Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 3.434 | 3.637 | 3.376 | 3.531 | 4,680,379 | +0.25(+7.67%) |
Sep 29, 2004 | 3.241 | 3.366 | 3.212 | 3.279 | 2,130,696 | +0.04(+1.38%) |
Sep 28, 2004 | 3.453 | 3.453 | 3.202 | 3.235 | 2,732,452 | -0.12(-3.63%) |
Sep 27, 2004 | 3.434 | 3.521 | 3.357 | 3.357 | 1,588,175 | -0.14(-3.88%) |
Sep 24, 2004 | 3.637 | 3.705 | 3.482 | 3.492 | 1,724,012 | -0.12(-3.22%) |
Sep 23, 2004 | 3.598 | 3.676 | 3.560 | 3.608 | 1,343,379 | -0.01(-0.27%) |
Sep 22, 2004 | 3.647 | 3.686 | 3.579 | 3.618 | 1,278,666 | -0.01(-0.27%) |
Sep 21, 2004 | 3.918 | 3.918 | 3.608 | 3.628 | 2,619,875 | -0.15(-4.09%) |
Sep 20, 2004 | 3.763 | 3.985 | 3.686 | 3.782 | 1,818,809 | +0.06(+1.56%) |
Sep 17, 2004 | 3.724 | 3.763 | 3.647 | 3.724 | 1,744,274 | +0.00(+0.00%) |
Sep 16, 2004 | 3.773 | 3.811 | 3.666 | 3.724 | 1,129,080 | +0.02(+0.52%) |
Sep 15, 2004 | 3.744 | 3.840 | 3.705 | 3.705 | 3,183,174 | -0.12(-3.04%) |
Sep 14, 2004 | 3.898 | 3.898 | 3.744 | 3.821 | 1,532,249 | -0.07(-1.74%) |
Sep 13, 2004 | 3.802 | 3.898 | 3.724 | 3.889 | 1,827,182 | +0.15(+4.14%) |
Sep 10, 2004 | 3.724 | 3.860 | 3.647 | 3.734 | 1,427,735 | +0.02(+0.52%) |
Sep 09, 2004 | 3.531 | 3.753 | 3.453 | 3.715 | 2,876,249 | +0.28(+8.17%) |
Sep 08, 2004 | 3.560 | 3.618 | 3.386 | 3.434 | 2,888,551 | -0.18(-5.08%) |
Sep 07, 2004 | 3.879 | 3.898 | 3.618 | 3.618 | 1,697,755 | -0.12(-3.11%) |
Sep 03, 2004 | 3.811 | 3.889 | 3.686 | 3.734 | 2,339,104 | -0.07(-1.78%) |
Sep 02, 2004 | 3.860 | 3.879 | 3.685 | 3.802 | 1,406,646 | -0.07(-1.75%) |
Sep 01, 2004 | 3.763 | 3.995 | 3.705 | 3.869 | 2,878,110 | +0.19(+5.26%) |
Aug 31, 2004 | 3.763 | 3.821 | 3.618 | 3.676 | 2,009,952 | -0.10(-2.56%) |
Aug 30, 2004 | 3.995 | 4.005 | 3.763 | 3.773 | 1,702,613 | -0.15(-3.94%) |
Aug 27, 2004 | 4.005 | 4.043 | 3.889 | 3.927 | 1,159,576 | +0.00(+0.00%) |
Aug 26, 2004 | 3.927 | 3.976 | 3.869 | 3.927 | 985,903 | -0.09(-2.17%) |
Aug 25, 2004 | 3.947 | 4.053 | 3.947 | 4.014 | 1,229,045 | +0.04(+0.97%) |
Aug 24, 2004 | 4.169 | 4.179 | 3.947 | 3.976 | 1,594,998 | -0.14(-3.29%) |
Aug 23, 2004 | 4.072 | 4.208 | 4.024 | 4.111 | 922,636 | +0.10(+2.41%) |
Aug 20, 2004 | 3.985 | 4.082 | 3.927 | 4.014 | 1,157,715 | +0.01(+0.24%) |
Aug 19, 2004 | 4.072 | 4.111 | 3.927 | 4.005 | 930,079 | -0.03(-0.72%) |
Aug 18, 2004 | 3.840 | 4.111 | 3.792 | 4.034 | 1,512,710 | +0.17(+4.51%) |
Aug 17, 2004 | 3.840 | 3.898 | 3.782 | 3.860 | 1,572,669 | +0.15(+3.91%) |
Aug 16, 2004 | 3.773 | 3.898 | 3.715 | 3.715 | 954,476 | -0.02(-0.52%) |
Aug 13, 2004 | 3.724 | 3.840 | 3.618 | 3.734 | 1,097,653 | +0.00(+0.00%) |
Aug 12, 2004 | 3.811 | 3.840 | 3.695 | 3.734 | 2,152,509 | -0.02(-0.52%) |
Aug 11, 2004 | 3.850 | 3.869 | 3.676 | 3.753 | 3,842,407 | -0.15(-3.72%) |
Aug 10, 2004 | 3.956 | 3.956 | 3.860 | 3.898 | 1,384,420 | +0.01(+0.25%) |
Aug 09, 2004 | 4.053 | 4.053 | 3.879 | 3.889 | 1,265,847 | -0.12(-2.90%) |
Aug 06, 2004 | 4.005 | 4.111 | 3.947 | 4.005 | 1,348,031 | -0.12(-2.82%) |
Aug 05, 2004 | 4.208 | 4.295 | 4.121 | 4.121 | 1,803,095 | -0.01(-0.23%) |
Aug 04, 2004 | 4.247 | 4.247 | 3.985 | 4.131 | 1,706,335 | -0.02(-0.47%) |
Aug 03, 2004 | 4.208 | 4.430 | 4.150 | 4.150 | 3,319,528 | -0.07(-1.61%) |
Aug 02, 2004 | 3.956 | 4.218 | 3.898 | 4.218 | 2,870,977 | +0.30(+7.65%) |
Jul 30, 2004 | 3.918 | 4.034 | 3.850 | 3.918 | 5,762,939 | -0.06(-1.46%) |
Jul 29, 2004 | 3.918 | 4.111 | 3.831 | 3.976 | 5,042,817 | +0.13(+3.27%) |
Jul 28, 2004 | 3.628 | 4.160 | 3.628 | 3.850 | 7,311,832 | -0.53(-12.14%) |
Jul 27, 2004 | 4.508 | 4.566 | 4.247 | 4.382 | 2,599,820 | -0.11(-2.37%) |
Jul 26, 2004 | 4.711 | 4.740 | 4.382 | 4.488 | 2,213,294 | -0.16(-3.53%) |
Jul 23, 2004 | 4.769 | 4.788 | 4.537 | 4.653 | 1,791,311 | -0.15(-3.02%) |
Jul 22, 2004 | 4.779 | 4.885 | 4.614 | 4.798 | 2,412,501 | +0.02(+0.40%) |
Jul 21, 2004 | 5.456 | 5.485 | 4.740 | 4.779 | 4,130,104 | -0.51(-9.69%) |
Jul 20, 2004 | 5.272 | 5.369 | 5.224 | 5.291 | 1,771,566 | -0.07(-1.26%) |
Jul 19, 2004 | 5.330 | 5.369 | 5.175 | 5.359 | 1,395,585 | +0.06(+1.09%) |
Jul 16, 2004 | 5.514 | 5.582 | 5.233 | 5.301 | 1,379,044 | -0.08(-1.44%) |
Jul 15, 2004 | 5.175 | 5.494 | 5.156 | 5.378 | 2,588,345 | +0.15(+2.96%) |
Jul 14, 2004 | 5.146 | 5.378 | 5.079 | 5.224 | 2,737,931 | +0.04(+0.75%) |
Jul 13, 2004 | 5.146 | 5.262 | 5.098 | 5.185 | 3,085,690 | +0.08(+1.52%) |
Jul 12, 2004 | 5.359 | 5.465 | 5.079 | 5.108 | 3,428,900 | -0.29(-5.38%) |
Jul 09, 2004 | 5.485 | 5.562 | 5.369 | 5.398 | 2,253,611 | +0.01(+0.18%) |
Jul 08, 2004 | 5.349 | 5.494 | 5.320 | 5.388 | 2,306,643 | -0.01(-0.18%) |
Jul 07, 2004 | 5.224 | 5.446 | 5.224 | 5.398 | 3,495,578 | +0.12(+2.20%) |
Jul 06, 2004 | 5.688 | 5.688 | 5.204 | 5.282 | 6,118,348 | -0.41(-7.14%) |
Jul 02, 2004 | 5.649 | 5.765 | 5.465 | 5.688 | 5,235,925 | +0.09(+1.55%) |
Jul 01, 2004 | 5.852 | 6.191 | 5.562 | 5.601 | 17,889,436 | -2.48(-30.66%) |
Jun 29, 2004 | 8.087 | 8.203 | 7.922 | 8.077 | 1,533,489 | +0.10(+1.21%) |
Jun 28, 2004 | 8.396 | 8.464 | 7.922 | 7.981 | 1,592,207 | -0.34(-4.07%) |
Jun 25, 2004 | 8.232 | 8.464 | 8.164 | 8.319 | 2,673,630 | +0.13(+1.53%) |
Jun 24, 2004 | 8.571 | 8.754 | 8.155 | 8.193 | 2,060,297 | -0.44(-5.04%) |
Jun 23, 2004 | 8.319 | 8.687 | 8.280 | 8.629 | 2,485,898 | +0.34(+4.08%) |
Jun 22, 2004 | 7.922 | 8.319 | 7.632 | 8.290 | 2,361,123 | +0.42(+5.28%) |
Jun 21, 2004 | 8.193 | 8.193 | 7.739 | 7.874 | 1,104,993 | -0.15(-1.81%) |
Jun 18, 2004 | 7.942 | 8.222 | 7.845 | 8.019 | 1,540,105 | +0.05(+0.61%) |
Jun 17, 2004 | 8.222 | 8.425 | 7.922 | 7.971 | 1,609,988 | -0.36(-4.30%) |
Jun 16, 2004 | 8.464 | 8.551 | 8.232 | 8.329 | 1,035,420 | -0.11(-1.26%) |
Jun 15, 2004 | 8.367 | 8.648 | 8.367 | 8.435 | 1,408,300 | +0.10(+1.16%) |
Jun 14, 2004 | 8.513 | 8.658 | 8.222 | 8.338 | 2,340,241 | -0.30(-3.47%) |
Jun 10, 2004 | 9.045 | 9.074 | 8.513 | 8.638 | 2,810,708 | -0.25(-2.83%) |
Jun 09, 2004 | 9.490 | 9.528 | 8.803 | 8.890 | 3,415,875 | -0.68(-7.08%) |
Jun 08, 2004 | 9.499 | 9.615 | 9.393 | 9.567 | 1,351,236 | -0.05(-0.50%) |
Jun 07, 2004 | 9.654 | 9.673 | 9.499 | 9.615 | 2,200,372 | +0.18(+1.95%) |
Jun 04, 2004 | 9.596 | 9.644 | 9.325 | 9.432 | 2,278,421 | +0.02(+0.21%) |
Jun 03, 2004 | 9.935 | 9.935 | 9.354 | 9.412 | 1,440,657 | -0.44(-4.42%) |
Jun 02, 2004 | 10.40 | 10.46 | 9.809 | 9.847 | 2,467,084 | -0.10(-0.97%) |
Jun 01, 2004 | 9.944 | 10.14 | 9.770 | 9.944 | 1,821,393 | +0.00(+0.00%) |
May 28, 2004 | 10.07 | 10.16 | 9.877 | 9.944 | 1,994,652 | -0.12(-1.15%) |
May 27, 2004 | 10.03 | 10.21 | 9.857 | 10.06 | 2,045,927 | +0.21(+2.16%) |
May 26, 2004 | 9.683 | 10.01 | 9.673 | 9.847 | 1,994,239 | +0.24(+2.52%) |
May 25, 2004 | 9.190 | 9.664 | 9.170 | 9.606 | 2,426,870 | +0.43(+4.64%) |
May 24, 2004 | 9.238 | 9.325 | 9.112 | 9.180 | 1,630,043 | +0.13(+1.39%) |
May 21, 2004 | 9.006 | 9.248 | 8.958 | 9.054 | 1,338,934 | +0.04(+0.43%) |
May 20, 2004 | 9.219 | 9.267 | 8.948 | 9.016 | 1,213,952 | +0.00(+0.00%) |
May 19, 2004 | 9.286 | 9.419 | 8.909 | 9.016 | 3,031,210 | +0.05(+0.54%) |
May 18, 2004 | 9.586 | 9.664 | 8.948 | 8.967 | 3,923,971 | +0.21(+2.43%) |
May 17, 2004 | 8.590 | 8.803 | 8.513 | 8.754 | 2,526,112 | -0.06(-0.66%) |
May 14, 2004 | 9.025 | 9.238 | 8.803 | 8.812 | 1,804,129 | -0.23(-2.57%) |
May 13, 2004 | 8.958 | 9.432 | 8.929 | 9.045 | 1,871,427 | -0.10(-1.06%) |
May 12, 2004 | 9.209 | 9.364 | 8.716 | 9.141 | 3,537,343 | -0.20(-2.17%) |
May 11, 2004 | 8.909 | 9.403 | 8.909 | 9.344 | 3,235,379 | +0.51(+5.81%) |
May 10, 2004 | 8.851 | 9.170 | 8.445 | 8.832 | 3,989,099 | -0.11(-1.19%) |
May 07, 2004 | 8.774 | 9.335 | 8.677 | 8.938 | 4,526,347 | +0.52(+6.21%) |
May 06, 2004 | 8.580 | 8.745 | 8.309 | 8.416 | 2,717,255 | -0.39(-4.40%) |
May 05, 2004 | 8.561 | 8.948 | 8.377 | 8.803 | 3,849,127 | +0.26(+3.06%) |
May 04, 2004 | 7.884 | 8.706 | 7.855 | 8.542 | 3,625,730 | +0.82(+10.65%) |
May 03, 2004 | 7.990 | 8.116 | 7.545 | 7.719 | 2,719,323 | -0.06(-0.75%) |
Apr 30, 2004 | 7.864 | 8.358 | 7.739 | 7.777 | 3,487,101 | -0.16(-2.07%) |
Apr 29, 2004 | 8.155 | 8.319 | 7.661 | 7.942 | 4,176,521 | -0.41(-4.87%) |
Apr 28, 2004 | 8.958 | 9.141 | 8.251 | 8.348 | 4,875,244 | -0.51(-5.79%) |
Apr 27, 2004 | 10.69 | 10.77 | 8.319 | 8.861 | 19,539,534 | -4.56(-33.96%) |
Apr 23, 2004 | 13.37 | 13.64 | 13.07 | 13.42 | 834,766 | +0.19(+1.46%) |
Apr 22, 2004 | 13.23 | 13.63 | 12.94 | 13.22 | 1,096,723 | -0.01(-0.07%) |
Apr 21, 2004 | 13.44 | 13.53 | 12.92 | 13.23 | 909,921 | -0.02(-0.15%) |
Apr 20, 2004 | 13.49 | 13.73 | 13.16 | 13.25 | 2,025,045 | -0.12(-0.87%) |
Apr 19, 2004 | 13.15 | 13.56 | 12.90 | 13.37 | 1,359,196 | +0.25(+1.92%) |
Apr 16, 2004 | 13.40 | 13.47 | 13.03 | 13.12 | 1,241,450 | -0.42(-3.07%) |
Apr 15, 2004 | 13.94 | 14.11 | 13.25 | 13.53 | 1,229,562 | -0.31(-2.24%) |
Apr 14, 2004 | 14.17 | 14.33 | 13.66 | 13.84 | 993,139 | -0.38(-2.65%) |
Apr 13, 2004 | 14.71 | 14.75 | 14.05 | 14.22 | 652,306 | -0.37(-2.52%) |
Apr 12, 2004 | 14.41 | 14.75 | 14.41 | 14.59 | 622,224 | -0.01(-0.07%) |
Apr 08, 2004 | 14.76 | 15.03 | 14.41 | 14.60 | 789,591 | -0.07(-0.46%) |
Apr 07, 2004 | 14.97 | 14.98 | 14.37 | 14.66 | 864,022 | -0.16(-1.11%) |
Apr 06, 2004 | 15.26 | 15.30 | 14.68 | 14.83 | 930,183 | -0.50(-3.28%) |
Apr 05, 2004 | 15.00 | 15.38 | 15.00 | 15.33 | 1,159,989 | +0.30(+2.00%) |
Apr 02, 2004 | 14.70 | 15.24 | 14.66 | 15.03 | 1,835,039 | +0.68(+4.72%) |
Apr 01, 2004 | 14.12 | 14.49 | 14.11 | 14.36 | 1,141,175 | +0.20(+1.44%) |
Mar 31, 2004 | 14.30 | 14.41 | 13.84 | 14.15 | 1,266,984 | -0.07(-0.48%) |
Mar 30, 2004 | 14.02 | 14.27 | 13.93 | 14.22 | 994,690 | +0.15(+1.03%) |
Mar 29, 2004 | 14.20 | 14.34 | 13.84 | 14.07 | 1,578,044 | +0.31(+2.25%) |
Mar 26, 2004 | 13.69 | 14.07 | 13.62 | 13.77 | 2,162,226 | +0.07(+0.49%) |
Mar 25, 2004 | 12.91 | 13.82 | 12.88 | 13.70 | 3,126,007 | +0.84(+6.55%) |
Mar 24, 2004 | 12.47 | 13.02 | 12.37 | 12.86 | 1,615,674 | +0.38(+3.02%) |
Mar 23, 2004 | 12.73 | 12.82 | 12.35 | 12.48 | 2,193,653 | +0.03(+0.23%) |
Mar 22, 2004 | 12.90 | 12.90 | 12.20 | 12.45 | 1,887,347 | -0.51(-3.96%) |
Mar 19, 2004 | 13.19 | 13.40 | 12.84 | 12.96 | 1,282,284 | -0.30(-2.26%) |
Mar 18, 2004 | 13.23 | 13.74 | 12.99 | 13.26 | 1,756,989 | -0.09(-0.65%) |
Mar 17, 2004 | 13.47 | 13.75 | 13.17 | 13.35 | 2,735,656 | +0.03(+0.22%) |
Mar 16, 2004 | 14.02 | 14.07 | 13.09 | 13.32 | 2,711,466 | -0.37(-2.69%) |
Mar 15, 2004 | 14.50 | 14.50 | 13.66 | 13.69 | 1,572,152 | -0.74(-5.10%) |
Mar 12, 2004 | 14.31 | 14.68 | 14.23 | 14.42 | 1,335,626 | +0.34(+2.40%) |
Mar 11, 2004 | 13.96 | 14.74 | 13.71 | 14.08 | 1,836,073 | -0.11(-0.75%) |
Mar 10, 2004 | 14.32 | 14.77 | 14.04 | 14.19 | 1,586,004 | -0.15(-1.01%) |
Mar 09, 2004 | 14.29 | 14.66 | 14.01 | 14.34 | 1,781,386 | +0.03(+0.20%) |
Mar 08, 2004 | 15.31 | 15.43 | 13.90 | 14.31 | 1,590,243 | -0.83(-5.50%) |
Mar 05, 2004 | 14.85 | 15.53 | 14.56 | 15.14 | 2,429,455 | -0.05(-0.32%) |
Mar 04, 2004 | 14.93 | 15.24 | 14.79 | 15.19 | 1,223,359 | +0.39(+2.61%) |
Mar 03, 2004 | 14.75 | 14.99 | 14.56 | 14.80 | 1,054,442 | -0.04(-0.26%) |
Mar 02, 2004 | 15.24 | 15.50 | 14.75 | 14.84 | 3,200,541 | -0.42(-2.73%) |
Mar 01, 2004 | 14.99 | 15.28 | 14.69 | 15.25 | 1,521,497 | +0.44(+2.94%) |
Feb 27, 2004 | 14.97 | 15.03 | 14.55 | 14.82 | 1,765,983 | +0.10(+0.66%) |
Feb 26, 2004 | 14.70 | 14.97 | 14.22 | 14.72 | 1,137,556 | +0.05(+0.33%) |
Feb 25, 2004 | 14.53 | 14.78 | 14.32 | 14.67 | 1,856,128 | +0.36(+2.50%) |
Feb 24, 2004 | 13.90 | 14.67 | 13.83 | 14.32 | 2,707,848 | +0.29(+2.07%) |
Feb 23, 2004 | 14.67 | 14.78 | 13.79 | 14.03 | 2,467,704 | -0.69(-4.67%) |
Feb 20, 2004 | 15.00 | 15.22 | 14.22 | 14.71 | 3,218,736 | -0.20(-1.36%) |
Feb 19, 2004 | 16.09 | 16.14 | 14.78 | 14.92 | 2,076,837 | -0.69(-4.40%) |
Feb 18, 2004 | 16.02 | 16.10 | 15.54 | 15.60 | 1,449,961 | -0.35(-2.18%) |
Feb 17, 2004 | 15.85 | 16.06 | 15.57 | 15.95 | 2,216,809 | +0.55(+3.58%) |
Feb 13, 2004 | 16.26 | 16.43 | 15.28 | 15.40 | 2,711,053 | -0.84(-5.18%) |
Feb 12, 2004 | 16.42 | 16.85 | 16.09 | 16.24 | 1,639,657 | -0.36(-2.16%) |
Feb 11, 2004 | 16.87 | 16.87 | 16.28 | 16.60 | 2,246,478 | +0.02(+0.12%) |
Feb 10, 2004 | 17.06 | 17.12 | 16.13 | 16.58 | 2,156,644 | -0.04(-0.23%) |
Feb 09, 2004 | 17.22 | 17.32 | 16.55 | 16.62 | 1,242,794 | -0.47(-2.77%) |
Feb 06, 2004 | 16.44 | 17.15 | 16.21 | 17.09 | 1,863,881 | +0.84(+5.18%) |
Feb 05, 2004 | 16.20 | 16.50 | 16.01 | 16.25 | 1,611,642 | +0.13(+0.78%) |
Feb 04, 2004 | 16.36 | 16.63 | 15.80 | 16.13 | 2,843,892 | -0.44(-2.63%) |
Feb 03, 2004 | 16.41 | 16.97 | 16.36 | 16.56 | 1,439,726 | -0.04(-0.23%) |
Feb 02, 2004 | 17.31 | 17.31 | 16.41 | 16.60 | 2,326,698 | -0.22(-1.32%) |
Jan 30, 2004 | 17.03 | 17.41 | 16.74 | 16.82 | 2,339,104 | -0.06(-0.34%) |
Jan 29, 2004 | 19.67 | 19.69 | 16.40 | 16.88 | 8,013,759 | -3.07(-15.37%) |
Jan 28, 2004 | 19.69 | 21.08 | 18.95 | 19.95 | 4,821,488 | +0.80(+4.19%) |
Jan 27, 2004 | 19.41 | 19.85 | 19.06 | 19.14 | 1,424,840 | -0.45(-2.27%) |
Jan 26, 2004 | 19.13 | 19.91 | 19.05 | 19.59 | 1,142,622 | +0.29(+1.50%) |
Jan 23, 2004 | 19.44 | 19.83 | 18.95 | 19.30 | 1,399,513 | -0.06(-0.30%) |
Jan 22, 2004 | 19.95 | 20.52 | 19.36 | 19.36 | 1,698,168 | -0.57(-2.86%) |
Jan 21, 2004 | 20.85 | 21.16 | 19.73 | 19.93 | 1,971,083 | -0.32(-1.58%) |
Jan 20, 2004 | 19.73 | 20.63 | 19.50 | 20.25 | 3,027,592 | +0.70(+3.56%) |
Jan 16, 2004 | 19.54 | 20.13 | 19.40 | 19.55 | 3,062,017 | +0.43(+2.23%) |
Jan 15, 2004 | 18.77 | 19.32 | 18.22 | 19.12 | 1,789,536 | +0.52(+2.81%) |
Jan 14, 2004 | 18.91 | 19.33 | 18.52 | 18.60 | 1,198,843 | -0.34(-1.79%) |
Jan 13, 2004 | 19.72 | 19.83 | 18.71 | 18.94 | 1,630,105 | -0.82(-4.16%) |
Jan 12, 2004 | 19.59 | 19.83 | 18.87 | 19.76 | 1,239,011 | +0.30(+1.54%) |
Jan 09, 2004 | 19.26 | 19.52 | 19.02 | 19.46 | 1,638,490 | -0.20(-1.03%) |
Jan 08, 2004 | 19.73 | 19.76 | 18.83 | 19.67 | 1,497,523 | +0.58(+3.04%) |
Jan 07, 2004 | 18.70 | 19.14 | 18.44 | 19.09 | 1,477,491 | +0.34(+1.81%) |
Jan 06, 2004 | 18.74 | 18.95 | 18.48 | 18.75 | 1,646,273 | +0.05(+0.26%) |
Jan 05, 2004 | 17.41 | 18.73 | 17.41 | 18.70 | 1,557,576 | +1.11(+6.33%) |
Jan 02, 2004 | 17.32 | 17.97 | 17.32 | 17.59 | 729,529 | +0.04(+0.22%) |
Dec 31, 2003 | 17.61 | 17.77 | 17.44 | 17.55 | 968,846 | -0.09(-0.49%) |
Dec 30, 2003 | 17.18 | 17.65 | 17.14 | 17.63 | 998,767 | +0.44(+2.53%) |
Dec 29, 2003 | 17.27 | 17.50 | 16.98 | 17.20 | 1,512,510 | +0.00(+0.00%) |
Dec 26, 2003 | 17.25 | 17.51 | 17.17 | 17.20 | 302,996 | -0.15(-0.89%) |
Dec 24, 2003 | 17.43 | 17.56 | 17.27 | 17.35 | 282,124 | -0.13(-0.72%) |
Dec 23, 2003 | 17.10 | 17.49 | 17.00 | 17.48 | 771,553 | +0.36(+2.09%) |
Dec 22, 2003 | 16.39 | 17.20 | 16.36 | 17.12 | 1,380,666 | +0.36(+2.14%) |
Dec 19, 2003 | 17.37 | 17.53 | 16.59 | 16.76 | 1,601,057 | -0.34(-1.98%) |
Dec 18, 2003 | 16.32 | 17.35 | 16.20 | 17.10 | 1,608,089 | +0.87(+5.36%) |
Dec 17, 2003 | 16.55 | 16.56 | 15.77 | 16.23 | 1,819,896 | -0.26(-1.58%) |
Dec 16, 2003 | 16.50 | 16.81 | 15.99 | 16.49 | 2,529,430 | -0.25(-1.50%) |
Dec 15, 2003 | 18.74 | 18.74 | 16.57 | 16.74 | 2,436,463 | -1.20(-6.68%) |
Dec 12, 2003 | 18.07 | 18.38 | 17.63 | 17.94 | 1,108,573 | -0.03(-0.16%) |
Dec 11, 2003 | 17.11 | 18.22 | 17.06 | 17.97 | 1,384,727 | +0.83(+4.85%) |
Dec 10, 2003 | 17.17 | 17.59 | 16.50 | 17.14 | 2,462,195 | -0.08(-0.45%) |
Dec 09, 2003 | 18.82 | 18.85 | 17.13 | 17.22 | 1,996,825 | -1.41(-7.58%) |
Dec 08, 2003 | 18.57 | 18.94 | 18.01 | 18.63 | 1,228,561 | -0.04(-0.21%) |
Dec 05, 2003 | 19.59 | 19.41 | 18.44 | 18.67 | 1,346,194 | -0.92(-4.69%) |
Dec 04, 2003 | 19.87 | 20.02 | 18.71 | 19.59 | 2,178,686 | -0.19(-0.98%) |
Dec 03, 2003 | 20.80 | 21.02 | 19.66 | 19.78 | 1,807,510 | -0.92(-4.44%) |
Dec 02, 2003 | 20.29 | 20.80 | 19.91 | 20.70 | 2,740,935 | +0.39(+1.90%) |
Dec 01, 2003 | 19.15 | 20.34 | 19.04 | 20.31 | 3,582,380 | +1.43(+7.58%) |
Nov 28, 2003 | 18.65 | 18.94 | 18.62 | 18.88 | 335,107 | +0.14(+0.72%) |
Nov 26, 2003 | 18.96 | 19.10 | 18.15 | 18.75 | 1,199,333 | +0.09(+0.47%) |
Nov 25, 2003 | 18.67 | 18.96 | 18.54 | 18.66 | 1,236,822 | +0.24(+1.31%) |
Nov 24, 2003 | 18.04 | 18.54 | 17.99 | 18.42 | 1,140,277 | +0.70(+3.93%) |
Nov 21, 2003 | 17.63 | 17.94 | 17.28 | 17.72 | 1,308,526 | +0.09(+0.49%) |
Nov 20, 2003 | 17.83 | 18.38 | 17.61 | 17.63 | 1,190,105 | -0.55(-3.03%) |
Nov 19, 2003 | 18.00 | 18.23 | 17.55 | 18.19 | 984,679 | +0.47(+2.67%) |
Nov 18, 2003 | 18.60 | 18.68 | 17.67 | 17.71 | 1,293,127 | -0.47(-2.60%) |
Nov 17, 2003 | 18.17 | 18.36 | 17.70 | 18.19 | 1,592,402 | -0.21(-1.16%) |
Nov 14, 2003 | 19.44 | 19.59 | 18.28 | 18.40 | 1,700,959 | -1.10(-5.65%) |
Nov 13, 2003 | 19.59 | 19.95 | 19.06 | 19.50 | 2,889,175 | -0.15(-0.79%) |
Nov 12, 2003 | 18.80 | 19.69 | 18.55 | 19.66 | 3,762,628 | +1.46(+8.03%) |
Nov 11, 2003 | 18.17 | 18.23 | 17.64 | 18.20 | 2,025,762 | +0.11(+0.59%) |
Nov 10, 2003 | 18.96 | 19.15 | 18.09 | 18.09 | 2,143,867 | -0.75(-4.00%) |
Nov 07, 2003 | 18.45 | 19.06 | 18.38 | 18.84 | 2,560,216 | +0.35(+1.88%) |
Nov 06, 2003 | 18.49 | 18.67 | 18.04 | 18.50 | 6,597,656 | -0.53(-2.80%) |
Nov 05, 2003 | 18.85 | 19.03 | 18.25 | 19.03 | 1,713,802 | +0.31(+1.65%) |
Nov 04, 2003 | 18.20 | 18.96 | 18.14 | 18.72 | 1,806,685 | -0.14(-0.72%) |
Nov 03, 2003 | 18.74 | 19.35 | 18.69 | 18.85 | 2,281,420 | +0.62(+3.40%) |
Oct 31, 2003 | 18.57 | 18.86 | 17.99 | 18.23 | 1,270,998 | -0.47(-2.53%) |
Oct 30, 2003 | 18.77 | 19.18 | 18.54 | 18.71 | 1,652,424 | -0.06(-0.31%) |
Oct 29, 2003 | 18.61 | 19.11 | 18.21 | 18.77 | 3,442,419 | +0.02(+0.10%) |
Oct 28, 2003 | 17.22 | 18.78 | 17.11 | 18.75 | 8,772,492 | +3.09(+19.70%) |
Oct 27, 2003 | 15.55 | 15.96 | 15.19 | 15.66 | 1,567,810 | +0.73(+4.86%) |
Oct 24, 2003 | 15.08 | 15.27 | 14.56 | 14.94 | 1,512,710 | -0.21(-1.40%) |
Oct 23, 2003 | 15.23 | 15.61 | 14.80 | 15.15 | 1,523,565 | -0.74(-4.69%) |
Oct 22, 2003 | 16.63 | 16.69 | 15.61 | 15.89 | 1,049,893 | -0.88(-5.25%) |
Oct 21, 2003 | 16.54 | 16.92 | 16.25 | 16.77 | 1,152,545 | +0.64(+3.96%) |
Oct 20, 2003 | 15.50 | 16.25 | 15.14 | 16.14 | 1,562,740 | +0.65(+4.18%) |
Oct 17, 2003 | 16.88 | 16.88 | 15.30 | 15.49 | 1,338,363 | -1.13(-6.81%) |
Oct 16, 2003 | 16.40 | 16.54 | 15.85 | 16.62 | 678,205 | +0.22(+1.36%) |
Oct 15, 2003 | 17.33 | 17.46 | 16.25 | 16.40 | 943,719 | -0.46(-2.75%) |
Oct 14, 2003 | 16.50 | 16.90 | 16.06 | 16.86 | 692,214 | +0.25(+1.51%) |
Oct 13, 2003 | 16.33 | 16.93 | 16.26 | 16.61 | 534,056 | +0.25(+1.54%) |
Oct 10, 2003 | 16.51 | 17.15 | 16.20 | 16.36 | 701,493 | +0.08(+0.48%) |
Oct 09, 2003 | 16.16 | 16.97 | 16.07 | 16.28 | 1,135,962 | +0.42(+2.62%) |
Oct 08, 2003 | 16.25 | 16.44 | 15.75 | 15.86 | 755,400 | -0.48(-2.96%) |
Oct 07, 2003 | 15.70 | 16.42 | 15.62 | 16.35 | 795,391 | +0.43(+2.67%) |
Oct 06, 2003 | 16.23 | 16.35 | 15.56 | 15.92 | 875,216 | -0.11(-0.66%) |
Oct 03, 2003 | 15.21 | 16.73 | 15.18 | 16.03 | 2,121,309 | +1.20(+8.09%) |
Oct 02, 2003 | 14.19 | 14.97 | 13.90 | 14.83 | 1,541,736 | +0.59(+4.14%) |