.75 | 1,602,058 | -0.34(-1.98%) |
Dec 18, 2003 | 16.31 | 17.34 | 16.19 | 17.09 | 1,609,094 | +0.87(+5.36%) |
Dec 17, 2003 | 16.54 | 16.55 | 15.76 | 16.22 | 1,821,034 | -0.26(-1.58%) |
Dec 16, 2003 | 16.49 | 16.80 | 15.98 | 16.48 | 2,531,011 | -0.25(-1.50%) |
Dec 15, 2003 | 18.73 | 18.73 | 16.56 | 16.73 | 2,437,985 | -1.20(-6.68%) |
Dec 12, 2003 | 18.06 | 18.37 | 17.62 | 17.93 | 1,109,266 | -0.03(-0.16%) |
Dec 11, 2003 | 17.10 | 18.21 | 17.05 | 17.96 | 1,385,592 | +0.83(+4.85%) |
Dec 10, 2003 | 17.16 | 17.58 | 16.49 | 17.13 | 2,463,734 | -0.08(-0.45%) |
Dec 09, 2003 | 18.81 | 18.84 | 17.12 | 17.21 | 1,998,073 | -1.41(-7.58%) |
Dec 08, 2003 | 18.56 | 18.93 | 18.00 | 18.62 | 1,229,329 | -0.04(-0.21%) |
Dec 05, 2003 | 19.58 | 19.40 | 18.43 | 18.66 | 1,347,036 | -0.92(-4.69%) |
Dec 04, 2003 | 19.86 | 20.01 | 18.70 | 19.58 | 2,180,047 | -0.19(-0.98%) |
Dec 03, 2003 | 20.78 | 21.01 | 19.64 | 19.77 | 1,808,639 | -0.92(-4.44%) |
Dec 02, 2003 | 20.28 | 20.78 | 19.90 | 20.69 | 2,742,648 | +0.39(+1.90%) |
Dec 01, 2003 | 19.14 | 20.33 | 19.03 | 20.30 | 3,584,619 | +1.43(+7.58%) |
Nov 28, 2003 | 18.64 | 18.93 | 18.61 | 18.87 | 335,317 | +0.14(+0.72%) |
Nov 26, 2003 | 18.95 | 19.09 | 18.14 | 18.74 | 1,200,083 | +0.09(+0.47%) |
Nov 25, 2003 | 18.66 | 18.95 | 18.53 | 18.65 | 1,237,595 | +0.24(+1.31%) |
Nov 24, 2003 | 18.03 | 18.53 | 17.98 | 18.41 | 1,140,990 | +0.70(+3.93%) |
Nov 21, 2003 | 17.62 | 17.93 | 17.27 | 17.71 | 1,309,344 | +0.09(+0.49%) |
Nov 20, 2003 | 17.82 | 18.37 | 17.59 | 17.62 | 1,190,849 | -0.55(-3.03%) |
Nov 19, 2003 | 17.99 | 18.22 | 17.54 | 18.17 | 985,294 | +0.47(+2.67%) |
Nov 18, 2003 | 18.59 | 18.67 | 17.66 | 17.70 | 1,293,935 | -0.47(-2.60%) |
Nov 17, 2003 | 18.16 | 18.35 | 17.69 | 18.17 | 1,593,398 | -0.21(-1.16%) |
Nov 14, 2003 | 19.43 | 19.58 | 18.27 | 18.39 | 1,702,022 | -1.10(-5.65%) |
Nov 13, 2003 | 19.58 | 19.93 | 19.04 | 19.49 | 2,890,981 | -0.15(-0.79%) |
Nov 12, 2003 | 18.79 | 19.67 | 18.54 | 19.64 | 3,764,980 | +1.46(+8.03%) |
Nov 11, 2003 | 18.16 | 18.22 | 17.63 | 18.18 | 2,027,028 | +0.11(+0.59%) |
Nov 10, 2003 | 18.95 | 19.14 | 18.08 | 18.08 | 2,145,207 | -0.75(-4.00%) |
Nov 07, 2003 | 18.44 | 19.04 | 18.37 | 18.83 | 2,561,816 | +0.35(+1.88%) |
Nov 06, 2003 | 18.47 | 18.66 | 18.03 | 18.48 | 6,601,780 | -0.53(-2.80%) |
Nov 05, 2003 | 18.84 | 19.02 | 18.24 | 19.02 | 1,714,873 | +0.31(+1.65%) |
Nov 04, 2003 | 18.18 | 18.95 | 18.13 | 18.71 | 1,807,814 | -0.14(-0.72%) |