Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.754 | 3.812 | 3.609 | 3.667 | 2,014,862 | -0.10(-2.56%) |
Aug 30, 2004 | 3.985 | 3.995 | 3.754 | 3.763 | 1,706,772 | -0.15(-3.94%) |
Aug 27, 2004 | 3.995 | 4.034 | 3.879 | 3.918 | 1,162,408 | +0.00(+0.00%) |
Aug 26, 2004 | 3.918 | 3.966 | 3.860 | 3.918 | 988,311 | -0.09(-2.17%) |
Aug 25, 2004 | 3.937 | 4.043 | 3.937 | 4.005 | 1,232,047 | +0.04(+0.97%) |
Aug 24, 2004 | 4.159 | 4.169 | 3.937 | 3.966 | 1,598,894 | -0.14(-3.29%) |
Aug 23, 2004 | 4.063 | 4.198 | 4.014 | 4.101 | 924,890 | +0.10(+2.41%) |
Aug 20, 2004 | 3.976 | 4.072 | 3.918 | 4.005 | 1,160,543 | +0.01(+0.24%) |
Aug 19, 2004 | 4.063 | 4.101 | 3.918 | 3.995 | 932,351 | -0.03(-0.72%) |
Aug 18, 2004 | 3.831 | 4.101 | 3.783 | 4.024 | 1,516,405 | +0.17(+4.51%) |
Aug 17, 2004 | 3.831 | 3.889 | 3.773 | 3.850 | 1,576,510 | +0.14(+3.91%) |
Aug 16, 2004 | 3.763 | 3.889 | 3.706 | 3.706 | 956,808 | -0.02(-0.52%) |
Aug 13, 2004 | 3.715 | 3.831 | 3.609 | 3.725 | 1,100,334 | +0.00(+0.00%) |
Aug 12, 2004 | 3.802 | 3.831 | 3.686 | 3.725 | 2,157,766 | -0.02(-0.52%) |
Aug 11, 2004 | 3.841 | 3.860 | 3.667 | 3.744 | 3,851,792 | -0.14(-3.72%) |
Aug 10, 2004 | 3.947 | 3.947 | 3.850 | 3.889 | 1,387,801 | +0.01(+0.25%) |
Aug 09, 2004 | 4.043 | 4.043 | 3.870 | 3.879 | 1,268,939 | -0.12(-2.90%) |
Aug 06, 2004 | 3.995 | 4.101 | 3.937 | 3.995 | 1,351,324 | -0.12(-2.82%) |
Aug 05, 2004 | 4.198 | 4.285 | 4.111 | 4.111 | 1,807,500 | -0.01(-0.23%) |
Aug 04, 2004 | 4.236 | 4.236 | 3.976 | 4.120 | 1,710,503 | -0.02(-0.47%) |
Aug 03, 2004 | 4.198 | 4.420 | 4.140 | 4.140 | 3,327,636 | -0.07(-1.61%) |
Aug 02, 2004 | 3.947 | 4.207 | 3.889 | 4.207 | 2,877,989 | +0.30(+7.65%) |
Jul 30, 2004 | 3.908 | 4.024 | 3.841 | 3.908 | 5,777,015 | -0.06(-1.46%) |
Jul 29, 2004 | 3.908 | 4.101 | 3.821 | 3.966 | 5,055,134 | +0.13(+3.27%) |
Jul 28, 2004 | 3.619 | 4.149 | 3.619 | 3.841 | 7,329,691 | -0.53(-12.14%) |
Jul 27, 2004 | 4.497 | 4.555 | 4.236 | 4.371 | 2,606,170 | -0.11(-2.37%) |
Jul 26, 2004 | 4.699 | 4.728 | 4.371 | 4.478 | 2,218,700 | -0.16(-3.53%) |
Jul 23, 2004 | 4.757 | 4.777 | 4.526 | 4.642 | 1,795,686 | -0.14(-3.02%) |
Jul 22, 2004 | 4.767 | 4.873 | 4.603 | 4.786 | 2,418,394 | +0.02(+0.40%) |
Jul 21, 2004 | 5.442 | 5.471 | 4.728 | 4.767 | 4,140,192 | -0.51(-9.69%) |
Jul 20, 2004 | 5.259 | 5.356 | 5.211 | 5.278 | 1,775,893 | -0.07(-1.26%) |
Jul 19, 2004 | 5.317 | 5.356 | 5.163 | 5.346 | 1,398,993 | +0.06(+1.09%) |
Jul 16, 2004 | 5.500 | 5.568 | 5.221 | 5.288 | 1,382,413 | -0.08(-1.44%) |
Jul 15, 2004 | 5.163 | 5.481 | 5.143 | 5.365 | 2,594,667 | +0.15(+2.96%) |
Jul 14, 2004 | 5.134 | 5.365 | 5.066 | 5.211 | 2,744,618 | +0.04(+0.75%) |
Jul 13, 2004 | 5.134 | 5.249 | 5.085 | 5.172 | 3,093,227 | +0.08(+1.52%) |
Jul 12, 2004 | 5.346 | 5.452 | 5.066 | 5.095 | 3,437,276 | -0.29(-5.38%) |
Jul 09, 2004 | 5.471 | 5.549 | 5.356 | 5.385 | 2,259,116 | +0.01(+0.18%) |
Jul 08, 2004 | 5.336 | 5.481 | 5.307 | 5.375 | 2,312,277 | -0.01(-0.18%) |
Jul 07, 2004 | 5.211 | 5.433 | 5.211 | 5.385 | 3,504,116 | +0.12(+2.20%) |
Jul 06, 2004 | 5.674 | 5.674 | 5.192 | 5.269 | 6,133,292 | -0.41(-7.14%) |
Jul 02, 2004 | 5.635 | 5.751 | 5.452 | 5.674 | 5,248,714 | +0.09(+1.55%) |
Jul 01, 2004 | 5.838 | 6.176 | 5.549 | 5.587 | 17,933,132 | -2.47(-30.66%) |
Jun 29, 2004 | 8.067 | 8.183 | 7.903 | 8.058 | 1,537,235 | +0.10(+1.21%) |
Jun 28, 2004 | 8.376 | 8.444 | 7.903 | 7.961 | 1,596,096 | -0.34(-4.07%) |
Jun 25, 2004 | 8.212 | 8.444 | 8.144 | 8.299 | 2,680,161 | +0.13(+1.53%) |
Jun 24, 2004 | 8.550 | 8.733 | 8.135 | 8.173 | 2,065,329 | -0.43(-5.04%) |
Jun 23, 2004 | 8.299 | 8.666 | 8.260 | 8.608 | 2,491,970 | +0.34(+4.08%) |
Jun 22, 2004 | 7.903 | 8.299 | 7.614 | 8.270 | 2,366,890 | +0.41(+5.28%) |
Jun 21, 2004 | 8.173 | 8.173 | 7.720 | 7.855 | 1,107,692 | -0.14(-1.81%) |
Jun 18, 2004 | 7.922 | 8.202 | 7.826 | 8.000 | 1,543,867 | +0.05(+0.61%) |
Jun 17, 2004 | 8.202 | 8.405 | 7.903 | 7.951 | 1,613,920 | -0.36(-4.30%) |
Jun 16, 2004 | 8.444 | 8.530 | 8.212 | 8.308 | 1,037,949 | -0.11(-1.26%) |
Jun 15, 2004 | 8.347 | 8.627 | 8.347 | 8.415 | 1,411,740 | +0.10(+1.16%) |
Jun 14, 2004 | 8.492 | 8.637 | 8.202 | 8.318 | 2,345,957 | -0.30(-3.47%) |
Jun 10, 2004 | 9.023 | 9.052 | 8.492 | 8.617 | 2,817,573 | -0.25(-2.83%) |
Jun 09, 2004 | 9.466 | 9.505 | 8.781 | 8.868 | 3,424,218 | -0.68(-7.08%) |
Jun 08, 2004 | 9.476 | 9.592 | 9.370 | 9.544 | 1,354,536 | -0.05(-0.50%) |
Jun 07, 2004 | 9.630 | 9.650 | 9.476 | 9.592 | 2,205,747 | +0.18(+1.95%) |
Jun 04, 2004 | 9.573 | 9.621 | 9.302 | 9.409 | 2,283,987 | +0.02(+0.21%) |
Jun 03, 2004 | 9.910 | 9.910 | 9.331 | 9.389 | 1,444,176 | -0.43(-4.42%) |
Jun 02, 2004 | 10.37 | 10.43 | 9.785 | 9.823 | 2,473,110 | -0.10(-0.97%) |
Jun 01, 2004 | 9.920 | 10.11 | 9.746 | 9.920 | 1,825,842 | +0.00(+0.00%) |
May 28, 2004 | 10.05 | 10.13 | 9.852 | 9.920 | 1,999,524 | -0.12(-1.15%) |
May 27, 2004 | 10.01 | 10.18 | 9.833 | 10.04 | 2,050,925 | +0.21(+2.16%) |
May 26, 2004 | 9.659 | 9.988 | 9.650 | 9.823 | 1,999,110 | +0.24(+2.52%) |
May 25, 2004 | 9.167 | 9.640 | 9.148 | 9.582 | 2,432,798 | +0.42(+4.64%) |
May 24, 2004 | 9.216 | 9.302 | 9.090 | 9.158 | 1,634,024 | +0.13(+1.39%) |
May 21, 2004 | 8.984 | 9.225 | 8.936 | 9.032 | 1,342,205 | +0.04(+0.43%) |
May 20, 2004 | 9.196 | 9.245 | 8.926 | 8.994 | 1,216,917 | +0.00(+0.00%) |
May 19, 2004 | 9.264 | 9.396 | 8.887 | 8.994 | 3,038,614 | +0.05(+0.54%) |
May 18, 2004 | 9.563 | 9.640 | 8.926 | 8.945 | 3,933,556 | +0.21(+2.43%) |
May 17, 2004 | 8.569 | 8.781 | 8.492 | 8.733 | 2,532,282 | -0.06(-0.66%) |
May 14, 2004 | 9.003 | 9.216 | 8.781 | 8.791 | 1,808,536 | -0.23(-2.57%) |
May 13, 2004 | 8.936 | 9.409 | 8.907 | 9.023 | 1,875,998 | -0.10(-1.06%) |
May 12, 2004 | 9.187 | 9.341 | 8.694 | 9.119 | 3,545,983 | -0.20(-2.17%) |
May 11, 2004 | 8.887 | 9.380 | 8.887 | 9.322 | 3,243,282 | +0.51(+5.81%) |
May 10, 2004 | 8.830 | 9.148 | 8.424 | 8.810 | 3,998,842 | -0.11(-1.19%) |
May 07, 2004 | 8.752 | 9.312 | 8.656 | 8.916 | 4,537,403 | +0.52(+6.21%) |
May 06, 2004 | 8.559 | 8.723 | 8.289 | 8.395 | 2,723,892 | -0.39(-4.40%) |
May 05, 2004 | 8.540 | 8.926 | 8.357 | 8.781 | 3,858,528 | +0.26(+3.06%) |
May 04, 2004 | 7.865 | 8.685 | 7.836 | 8.521 | 3,634,586 | +0.82(+10.65%) |
May 03, 2004 | 7.971 | 8.096 | 7.527 | 7.701 | 2,725,965 | -0.06(-0.75%) |
Apr 30, 2004 | 7.845 | 8.337 | 7.720 | 7.758 | 3,495,619 | -0.16(-2.07%) |
Apr 29, 2004 | 8.135 | 8.299 | 7.643 | 7.922 | 4,186,722 | -0.41(-4.87%) |
Apr 28, 2004 | 8.936 | 9.119 | 8.231 | 8.328 | 4,887,152 | -0.51(-5.79%) |
Apr 27, 2004 | 10.66 | 10.74 | 8.299 | 8.839 | 19,587,260 | -4.55(-33.96%) |
Apr 23, 2004 | 13.34 | 13.61 | 13.04 | 13.38 | 836,805 | +0.19(+1.46%) |
Apr 22, 2004 | 13.20 | 13.60 | 12.91 | 13.19 | 1,099,401 | -0.01(-0.07%) |
Apr 21, 2004 | 13.40 | 13.50 | 12.89 | 13.20 | 912,144 | -0.02(-0.15%) |
Apr 20, 2004 | 13.46 | 13.69 | 13.12 | 13.22 | 2,029,991 | -0.12(-0.87%) |
Apr 19, 2004 | 13.11 | 13.53 | 12.87 | 13.34 | 1,362,516 | +0.25(+1.92%) |
Apr 16, 2004 | 13.37 | 13.44 | 13.00 | 13.09 | 1,244,482 | -0.41(-3.07%) |
Apr 15, 2004 | 13.91 | 14.08 | 13.22 | 13.50 | 1,232,565 | -0.31(-2.24%) |
Apr 14, 2004 | 14.14 | 14.29 | 13.63 | 13.81 | 995,565 | -0.38(-2.65%) |
Apr 13, 2004 | 14.68 | 14.72 | 14.01 | 14.19 | 653,900 | -0.37(-2.52%) |
Apr 12, 2004 | 14.38 | 14.72 | 14.38 | 14.55 | 623,744 | -0.01(-0.07%) |
Apr 08, 2004 | 14.73 | 15.00 | 14.38 | 14.56 | 791,519 | -0.07(-0.46%) |
Apr 07, 2004 | 14.94 | 14.95 | 14.34 | 14.63 | 866,132 | -0.16(-1.11%) |
Apr 06, 2004 | 15.23 | 15.27 | 14.65 | 14.79 | 932,455 | -0.50(-3.28%) |
Apr 05, 2004 | 14.97 | 15.34 | 14.97 | 15.29 | 1,162,823 | +0.30(+1.99%) |
Apr 02, 2004 | 14.67 | 15.20 | 14.62 | 15.00 | 1,839,521 | +0.68(+4.72%) |
Apr 01, 2004 | 14.09 | 14.46 | 14.08 | 14.32 | 1,143,962 | +0.20(+1.44%) |
Mar 31, 2004 | 14.26 | 14.38 | 13.81 | 14.12 | 1,270,079 | -0.07(-0.48%) |
Mar 30, 2004 | 13.98 | 14.23 | 13.90 | 14.19 | 997,119 | +0.14(+1.03%) |
Mar 29, 2004 | 14.17 | 14.30 | 13.81 | 14.04 | 1,581,899 | +0.31(+2.25%) |
Mar 26, 2004 | 13.65 | 14.04 | 13.59 | 13.73 | 2,167,507 | +0.07(+0.49%) |
Mar 25, 2004 | 12.88 | 13.79 | 12.84 | 13.66 | 3,133,642 | +0.84(+6.55%) |
Mar 24, 2004 | 12.44 | 12.99 | 12.34 | 12.82 | 1,619,620 | +0.38(+3.02%) |
Mar 23, 2004 | 12.70 | 12.79 | 12.32 | 12.45 | 2,199,011 | +0.03(+0.23%) |
Mar 22, 2004 | 12.87 | 12.87 | 12.17 | 12.42 | 1,891,957 | -0.51(-3.95%) |
Mar 19, 2004 | 13.16 | 13.37 | 12.81 | 12.93 | 1,285,416 | -0.30(-2.26%) |
Mar 18, 2004 | 13.20 | 13.70 | 12.96 | 13.23 | 1,761,281 | -0.09(-0.65%) |
Mar 17, 2004 | 13.44 | 13.71 | 13.13 | 13.32 | 2,742,338 | +0.03(+0.22%) |
Mar 16, 2004 | 13.98 | 14.03 | 13.06 | 13.29 | 2,718,089 | -0.37(-2.69%) |
Mar 15, 2004 | 14.46 | 14.46 | 13.63 | 13.65 | 1,575,992 | -0.73(-5.10%) |
Mar 12, 2004 | 14.27 | 14.65 | 14.19 | 14.39 | 1,338,888 | +0.34(+2.40%) |
Mar 11, 2004 | 13.92 | 14.71 | 13.67 | 14.05 | 1,840,557 | -0.11(-0.75%) |
Mar 10, 2004 | 14.28 | 14.74 | 14.00 | 14.16 | 1,589,878 | -0.14(-1.01%) |
Mar 09, 2004 | 14.25 | 14.62 | 13.97 | 14.30 | 1,785,737 | +0.03(+0.20%) |
Mar 08, 2004 | 15.28 | 15.39 | 13.87 | 14.27 | 1,594,127 | -0.83(-5.50%) |
Mar 05, 2004 | 14.81 | 15.49 | 14.52 | 15.10 | 2,435,389 | -0.05(-0.32%) |
Mar 04, 2004 | 14.89 | 15.20 | 14.75 | 15.15 | 1,226,347 | +0.39(+2.61%) |
Mar 03, 2004 | 14.72 | 14.96 | 14.52 | 14.76 | 1,057,017 | -0.04(-0.26%) |
Mar 02, 2004 | 15.20 | 15.46 | 14.72 | 14.80 | 3,208,359 | -0.41(-2.73%) |
Mar 01, 2004 | 14.96 | 15.25 | 14.66 | 15.22 | 1,525,214 | +0.43(+2.94%) |
Feb 27, 2004 | 14.94 | 15.00 | 14.51 | 14.78 | 1,770,297 | +0.10(+0.66%) |
Feb 26, 2004 | 14.67 | 14.94 | 14.19 | 14.69 | 1,140,335 | +0.05(+0.33%) |
Feb 25, 2004 | 14.49 | 14.74 | 14.28 | 14.64 | 1,860,661 | +0.36(+2.50%) |
Feb 24, 2004 | 13.87 | 14.64 | 13.80 | 14.28 | 2,714,462 | +0.29(+2.07%) |
Feb 23, 2004 | 14.64 | 14.74 | 13.76 | 13.99 | 2,473,732 | -0.69(-4.67%) |
Feb 20, 2004 | 14.97 | 15.18 | 14.19 | 14.68 | 3,226,598 | -0.20(-1.36%) |
Feb 19, 2004 | 16.05 | 16.10 | 14.74 | 14.88 | 2,081,910 | -0.69(-4.40%) |
Feb 18, 2004 | 15.98 | 16.06 | 15.50 | 15.57 | 1,453,502 | -0.35(-2.18%) |
Feb 17, 2004 | 15.82 | 16.02 | 15.54 | 15.91 | 2,222,224 | +0.55(+3.58%) |
Feb 13, 2004 | 16.22 | 16.39 | 15.25 | 15.36 | 2,717,675 | -0.84(-5.18%) |
Feb 12, 2004 | 16.38 | 16.81 | 16.05 | 16.20 | 1,643,662 | -0.36(-2.16%) |
Feb 11, 2004 | 16.83 | 16.83 | 16.24 | 16.56 | 2,251,965 | +0.02(+0.12%) |
Feb 10, 2004 | 17.02 | 17.08 | 16.09 | 16.54 | 2,161,911 | -0.04(-0.23%) |
Feb 09, 2004 | 17.18 | 17.28 | 16.51 | 16.58 | 1,245,829 | -0.47(-2.77%) |
Feb 06, 2004 | 16.40 | 17.11 | 16.17 | 17.05 | 1,868,434 | +0.84(+5.18%) |
Feb 05, 2004 | 16.16 | 16.46 | 15.97 | 16.21 | 1,615,578 | +0.13(+0.78%) |
Feb 04, 2004 | 16.32 | 16.59 | 15.76 | 16.09 | 2,850,838 | -0.43(-2.63%) |
Feb 03, 2004 | 16.37 | 16.93 | 16.32 | 16.52 | 1,443,243 | -0.04(-0.23%) |
Feb 02, 2004 | 17.26 | 17.26 | 16.37 | 16.56 | 2,332,381 | -0.22(-1.32%) |
Jan 30, 2004 | 16.98 | 17.37 | 16.70 | 16.78 | 2,344,817 | -0.06(-0.34%) |
Jan 29, 2004 | 19.62 | 19.64 | 16.36 | 16.84 | 8,033,333 | -3.06(-15.37%) |
Jan 28, 2004 | 19.64 | 21.03 | 18.90 | 19.90 | 4,833,264 | +0.80(+4.19%) |
Jan 27, 2004 | 19.37 | 19.80 | 19.01 | 19.10 | 1,428,320 | -0.44(-2.27%) |
Jan 26, 2004 | 19.09 | 19.86 | 19.00 | 19.54 | 1,145,413 | +0.29(+1.50%) |
Jan 23, 2004 | 19.40 | 19.78 | 18.90 | 19.25 | 1,402,931 | -0.06(-0.30%) |
Jan 22, 2004 | 19.90 | 20.47 | 19.31 | 19.31 | 1,702,316 | -0.57(-2.86%) |
Jan 21, 2004 | 20.80 | 21.10 | 19.69 | 19.88 | 1,975,897 | -0.32(-1.58%) |
Jan 20, 2004 | 19.69 | 20.58 | 19.45 | 20.20 | 3,034,987 | +0.69(+3.56%) |
Jan 16, 2004 | 19.49 | 20.08 | 19.36 | 19.50 | 3,069,496 | +0.42(+2.23%) |
Jan 15, 2004 | 18.72 | 19.27 | 18.18 | 19.08 | 1,793,907 | +0.52(+2.81%) |
Jan 14, 2004 | 18.87 | 19.28 | 18.48 | 18.56 | 1,201,772 | -0.34(-1.79%) |
Jan 13, 2004 | 19.68 | 19.78 | 18.66 | 18.89 | 1,634,087 | -0.82(-4.16%) |
Jan 12, 2004 | 19.54 | 19.78 | 18.83 | 19.71 | 1,242,038 | +0.30(+1.54%) |
Jan 09, 2004 | 19.21 | 19.47 | 18.97 | 19.42 | 1,642,492 | -0.20(-1.03%) |
Jan 08, 2004 | 19.69 | 19.71 | 18.79 | 19.62 | 1,501,181 | +0.58(+3.04%) |
Jan 07, 2004 | 18.65 | 19.10 | 18.39 | 19.04 | 1,481,100 | +0.34(+1.81%) |
Jan 06, 2004 | 18.69 | 18.90 | 18.43 | 18.70 | 1,650,294 | +0.05(+0.26%) |
Jan 05, 2004 | 17.37 | 18.68 | 17.37 | 18.65 | 1,561,380 | +1.11(+6.33%) |
Jan 02, 2004 | 17.27 | 17.93 | 17.27 | 17.54 | 731,311 | +0.04(+0.22%) |
Dec 31, 2003 | 17.56 | 17.73 | 17.40 | 17.50 | 971,212 | -0.09(-0.49%) |
Dec 30, 2003 | 17.14 | 17.61 | 17.10 | 17.59 | 1,001,207 | +0.43(+2.53%) |
Dec 29, 2003 | 17.22 | 17.46 | 16.94 | 17.16 | 1,516,204 | +0.00(+0.00%) |
Dec 26, 2003 | 17.21 | 17.47 | 17.13 | 17.16 | 303,736 | -0.15(-0.89%) |
Dec 24, 2003 | 17.39 | 17.51 | 17.22 | 17.31 | 282,813 | -0.13(-0.72%) |
Dec 23, 2003 | 17.06 | 17.45 | 16.95 | 17.44 | 773,438 | +0.36(+2.09%) |
Dec 22, 2003 | 16.35 | 17.16 | 16.32 | 17.08 | 1,384,039 | +0.36(+2.13%) |
Dec 19, 2003 | 17.33 | 17.49 | 16.55 | 16.72 | 1,604,968 | -0.34(-1.98%) |
Dec 18, 2003 | 16.28 | 17.31 | 16.16 | 17.06 | 1,612,017 | +0.87(+5.36%) |
Dec 17, 2003 | 16.51 | 16.52 | 15.73 | 16.19 | 1,824,341 | -0.26(-1.58%) |
Dec 16, 2003 | 16.46 | 16.77 | 15.95 | 16.45 | 2,535,609 | -0.25(-1.50%) |
Dec 15, 2003 | 18.69 | 18.69 | 16.53 | 16.70 | 2,442,414 | -1.20(-6.68%) |
Dec 12, 2003 | 18.03 | 18.33 | 17.59 | 17.90 | 1,111,280 | -0.03(-0.16%) |
Dec 11, 2003 | 17.07 | 18.18 | 17.02 | 17.93 | 1,388,109 | +0.83(+4.85%) |
Dec 10, 2003 | 17.13 | 17.54 | 16.46 | 17.10 | 2,468,209 | -0.08(-0.45%) |
Dec 09, 2003 | 18.78 | 18.81 | 17.09 | 17.18 | 2,001,703 | -1.41(-7.58%) |
Dec 08, 2003 | 18.53 | 18.89 | 17.97 | 18.59 | 1,231,562 | -0.04(-0.21%) |
Dec 05, 2003 | 19.54 | 19.37 | 18.39 | 18.62 | 1,349,482 | -0.92(-4.69%) |
Dec 04, 2003 | 19.82 | 19.98 | 18.66 | 19.54 | 2,184,007 | -0.19(-0.98%) |
Dec 03, 2003 | 20.75 | 20.97 | 19.61 | 19.73 | 1,811,925 | -0.92(-4.44%) |
Dec 02, 2003 | 20.25 | 20.75 | 19.86 | 20.65 | 2,747,630 | +0.39(+1.90%) |
Dec 01, 2003 | 19.11 | 20.29 | 18.99 | 20.26 | 3,591,130 | +1.43(+7.58%) |
Nov 28, 2003 | 18.60 | 18.89 | 18.58 | 18.84 | 335,926 | +0.14(+0.72%) |
Nov 26, 2003 | 18.91 | 19.06 | 18.10 | 18.70 | 1,202,263 | +0.09(+0.47%) |
Nov 25, 2003 | 18.62 | 18.92 | 18.50 | 18.61 | 1,239,843 | +0.24(+1.31%) |
Nov 24, 2003 | 18.00 | 18.50 | 17.95 | 18.37 | 1,143,063 | +0.69(+3.93%) |
Nov 21, 2003 | 17.59 | 17.90 | 17.23 | 17.68 | 1,311,722 | +0.09(+0.49%) |
Nov 20, 2003 | 17.78 | 18.33 | 17.56 | 17.59 | 1,193,012 | -0.55(-3.03%) |
Nov 19, 2003 | 17.96 | 18.19 | 17.50 | 18.14 | 987,084 | +0.47(+2.67%) |
Nov 18, 2003 | 18.56 | 18.63 | 17.63 | 17.67 | 1,296,285 | -0.47(-2.60%) |
Nov 17, 2003 | 18.12 | 18.32 | 17.66 | 18.14 | 1,596,292 | -0.21(-1.16%) |
Nov 14, 2003 | 19.40 | 19.54 | 18.24 | 18.35 | 1,705,114 | -1.10(-5.65%) |
Nov 13, 2003 | 19.54 | 19.90 | 19.01 | 19.45 | 2,896,232 | -0.15(-0.79%) |
Nov 12, 2003 | 18.76 | 19.64 | 18.51 | 19.61 | 3,771,819 | +1.46(+8.03%) |
Nov 11, 2003 | 18.12 | 18.19 | 17.60 | 18.15 | 2,030,710 | +0.11(+0.59%) |
Nov 10, 2003 | 18.91 | 19.11 | 18.05 | 18.05 | 2,149,104 | -0.75(-4.00%) |
Nov 07, 2003 | 18.40 | 19.01 | 18.33 | 18.80 | 2,566,469 | +0.35(+1.88%) |
Nov 06, 2003 | 18.44 | 18.62 | 18.00 | 18.45 | 6,613,771 | -0.53(-2.80%) |
Nov 05, 2003 | 18.81 | 18.98 | 18.21 | 18.98 | 1,717,988 | +0.31(+1.65%) |
Nov 04, 2003 | 18.15 | 18.91 | 18.09 | 18.67 | 1,811,098 | -0.14(-0.72%) |
Nov 03, 2003 | 18.69 | 19.30 | 18.64 | 18.81 | 2,286,993 | +0.62(+3.40%) |
Oct 31, 2003 | 18.53 | 18.82 | 17.95 | 18.19 | 1,274,103 | -0.47(-2.53%) |
Oct 30, 2003 | 18.72 | 19.14 | 18.50 | 18.66 | 1,656,460 | -0.06(-0.31%) |
Oct 29, 2003 | 18.57 | 19.07 | 18.17 | 18.72 | 3,450,827 | +0.02(+0.10%) |
Oct 28, 2003 | 17.18 | 18.73 | 17.07 | 18.70 | 8,793,919 | +3.08(+19.70%) |
Oct 27, 2003 | 15.51 | 15.92 | 15.15 | 15.62 | 1,571,640 | +0.72(+4.86%) |
Oct 24, 2003 | 15.04 | 15.24 | 14.52 | 14.90 | 1,516,405 | -0.21(-1.40%) |
Oct 23, 2003 | 15.19 | 15.57 | 14.76 | 15.11 | 1,527,286 | -0.74(-4.69%) |
Oct 22, 2003 | 16.59 | 16.65 | 15.57 | 15.85 | 1,052,457 | -0.88(-5.25%) |
Oct 21, 2003 | 16.50 | 16.88 | 16.21 | 16.73 | 1,155,360 | +0.64(+3.96%) |
Oct 20, 2003 | 15.46 | 16.21 | 15.10 | 16.10 | 1,566,557 | +0.65(+4.19%) |
Oct 17, 2003 | 16.84 | 16.84 | 15.27 | 15.45 | 1,341,632 | -1.13(-6.81%) |
Oct 16, 2003 | 16.36 | 16.50 | 15.81 | 16.58 | 679,862 | +0.22(+1.36%) |
Oct 15, 2003 | 17.29 | 17.42 | 16.21 | 16.36 | 946,024 | -0.46(-2.75%) |
Oct 14, 2003 | 16.46 | 16.86 | 16.02 | 16.82 | 693,905 | +0.25(+1.51%) |
Oct 13, 2003 | 16.29 | 16.89 | 16.22 | 16.57 | 535,360 | +0.25(+1.54%) |
Oct 10, 2003 | 16.47 | 17.11 | 16.16 | 16.32 | 703,206 | +0.08(+0.48%) |
Oct 09, 2003 | 16.12 | 16.93 | 16.03 | 16.24 | 1,138,737 | +0.41(+2.62%) |
Oct 08, 2003 | 16.21 | 16.40 | 15.71 | 15.83 | 757,245 | -0.48(-2.96%) |
Oct 07, 2003 | 15.66 | 16.38 | 15.58 | 16.31 | 797,334 | +0.42(+2.67%) |
Oct 06, 2003 | 16.19 | 16.31 | 15.53 | 15.88 | 877,354 | -0.11(-0.66%) |
Oct 03, 2003 | 15.17 | 16.69 | 15.14 | 15.99 | 2,126,490 | +1.20(+8.09%) |
Oct 02, 2003 | 14.16 | 14.94 | 13.87 | 14.79 | 1,545,502 | +0.59(+4.14%) |
Oct 01, 2003 | 13.99 | 14.53 | 13.76 | 14.20 | 1,537,170 | +0.49(+3.59%) |
Sep 30, 2003 | 14.33 | 14.47 | 13.63 | 13.71 | 1,603,701 | -0.89(-6.08%) |
Sep 29, 2003 | 14.28 | 14.96 | 14.05 | 14.60 | 1,023,385 | +0.49(+3.49%) |
Sep 26, 2003 | 14.47 | 14.67 | 14.05 | 14.11 | 1,537,053 | -0.49(-3.37%) |
Sep 25, 2003 | 15.49 | 15.49 | 14.48 | 14.60 | 1,609,741 | -0.74(-4.84%) |
Sep 24, 2003 | 16.69 | 16.69 | 15.32 | 15.34 | 1,589,117 | -1.11(-6.74%) |
Sep 23, 2003 | 15.97 | 16.65 | 15.93 | 16.45 | 1,000,482 | +0.44(+2.77%) |
Sep 22, 2003 | 16.57 | 16.57 | 15.96 | 16.01 | 1,255,743 | -1.00(-5.90%) |
Sep 19, 2003 | 16.48 | 17.27 | 16.40 | 17.01 | 1,149,085 | +0.37(+2.20%) |
Sep 18, 2003 | 16.73 | 16.84 | 16.38 | 16.65 | 1,544,829 | -0.24(-1.43%) |
Sep 17, 2003 | 17.09 | 17.36 | 16.80 | 16.89 | 940,800 | -0.16(-0.96%) |
Sep 16, 2003 | 16.48 | 17.13 | 16.45 | 17.05 | 1,451,737 | +0.55(+3.33%) |
Sep 15, 2003 | 17.00 | 17.23 | 16.41 | 16.50 | 862,609 | -0.45(-2.68%) |
Sep 12, 2003 | 16.86 | 17.22 | 16.36 | 16.95 | 1,460,756 | +0.14(+0.86%) |
Sep 11, 2003 | 16.77 | 17.08 | 15.74 | 16.81 | 3,279,138 | +0.10(+0.58%) |
Sep 10, 2003 | 17.58 | 17.75 | 16.55 | 16.71 | 2,210,099 | -1.13(-6.33%) |
Sep 09, 2003 | 17.55 | 18.34 | 17.04 | 17.84 | 2,249,271 | -0.01(-0.05%) |
Sep 08, 2003 | 17.14 | 18.02 | 17.12 | 17.85 | 2,017,763 | +0.66(+3.82%) |
Sep 05, 2003 | 17.10 | 17.80 | 16.95 | 17.20 | 1,593,920 | -0.23(-1.33%) |
Sep 04, 2003 | 16.75 | 17.80 | 16.71 | 17.43 | 2,154,036 | +0.50(+2.96%) |
Sep 03, 2003 | 16.85 | 17.37 | 16.69 | 16.93 | 1,625,112 | +0.20(+1.21%) |