Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 18.37 | 18.51 | 18.34 | 18.51 | 206,058 | +0.14(+0.77%) |
Aug 30, 2004 | 18.37 | 18.40 | 18.21 | 18.37 | 97,254 | +0.00(+0.00%) |
Aug 27, 2004 | 18.37 | 18.45 | 18.35 | 18.37 | 81,630 | +0.00(+0.00%) |
Aug 26, 2004 | 18.44 | 18.45 | 18.19 | 18.37 | 119,106 | -0.07(-0.38%) |
Aug 25, 2004 | 18.35 | 18.61 | 18.16 | 18.44 | 197,793 | +0.12(+0.68%) |
Aug 24, 2004 | 18.15 | 18.35 | 18.11 | 18.32 | 126,352 | +0.16(+0.88%) |
Aug 23, 2004 | 18.37 | 18.43 | 17.86 | 18.16 | 150,127 | -0.16(-0.87%) |
Aug 20, 2004 | 18.42 | 18.45 | 18.26 | 18.32 | 150,127 | +0.03(+0.14%) |
Aug 19, 2004 | 18.75 | 18.81 | 18.22 | 18.29 | 127,371 | -0.46(-2.45%) |
Aug 18, 2004 | 17.53 | 18.83 | 17.52 | 18.75 | 222,927 | +1.18(+6.74%) |
Aug 17, 2004 | 17.22 | 17.71 | 17.22 | 17.57 | 262,780 | +0.14(+0.81%) |
Aug 16, 2004 | 16.88 | 17.43 | 16.88 | 17.43 | 188,622 | +0.55(+3.24%) |
Aug 13, 2004 | 16.70 | 17.02 | 16.70 | 16.88 | 176,960 | +0.18(+1.06%) |
Aug 12, 2004 | 16.79 | 16.79 | 16.53 | 16.70 | 115,822 | -0.14(-0.84%) |
Aug 11, 2004 | 16.83 | 16.85 | 16.24 | 16.84 | 223,946 | +0.02(+0.11%) |
Aug 10, 2004 | 15.39 | 17.10 | 15.32 | 16.83 | 348,713 | +0.55(+3.36%) |
Aug 09, 2004 | 16.87 | 16.87 | 16.18 | 16.28 | 288,934 | -0.68(-4.01%) |
Aug 06, 2004 | 17.31 | 17.31 | 16.57 | 16.96 | 215,002 | -0.48(-2.74%) |
Aug 05, 2004 | 18.52 | 18.55 | 17.43 | 17.44 | 223,154 | -1.09(-5.87%) |
Aug 04, 2004 | 18.21 | 18.59 | 17.03 | 18.52 | 703,088 | -0.40(-2.10%) |
Aug 03, 2004 | 21.67 | 21.67 | 17.89 | 18.92 | 1,153,924 | -3.20(-14.46%) |
Aug 02, 2004 | 21.86 | 22.26 | 21.15 | 22.12 | 259,497 | +0.25(+1.13%) |
Jul 30, 2004 | 21.86 | 21.91 | 21.51 | 21.87 | 245,797 | +0.54(+2.53%) |
Jul 29, 2004 | 21.09 | 21.37 | 21.05 | 21.33 | 89,555 | +0.24(+1.13%) |
Jul 28, 2004 | 21.07 | 21.31 | 20.76 | 21.09 | 188,056 | +0.11(+0.55%) |
Jul 27, 2004 | 20.46 | 21.20 | 20.36 | 20.98 | 139,485 | +0.64(+3.17%) |
Jul 26, 2004 | 20.40 | 20.40 | 19.85 | 20.33 | 120,238 | +0.02(+0.09%) |
Jul 23, 2004 | 20.56 | 20.56 | 20.05 | 20.31 | 84,574 | -0.15(-0.73%) |
Jul 22, 2004 | 20.66 | 20.67 | 20.23 | 20.46 | 241,495 | -0.20(-0.98%) |
Jul 21, 2004 | 21.43 | 21.43 | 20.60 | 20.67 | 294,368 | -0.67(-3.15%) |
Jul 20, 2004 | 19.87 | 21.42 | 19.87 | 21.34 | 213,417 | +1.38(+6.90%) |
Jul 19, 2004 | 20.03 | 20.27 | 19.74 | 19.96 | 102,236 | -0.16(-0.79%) |
Jul 16, 2004 | 20.58 | 20.61 | 20.03 | 20.12 | 123,861 | -0.34(-1.68%) |
Jul 15, 2004 | 19.78 | 20.57 | 19.75 | 20.46 | 158,166 | +0.73(+3.72%) |
Jul 14, 2004 | 19.52 | 20.28 | 19.48 | 19.73 | 85,253 | +0.11(+0.54%) |
Jul 13, 2004 | 19.43 | 19.77 | 19.43 | 19.63 | 114,124 | +0.19(+1.00%) |
Jul 12, 2004 | 19.41 | 19.85 | 19.15 | 19.43 | 82,196 | +0.13(+0.69%) |
Jul 09, 2004 | 18.98 | 19.39 | 18.98 | 19.30 | 72,686 | +0.35(+1.86%) |
Jul 08, 2004 | 19.50 | 19.61 | 18.95 | 18.95 | 127,710 | -0.48(-2.46%) |
Jul 07, 2004 | 19.77 | 20.31 | 19.42 | 19.42 | 116,502 | -0.57(-2.83%) |
Jul 06, 2004 | 20.64 | 20.66 | 19.21 | 19.99 | 159,978 | -0.50(-2.46%) |
Jul 02, 2004 | 20.37 | 20.51 | 20.10 | 20.49 | 103,255 | +0.04(+0.17%) |
Jul 01, 2004 | 20.45 | 20.67 | 20.03 | 20.46 | 112,426 | +0.16(+0.78%) |
Jun 30, 2004 | 20.51 | 20.60 | 20.22 | 20.30 | 95,783 | -0.16(-0.78%) |
Jun 29, 2004 | 20.27 | 20.80 | 20.21 | 20.46 | 240,702 | +0.23(+1.14%) |
Jun 28, 2004 | 20.05 | 20.71 | 19.92 | 20.23 | 353,242 | +0.18(+0.88%) |
Jun 25, 2004 | 17.77 | 20.05 | 17.77 | 20.05 | 694,370 | +2.38(+13.50%) |
Jun 24, 2004 | 17.28 | 17.78 | 17.05 | 17.66 | 136,768 | +0.51(+2.99%) |
Jun 23, 2004 | 17.53 | 17.53 | 17.08 | 17.15 | 130,427 | -0.20(-1.17%) |
Jun 22, 2004 | 17.14 | 17.55 | 16.93 | 17.36 | 101,783 | +0.43(+2.56%) |
Jun 21, 2004 | 17.14 | 17.33 | 16.89 | 16.92 | 105,519 | -0.39(-2.24%) |
Jun 18, 2004 | 17.45 | 17.55 | 17.23 | 17.31 | 141,863 | -0.13(-0.76%) |
Jun 17, 2004 | 17.40 | 17.49 | 17.22 | 17.44 | 67,025 | +0.09(+0.51%) |
Jun 16, 2004 | 17.33 | 17.50 | 17.28 | 17.36 | 57,062 | +0.11(+0.67%) |
Jun 15, 2004 | 17.33 | 17.58 | 17.22 | 17.24 | 99,632 | +0.00(+0.00%) |
Jun 14, 2004 | 17.66 | 17.66 | 17.24 | 17.24 | 161,789 | -0.56(-3.13%) |
Jun 10, 2004 | 17.70 | 18.11 | 17.51 | 17.80 | 307,615 | +0.20(+1.15%) |
Jun 09, 2004 | 17.83 | 18.18 | 17.44 | 17.59 | 159,185 | -0.06(-0.35%) |
Jun 08, 2004 | 17.96 | 18.02 | 17.64 | 17.66 | 73,139 | -0.39(-2.15%) |
Jun 07, 2004 | 17.69 | 18.17 | 17.69 | 18.04 | 115,596 | +0.54(+3.08%) |
Jun 04, 2004 | 18.02 | 18.02 | 17.48 | 17.51 | 105,180 | -0.42(-2.36%) |
Jun 03, 2004 | 17.82 | 18.18 | 17.77 | 17.93 | 122,502 | +0.16(+0.89%) |
Jun 02, 2004 | 17.76 | 18.02 | 17.65 | 17.77 | 110,614 | -0.05(-0.30%) |
Jun 01, 2004 | 17.02 | 17.88 | 16.97 | 17.82 | 220,776 | +0.74(+4.34%) |
May 28, 2004 | 17.18 | 17.47 | 17.08 | 17.08 | 50,382 | -0.05(-0.31%) |
May 27, 2004 | 17.21 | 17.23 | 16.87 | 17.14 | 61,364 | -0.08(-0.46%) |
May 26, 2004 | 17.41 | 17.43 | 17.01 | 17.21 | 60,232 | -0.02(-0.10%) |
May 25, 2004 | 16.61 | 17.34 | 16.49 | 17.23 | 95,216 | +0.55(+3.28%) |
May 24, 2004 | 16.78 | 16.86 | 16.52 | 16.68 | 108,576 | +0.00(+0.00%) |
May 21, 2004 | 16.47 | 16.68 | 16.10 | 16.68 | 70,761 | +0.30(+1.83%) |
May 20, 2004 | 16.25 | 16.47 | 15.96 | 16.38 | 71,893 | +0.15(+0.92%) |
May 19, 2004 | 16.33 | 16.89 | 16.23 | 16.23 | 83,328 | -0.01(-0.05%) |
May 18, 2004 | 16.08 | 16.31 | 16.08 | 16.24 | 45,853 | +0.28(+1.77%) |
May 17, 2004 | 16.12 | 16.41 | 15.81 | 15.96 | 94,650 | -0.56(-3.37%) |
May 14, 2004 | 16.87 | 16.97 | 16.41 | 16.52 | 158,506 | -0.35(-2.09%) |
May 13, 2004 | 16.47 | 17.00 | 16.38 | 16.87 | 63,628 | +0.49(+2.97%) |
May 12, 2004 | 16.65 | 16.65 | 15.82 | 16.38 | 123,068 | -0.33(-1.96%) |
May 11, 2004 | 16.18 | 16.71 | 16.12 | 16.71 | 105,859 | +0.46(+2.83%) |
May 10, 2004 | 16.12 | 16.45 | 15.77 | 16.25 | 230,739 | -0.09(-0.54%) |
May 07, 2004 | 16.95 | 17.58 | 16.25 | 16.34 | 160,883 | -0.61(-3.60%) |
May 06, 2004 | 16.87 | 17.19 | 16.81 | 16.95 | 147,976 | -0.03(-0.16%) |
May 05, 2004 | 17.08 | 17.47 | 16.98 | 16.98 | 85,932 | -0.17(-0.98%) |
May 04, 2004 | 17.11 | 17.22 | 17.10 | 17.14 | 137,334 | -0.19(-1.07%) |
May 03, 2004 | 17.46 | 17.74 | 17.22 | 17.33 | 154,996 | -0.16(-0.91%) |
Apr 30, 2004 | 17.36 | 17.58 | 16.76 | 17.49 | 164,280 | +0.10(+0.56%) |
Apr 29, 2004 | 17.71 | 18.33 | 17.27 | 17.39 | 117,860 | -0.23(-1.30%) |
Apr 28, 2004 | 17.93 | 17.93 | 17.59 | 17.62 | 84,914 | -0.09(-0.50%) |
Apr 27, 2004 | 17.62 | 17.97 | 17.62 | 17.71 | 82,536 | +0.05(+0.30%) |
Apr 26, 2004 | 18.06 | 18.10 | 17.66 | 17.66 | 89,782 | -0.34(-1.87%) |
Apr 23, 2004 | 17.49 | 18.10 | 17.49 | 17.99 | 142,768 | +0.42(+2.36%) |
Apr 22, 2004 | 17.33 | 18.00 | 17.33 | 17.58 | 186,131 | +0.19(+1.07%) |
Apr 21, 2004 | 16.56 | 17.39 | 16.52 | 17.39 | 78,686 | +0.87(+5.24%) |
Apr 20, 2004 | 17.11 | 17.58 | 16.52 | 16.53 | 88,197 | -0.63(-3.66%) |
Apr 19, 2004 | 17.22 | 17.23 | 16.87 | 17.15 | 116,954 | -0.14(-0.82%) |
Apr 16, 2004 | 17.17 | 17.42 | 16.85 | 17.29 | 159,751 | +0.11(+0.62%) |
Apr 15, 2004 | 17.31 | 17.44 | 16.96 | 17.19 | 136,428 | -0.15(-0.87%) |
Apr 14, 2004 | 17.87 | 17.87 | 17.11 | 17.34 | 89,555 | -0.53(-2.97%) |
Apr 13, 2004 | 17.93 | 18.12 | 17.84 | 17.87 | 122,729 | +0.03(+0.15%) |
Apr 12, 2004 | 18.19 | 18.28 | 17.72 | 17.84 | 60,685 | -0.39(-2.13%) |
Apr 08, 2004 | 18.19 | 18.51 | 18.19 | 18.23 | 64,761 | +0.15(+0.83%) |
Apr 07, 2004 | 17.96 | 18.15 | 17.68 | 18.08 | 86,159 | +0.07(+0.39%) |
Apr 06, 2004 | 18.30 | 18.42 | 17.95 | 18.01 | 113,897 | -0.16(-0.88%) |
Apr 05, 2004 | 17.14 | 18.28 | 17.10 | 18.17 | 299,123 | +1.02(+5.98%) |
Apr 02, 2004 | 17.01 | 17.49 | 17.01 | 17.14 | 134,277 | +0.22(+1.30%) |
Apr 01, 2004 | 16.69 | 17.04 | 16.69 | 16.92 | 139,711 | +0.21(+1.27%) |
Mar 31, 2004 | 16.61 | 16.84 | 16.61 | 16.71 | 150,580 | +0.11(+0.64%) |
Mar 30, 2004 | 16.74 | 16.85 | 16.61 | 16.61 | 81,743 | -0.13(-0.79%) |
Mar 29, 2004 | 16.34 | 16.91 | 16.30 | 16.74 | 151,260 | +0.42(+2.60%) |
Mar 26, 2004 | 15.55 | 16.69 | 15.54 | 16.31 | 141,183 | +0.81(+5.24%) |
Mar 25, 2004 | 15.55 | 15.55 | 15.42 | 15.50 | 121,936 | -0.01(-0.06%) |
Mar 24, 2004 | 15.55 | 15.59 | 15.39 | 15.51 | 182,961 | +0.05(+0.34%) |
Mar 23, 2004 | 15.46 | 15.64 | 15.37 | 15.46 | 154,996 | +0.04(+0.29%) |
Mar 22, 2004 | 15.55 | 15.55 | 15.17 | 15.41 | 83,328 | -0.13(-0.85%) |
Mar 19, 2004 | 15.85 | 15.85 | 15.53 | 15.55 | 146,391 | -0.29(-1.84%) |
Mar 18, 2004 | 16.01 | 16.03 | 15.61 | 15.84 | 137,221 | -0.27(-1.65%) |
Mar 17, 2004 | 15.77 | 16.18 | 15.76 | 16.10 | 91,820 | +0.42(+2.70%) |
Mar 16, 2004 | 15.29 | 15.77 | 15.29 | 15.68 | 151,373 | +0.39(+2.54%) |
Mar 15, 2004 | 15.46 | 15.49 | 15.08 | 15.29 | 210,699 | -0.16(-1.03%) |
Mar 12, 2004 | 15.55 | 15.80 | 15.40 | 15.45 | 165,752 | -0.01(-0.06%) |
Mar 11, 2004 | 14.40 | 15.55 | 14.40 | 15.46 | 203,906 | -0.18(-1.13%) |
Mar 10, 2004 | 16.37 | 16.38 | 15.54 | 15.63 | 168,469 | -0.78(-4.74%) |
Mar 09, 2004 | 16.87 | 16.87 | 16.16 | 16.41 | 155,902 | -0.50(-2.98%) |
Mar 08, 2004 | 17.29 | 17.29 | 16.61 | 16.91 | 176,960 | -0.44(-2.54%) |
Mar 05, 2004 | 17.38 | 17.51 | 17.26 | 17.36 | 78,460 | -0.13(-0.76%) |
Mar 04, 2004 | 17.44 | 17.66 | 17.32 | 17.49 | 105,859 | -0.06(-0.35%) |
Mar 03, 2004 | 17.44 | 17.66 | 17.18 | 17.55 | 61,477 | +0.19(+1.12%) |
Mar 02, 2004 | 17.66 | 17.77 | 17.12 | 17.36 | 125,446 | -0.31(-1.75%) |
Mar 01, 2004 | 17.53 | 17.66 | 17.41 | 17.66 | 115,935 | +0.35(+2.04%) |
Feb 27, 2004 | 17.68 | 17.68 | 17.14 | 17.31 | 71,893 | -0.35(-2.00%) |
Feb 26, 2004 | 17.66 | 17.66 | 17.29 | 17.66 | 135,635 | +0.01(+0.05%) |
Feb 25, 2004 | 17.27 | 17.66 | 17.04 | 17.66 | 115,256 | +0.40(+2.30%) |
Feb 24, 2004 | 17.14 | 17.33 | 17.05 | 17.26 | 125,899 | +0.11(+0.67%) |
Feb 23, 2004 | 17.40 | 17.56 | 17.09 | 17.14 | 159,751 | -0.33(-1.87%) |
Feb 20, 2004 | 17.53 | 17.66 | 17.29 | 17.47 | 84,121 | -0.19(-1.10%) |
Feb 19, 2004 | 17.62 | 17.82 | 17.31 | 17.66 | 147,297 | +0.07(+0.40%) |
Feb 18, 2004 | 17.18 | 17.65 | 17.18 | 17.59 | 120,125 | +0.37(+2.15%) |
Feb 17, 2004 | 17.49 | 17.80 | 16.99 | 17.22 | 269,913 | -0.40(-2.26%) |
Feb 13, 2004 | 17.22 | 17.80 | 16.96 | 17.62 | 294,028 | +0.60(+3.53%) |
Feb 12, 2004 | 16.76 | 17.02 | 16.30 | 17.02 | 433,174 | +0.26(+1.53%) |
Feb 11, 2004 | 16.96 | 17.02 | 16.56 | 16.76 | 355,959 | -0.11(-0.63%) |
Feb 10, 2004 | 16.47 | 16.87 | 16.45 | 16.87 | 120,691 | +0.44(+2.69%) |
Feb 09, 2004 | 16.25 | 16.61 | 16.17 | 16.43 | 167,110 | +0.40(+2.48%) |
Feb 06, 2004 | 15.85 | 16.22 | 15.63 | 16.03 | 189,980 | +0.40(+2.54%) |
Feb 05, 2004 | 15.85 | 16.01 | 15.41 | 15.63 | 169,375 | -0.06(-0.39%) |
Feb 04, 2004 | 16.07 | 16.24 | 15.70 | 15.70 | 304,784 | -0.33(-2.04%) |
Feb 03, 2004 | 15.80 | 16.11 | 15.80 | 16.02 | 214,436 | +0.22(+1.40%) |
Feb 02, 2004 | 15.76 | 15.95 | 15.59 | 15.80 | 155,449 | +0.05(+0.34%) |
Jan 30, 2004 | 15.75 | 15.87 | 15.53 | 15.75 | 194,283 | +0.22(+1.42%) |
Jan 29, 2004 | 16.12 | 16.12 | 15.08 | 15.53 | 287,801 | +0.11(+0.74%) |
Jan 28, 2004 | 15.02 | 15.60 | 15.02 | 15.41 | 307,388 | +0.40(+2.65%) |
Jan 27, 2004 | 14.86 | 15.02 | 14.79 | 15.02 | 301,954 | +0.16(+1.07%) |
Jan 26, 2004 | 14.89 | 14.93 | 14.67 | 14.86 | 196,887 | -0.11(-0.77%) |
Jan 23, 2004 | 14.79 | 15.02 | 14.71 | 14.97 | 94,650 | +0.23(+1.56%) |
Jan 22, 2004 | 14.97 | 15.09 | 14.67 | 14.74 | 103,368 | -0.19(-1.24%) |
Jan 21, 2004 | 15.18 | 15.18 | 14.71 | 14.93 | 163,714 | -0.05(-0.35%) |
Jan 20, 2004 | 14.53 | 15.02 | 14.31 | 14.98 | 251,458 | +0.60(+4.18%) |
Jan 16, 2004 | 14.40 | 14.65 | 14.38 | 14.38 | 85,140 | +0.17(+1.18%) |
Jan 15, 2004 | 14.68 | 14.72 | 13.88 | 14.21 | 121,483 | -0.41(-2.78%) |
Jan 14, 2004 | 14.34 | 14.62 | 14.25 | 14.62 | 250,666 | +0.26(+1.85%) |
Jan 13, 2004 | 14.34 | 14.40 | 13.88 | 14.35 | 423,890 | +0.01(+0.06%) |
Jan 12, 2004 | 13.87 | 14.34 | 13.81 | 14.34 | 155,336 | +0.39(+2.78%) |
Jan 09, 2004 | 14.26 | 14.26 | 13.92 | 13.96 | 139,485 | -0.30(-2.11%) |
Jan 08, 2004 | 13.51 | 14.26 | 13.43 | 14.26 | 117,294 | +0.74(+5.49%) |
Jan 07, 2004 | 13.41 | 13.56 | 13.29 | 13.51 | 81,630 | +0.22(+1.66%) |
Jan 06, 2004 | 13.25 | 13.38 | 13.22 | 13.29 | 255,987 | +0.08(+0.60%) |
Jan 05, 2004 | 13.12 | 13.43 | 12.94 | 13.21 | 226,210 | +0.28(+2.19%) |
Jan 02, 2004 | 12.41 | 13.20 | 12.41 | 12.93 | 110,048 | +0.61(+4.95%) |
Dec 31, 2003 | 12.82 | 12.93 | 12.29 | 12.32 | 180,357 | -0.42(-3.33%) |
Dec 30, 2003 | 12.67 | 13.22 | 12.67 | 12.75 | 209,454 | +0.29(+2.34%) |
Dec 29, 2003 | 12.28 | 12.52 | 12.28 | 12.45 | 327,088 | +0.43(+3.60%) |
Dec 26, 2003 | 12.11 | 12.15 | 11.96 | 12.02 | 47,891 | -0.02(-0.15%) |
Dec 24, 2003 | 12.67 | 12.67 | 12.03 | 12.04 | 77,328 | -0.63(-4.95%) |
Dec 23, 2003 | 12.78 | 12.78 | 12.58 | 12.67 | 108,010 | -0.09(-0.69%) |
Dec 22, 2003 | 12.81 | 13.23 | 12.61 | 12.75 | 123,181 | +0.00(+0.00%) |
Dec 19, 2003 | 12.69 | 12.80 | 12.19 | 12.75 | 116,502 | +0.07(+0.56%) |
Dec 18, 2003 | 12.69 | 13.01 | 12.68 | 12.68 | 138,692 | -0.11(-0.83%) |
Dec 17, 2003 | 12.81 | 13.24 | 12.62 | 12.79 | 354,487 | -0.02(-0.14%) |
Dec 16, 2003 | 11.52 | 12.79 | 11.31 | 12.81 | 640,478 | +1.17(+10.10%) |
Dec 15, 2003 | 11.92 | 12.01 | 11.55 | 11.63 | 402,039 | -0.05(-0.45%) |
Dec 12, 2003 | 10.76 | 11.70 | 10.76 | 11.69 | 139,711 | +0.86(+7.91%) |
Dec 11, 2003 | 10.61 | 10.87 | 10.51 | 10.83 | 76,196 | +0.22(+2.08%) |
Dec 10, 2003 | 11.00 | 11.04 | 10.50 | 10.61 | 240,023 | -0.27(-2.44%) |
Dec 09, 2003 | 10.47 | 10.86 | 10.42 | 10.87 | 224,172 | +0.36(+3.45%) |
Dec 08, 2003 | 9.742 | 10.49 | 9.742 | 10.51 | 185,338 | +0.77(+7.89%) |
Dec 05, 2003 | 9.627 | 9.804 | 9.627 | 9.742 | 112,312 | +0.03(+0.27%) |
Dec 04, 2003 | 9.539 | 9.760 | 9.539 | 9.716 | 190,660 | +0.35(+3.77%) |
Dec 03, 2003 | 8.938 | 9.212 | 8.921 | 9.362 | 264,931 | +0.49(+5.47%) |
Dec 02, 2003 | 8.832 | 8.921 | 8.832 | 8.877 | 268,894 | +0.08(+0.90%) |
Dec 01, 2003 | 8.921 | 8.965 | 8.797 | 8.797 | 126,691 | +0.04(+0.50%) |
Nov 28, 2003 | 8.788 | 8.824 | 8.726 | 8.753 | 68,610 | -0.03(-0.30%) |
Nov 26, 2003 | 8.859 | 8.912 | 8.700 | 8.779 | 171,639 | -0.04(-0.50%) |
Nov 25, 2003 | 8.435 | 8.824 | 8.435 | 8.824 | 335,466 | +0.42(+4.94%) |
Nov 24, 2003 | 8.020 | 8.523 | 8.020 | 8.409 | 150,467 | +0.48(+6.01%) |
Nov 21, 2003 | 8.091 | 8.091 | 7.887 | 7.932 | 118,879 | +0.02(+0.22%) |
Nov 20, 2003 | 7.958 | 7.958 | 7.914 | 7.914 | 132,465 | -0.08(-0.99%) |
Nov 19, 2003 | 7.923 | 8.046 | 7.923 | 7.993 | 240,250 | +0.03(+0.33%) |
Nov 18, 2003 | 7.773 | 8.232 | 7.737 | 7.967 | 272,177 | +0.28(+3.68%) |
Nov 17, 2003 | 8.126 | 7.914 | 7.640 | 7.684 | 270,592 | -0.44(-5.43%) |
Nov 14, 2003 | 8.665 | 8.656 | 8.126 | 8.126 | 50,495 | -0.54(-6.22%) |
Nov 13, 2003 | 8.744 | 8.744 | 8.541 | 8.665 | 34,644 | -0.12(-1.41%) |
Nov 12, 2003 | 8.267 | 8.965 | 8.267 | 8.788 | 152,958 | +0.61(+7.45%) |
Nov 11, 2003 | 8.152 | 8.338 | 7.993 | 8.179 | 110,274 | +0.04(+0.43%) |
Nov 10, 2003 | 8.771 | 8.771 | 8.082 | 8.144 | 214,209 | -0.60(-6.87%) |
Nov 07, 2003 | 8.877 | 8.921 | 8.762 | 8.744 | 100,991 | -0.13(-1.49%) |
Nov 06, 2003 | 8.797 | 8.877 | 8.797 | 8.877 | 95,896 | +0.04(+0.50%) |
Nov 05, 2003 | 9.018 | 8.912 | 8.832 | 8.832 | 132,465 | -0.09(-0.99%) |
Nov 04, 2003 | 9.018 | 9.036 | 8.815 | 8.921 | 218,398 | +0.06(+0.70%) |
Nov 03, 2003 | 8.921 | 9.009 | 8.779 | 8.859 | 98,500 | -0.07(-0.79%) |
Oct 31, 2003 | 9.053 | 9.053 | 8.788 | 8.930 | 168,809 | +0.00(+0.00%) |
Oct 30, 2003 | 8.938 | 8.938 | 8.824 | 8.930 | 180,017 | +0.10(+1.10%) |
Oct 29, 2003 | 9.053 | 9.000 | 8.709 | 8.832 | 104,047 | -0.22(-2.44%) |
Oct 28, 2003 | 9.009 | 9.062 | 8.832 | 9.053 | 134,050 | +0.09(+0.99%) |
Oct 27, 2003 | 8.612 | 9.318 | 8.612 | 8.965 | 183,414 | +0.42(+4.96%) |
Oct 24, 2003 | 9.009 | 9.027 | 8.523 | 8.541 | 111,293 | -0.47(-5.20%) |
Oct 23, 2003 | 9.115 | 9.256 | 8.824 | 9.009 | 168,695 | -0.13(-1.45%) |
Oct 22, 2003 | 9.142 | 9.301 | 9.097 | 9.142 | 98,273 | +0.00(+0.00%) |
Oct 21, 2003 | 9.707 | 9.707 | 9.062 | 9.142 | 230,739 | -0.56(-5.74%) |
Oct 20, 2003 | 9.716 | 9.716 | 9.672 | 9.698 | 123,068 | +0.01(+0.09%) |
Oct 17, 2003 | 9.751 | 9.839 | 9.627 | 9.689 | 222,248 | -0.13(-1.35%) |
Oct 16, 2003 | 9.742 | 10.25 | 9.415 | 9.822 | 338,750 | +0.27(+2.87%) |
Oct 15, 2003 | 9.345 | 9.548 | 8.930 | 9.548 | 297,199 | +0.40(+4.34%) |
Oct 14, 2003 | 9.106 | 9.274 | 9.036 | 9.150 | 64,308 | -0.09(-0.96%) |
Oct 13, 2003 | 9.354 | 9.274 | 9.053 | 9.239 | 73,026 | -0.11(-1.23%) |
Oct 10, 2003 | 9.362 | 9.672 | 9.274 | 9.354 | 184,772 | +0.06(+0.67%) |
Oct 09, 2003 | 9.062 | 9.248 | 9.062 | 9.292 | 58,081 | +0.26(+2.94%) |
Oct 08, 2003 | 9.663 | 9.663 | 8.824 | 9.027 | 156,355 | -0.77(-7.84%) |
Oct 07, 2003 | 9.142 | 9.716 | 9.142 | 9.795 | 145,825 | +0.61(+6.63%) |
Oct 06, 2003 | 8.877 | 9.186 | 8.859 | 9.186 | 45,966 | +0.36(+4.10%) |
Oct 03, 2003 | 8.832 | 9.053 | 8.753 | 8.824 | 138,692 | +0.04(+0.50%) |
Oct 02, 2003 | 8.744 | 8.832 | 8.744 | 8.779 | 68,950 | +0.07(+0.81%) |
Oct 01, 2003 | 8.567 | 8.841 | 8.488 | 8.709 | 95,443 | +0.19(+2.18%) |
Sep 30, 2003 | 8.762 | 8.762 | 8.523 | 8.523 | 97,254 | -0.29(-3.31%) |
Sep 29, 2003 | 8.417 | 8.779 | 8.205 | 8.815 | 75,969 | +0.34(+3.96%) |
Sep 26, 2003 | 8.735 | 8.788 | 8.479 | 8.479 | 68,950 | -0.26(-2.93%) |
Sep 25, 2003 | 9.027 | 9.177 | 8.726 | 8.735 | 78,686 | -0.36(-3.98%) |
Sep 24, 2003 | 9.539 | 9.680 | 8.682 | 9.097 | 100,424 | -0.49(-5.07%) |
Sep 23, 2003 | 9.566 | 9.716 | 9.583 | 9.583 | 127,937 | +0.02(+0.18%) |
Sep 22, 2003 | 9.786 | 9.998 | 9.539 | 9.566 | 153,864 | -0.20(-2.08%) |
Sep 19, 2003 | 9.707 | 9.804 | 9.689 | 9.769 | 131,560 | +0.05(+0.55%) |
Sep 18, 2003 | 9.937 | 9.945 | 9.636 | 9.716 | 69,403 | -0.21(-2.14%) |
Sep 17, 2003 | 9.981 | 9.981 | 9.857 | 9.928 | 108,803 | +0.04(+0.36%) |
Sep 16, 2003 | 9.460 | 9.981 | 9.460 | 9.892 | 444,609 | +0.56(+5.96%) |
Sep 15, 2003 | 8.930 | 9.336 | 8.912 | 9.336 | 81,857 | +0.42(+4.65%) |
Sep 12, 2003 | 8.514 | 8.965 | 8.170 | 8.921 | 149,901 | +0.36(+4.23%) |
Sep 11, 2003 | 8.647 | 8.709 | 8.541 | 8.559 | 36,909 | -0.05(-0.62%) |
Sep 10, 2003 | 8.506 | 8.930 | 8.461 | 8.612 | 134,956 | +0.05(+0.62%) |
Sep 09, 2003 | 9.619 | 9.654 | 8.461 | 8.559 | 228,022 | -1.10(-11.43%) |
Sep 08, 2003 | 9.318 | 9.672 | 9.283 | 9.663 | 70,648 | +0.34(+3.70%) |
Sep 05, 2003 | 9.583 | 9.627 | 8.974 | 9.318 | 53,778 | -0.26(-2.76%) |
Sep 04, 2003 | 9.672 | 9.786 | 9.389 | 9.583 | 102,123 | -0.18(-1.81%) |
Sep 03, 2003 | 9.239 | 9.760 | 9.230 | 9.760 | 247,382 | +0.54(+5.84%) |