Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 11.15 | 11.43 | 11.14 | 11.26 | 764,592 | +0.22(+2.01%) |
Oct 28, 2004 | 11.14 | 11.49 | 11.00 | 11.04 | 616,834 | -0.22(-1.97%) |
Oct 27, 2004 | 11.79 | 11.87 | 11.03 | 11.26 | 982,701 | -0.41(-3.53%) |
Oct 26, 2004 | 11.54 | 11.70 | 11.39 | 11.68 | 830,091 | +0.07(+0.59%) |
Oct 25, 2004 | 11.45 | 11.78 | 11.43 | 11.61 | 1,152,292 | +0.31(+2.77%) |
Oct 22, 2004 | 11.54 | 11.56 | 11.18 | 11.30 | 538,103 | -0.19(-1.66%) |
Oct 21, 2004 | 11.38 | 11.53 | 11.34 | 11.49 | 821,711 | +0.13(+1.12%) |
Oct 20, 2004 | 11.34 | 11.36 | 11.20 | 11.36 | 893,384 | +0.37(+3.38%) |
Oct 19, 2004 | 10.95 | 11.11 | 10.93 | 10.99 | 567,435 | +0.17(+1.55%) |
Oct 18, 2004 | 11.02 | 11.13 | 10.73 | 10.82 | 679,466 | -0.20(-1.81%) |
Oct 15, 2004 | 10.81 | 11.11 | 10.81 | 11.02 | 711,002 | +0.31(+2.92%) |
Oct 14, 2004 | 10.66 | 10.85 | 10.62 | 10.71 | 560,598 | +0.08(+0.73%) |
Oct 13, 2004 | 10.87 | 10.87 | 10.11 | 10.63 | 2,664,055 | -0.25(-2.29%) |
Oct 12, 2004 | 11.02 | 11.06 | 10.81 | 10.88 | 1,026,146 | -0.31(-2.76%) |
Oct 11, 2004 | 11.28 | 11.28 | 11.10 | 11.19 | 380,421 | -0.15(-1.36%) |
Oct 08, 2004 | 11.37 | 11.62 | 11.28 | 11.34 | 1,298,506 | +0.28(+2.50%) |
Oct 07, 2004 | 11.40 | 11.45 | 11.05 | 11.06 | 489,806 | -0.23(-2.01%) |
Oct 06, 2004 | 11.54 | 11.54 | 11.08 | 11.29 | 882,358 | -0.02(-0.20%) |
Oct 05, 2004 | 10.70 | 11.31 | 10.46 | 11.31 | 2,736,390 | +0.96(+9.24%) |
Oct 04, 2004 | 10.52 | 10.52 | 10.32 | 10.36 | 554,423 | -0.28(-2.60%) |
Oct 01, 2004 | 10.75 | 10.75 | 10.56 | 10.63 | 956,237 | -0.14(-1.26%) |
Sep 30, 2004 | 10.76 | 10.84 | 10.63 | 10.77 | 1,033,424 | +0.22(+2.11%) |
Sep 29, 2004 | 10.43 | 10.57 | 10.36 | 10.55 | 902,206 | +0.17(+1.62%) |
Sep 28, 2004 | 10.10 | 10.40 | 10.07 | 10.38 | 1,854,914 | +0.41(+4.09%) |
Sep 27, 2004 | 10.05 | 10.23 | 9.876 | 9.971 | 675,937 | -0.00(-0.05%) |
Sep 24, 2004 | 9.926 | 10.01 | 9.885 | 9.976 | 552,218 | +0.05(+0.50%) |
Sep 23, 2004 | 9.908 | 10.02 | 9.858 | 9.926 | 1,288,362 | +0.08(+0.83%) |
Sep 22, 2004 | 9.953 | 9.989 | 9.817 | 9.844 | 1,110,611 | -0.15(-1.54%) |
Sep 21, 2004 | 10.02 | 10.10 | 9.935 | 9.998 | 1,863,295 | +0.23(+2.32%) |
Sep 20, 2004 | 9.735 | 9.826 | 9.726 | 9.772 | 573,389 | -0.08(-0.83%) |
Sep 17, 2004 | 9.858 | 9.939 | 9.813 | 9.853 | 576,035 | -0.03(-0.32%) |
Sep 16, 2004 | 10.12 | 10.12 | 9.545 | 9.885 | 1,613,650 | -0.32(-3.11%) |
Sep 15, 2004 | 10.41 | 10.41 | 10.18 | 10.20 | 175,986 | -0.10(-0.92%) |
Sep 14, 2004 | 10.30 | 10.52 | 10.23 | 10.30 | 355,942 | +0.10(+1.02%) |
Sep 13, 2004 | 10.15 | 10.35 | 10.15 | 10.19 | 112,472 | -0.07(-0.71%) |
Sep 10, 2004 | 10.43 | 10.63 | 10.21 | 10.27 | 235,971 | -0.06(-0.57%) |
Sep 09, 2004 | 10.30 | 10.41 | 10.22 | 10.32 | 213,036 | +0.02(+0.22%) |
Sep 08, 2004 | 10.23 | 10.41 | 10.06 | 10.30 | 501,495 | -0.10(-0.92%) |
Sep 07, 2004 | 10.25 | 10.40 | 10.03 | 10.40 | 334,991 | +0.15(+1.46%) |
Sep 03, 2004 | 10.34 | 10.34 | 10.11 | 10.25 | 211,271 | -0.20(-1.95%) |
Sep 02, 2004 | 10.40 | 10.48 | 10.24 | 10.45 | 375,129 | +0.05(+0.44%) |
Sep 01, 2004 | 10.34 | 10.47 | 10.26 | 10.41 | 336,756 | +0.10(+1.01%) |
Aug 31, 2004 | 9.980 | 10.36 | 9.980 | 10.30 | 556,849 | +0.32(+3.18%) |
Aug 30, 2004 | 10.36 | 10.58 | 9.985 | 9.985 | 345,356 | -0.26(-2.52%) |
Aug 27, 2004 | 10.41 | 10.52 | 10.13 | 10.24 | 226,268 | -0.10(-0.92%) |
Aug 26, 2004 | 10.35 | 10.48 | 10.29 | 10.34 | 627,199 | -0.01(-0.13%) |
Aug 25, 2004 | 9.935 | 10.43 | 9.935 | 10.35 | 967,263 | +0.44(+4.48%) |
Aug 24, 2004 | 10.23 | 10.23 | 9.903 | 9.908 | 304,778 | -0.39(-3.74%) |
Aug 23, 2004 | 10.36 | 10.36 | 10.14 | 10.29 | 417,251 | -0.06(-0.57%) |
Aug 20, 2004 | 10.13 | 10.54 | 10.12 | 10.35 | 1,069,591 | +0.15(+1.47%) |
Aug 19, 2004 | 9.953 | 10.34 | 9.930 | 10.20 | 1,932,322 | +0.27(+2.74%) |
Aug 18, 2004 | 9.853 | 9.967 | 9.704 | 9.930 | 830,091 | +0.05(+0.50%) |
Aug 17, 2004 | 9.545 | 9.976 | 9.545 | 9.881 | 1,160,672 | +0.13(+1.35%) |
Aug 16, 2004 | 9.704 | 9.853 | 9.649 | 9.749 | 491,571 | +0.12(+1.22%) |
Aug 13, 2004 | 9.454 | 9.794 | 9.454 | 9.631 | 545,822 | +0.25(+2.66%) |
Aug 12, 2004 | 9.382 | 9.527 | 9.382 | 9.382 | 235,971 | +0.09(+0.98%) |
Aug 11, 2004 | 9.599 | 9.599 | 9.287 | 9.291 | 1,225,068 | -0.40(-4.12%) |
Aug 10, 2004 | 9.627 | 9.944 | 9.604 | 9.690 | 464,445 | +0.06(+0.66%) |
Aug 09, 2004 | 9.568 | 9.649 | 9.418 | 9.627 | 564,568 | -0.01(-0.09%) |
Aug 06, 2004 | 9.568 | 9.758 | 9.522 | 9.636 | 628,302 | +0.28(+3.01%) |
Aug 05, 2004 | 9.704 | 9.894 | 9.318 | 9.355 | 283,827 | -0.24(-2.46%) |
Aug 04, 2004 | 9.926 | 9.953 | 9.590 | 9.590 | 410,855 | -0.34(-3.38%) |
Aug 03, 2004 | 9.958 | 10.17 | 9.926 | 9.926 | 438,863 | -0.03(-0.32%) |
Aug 02, 2004 | 9.871 | 10.03 | 9.871 | 9.958 | 303,234 | +0.19(+2.00%) |
Jul 30, 2004 | 9.794 | 10.16 | 9.763 | 9.763 | 566,773 | +0.15(+1.56%) |
Jul 29, 2004 | 9.726 | 9.840 | 9.613 | 9.613 | 409,311 | -0.18(-1.85%) |
Jul 28, 2004 | 9.432 | 9.881 | 9.364 | 9.794 | 392,330 | +0.36(+3.85%) |
Jul 27, 2004 | 9.332 | 9.486 | 9.005 | 9.432 | 612,203 | +0.02(+0.24%) |
Jul 26, 2004 | 9.069 | 9.472 | 9.069 | 9.409 | 1,392,233 | +0.28(+3.08%) |
Jul 23, 2004 | 9.296 | 9.318 | 9.092 | 9.128 | 1,741,780 | -0.43(-4.51%) |
Jul 22, 2004 | 9.749 | 9.767 | 9.427 | 9.559 | 907,940 | -0.10(-1.03%) |
Jul 21, 2004 | 10.23 | 10.30 | 9.618 | 9.658 | 997,477 | -0.66(-6.37%) |
Jul 20, 2004 | 10.48 | 10.48 | 10.20 | 10.32 | 560,819 | -0.24(-2.23%) |
Jul 19, 2004 | 10.61 | 10.61 | 10.29 | 10.55 | 521,122 | -0.04(-0.39%) |
Jul 16, 2004 | 10.58 | 10.76 | 10.54 | 10.59 | 298,383 | +0.06(+0.60%) |
Jul 15, 2004 | 10.32 | 10.57 | 10.25 | 10.53 | 524,210 | +0.09(+0.87%) |
Jul 14, 2004 | 10.57 | 10.63 | 10.39 | 10.44 | 339,181 | -0.09(-0.86%) |
Jul 13, 2004 | 10.30 | 10.53 | 10.20 | 10.53 | 460,696 | +0.00(+0.04%) |
Jul 12, 2004 | 10.72 | 10.72 | 10.43 | 10.52 | 404,460 | -0.09(-0.81%) |
Jul 09, 2004 | 10.61 | 10.67 | 10.21 | 10.61 | 618,599 | +0.00(+0.00%) |
Jul 08, 2004 | 10.35 | 10.63 | 10.18 | 10.61 | 613,747 | +0.33(+3.17%) |
Jul 07, 2004 | 9.976 | 10.31 | 9.976 | 10.28 | 626,097 | +0.45(+4.61%) |
Jul 06, 2004 | 9.976 | 10.08 | 9.563 | 9.831 | 553,541 | -0.15(-1.45%) |
Jul 02, 2004 | 9.998 | 10.08 | 9.871 | 9.976 | 430,703 | +0.08(+0.78%) |
Jul 01, 2004 | 10.05 | 10.07 | 9.853 | 9.899 | 886,768 | -0.12(-1.22%) |
Jun 30, 2004 | 9.831 | 10.06 | 9.831 | 10.02 | 1,000,785 | +0.25(+2.55%) |
Jun 29, 2004 | 9.908 | 9.908 | 9.622 | 9.772 | 584,416 | -0.07(-0.74%) |
Jun 28, 2004 | 9.862 | 10.04 | 9.817 | 9.844 | 610,880 | -0.02(-0.18%) |
Jun 25, 2004 | 10.08 | 10.11 | 9.862 | 9.862 | 262,435 | -0.18(-1.76%) |
Jun 24, 2004 | 9.930 | 10.27 | 9.930 | 10.04 | 512,742 | +0.37(+3.85%) |
Jun 23, 2004 | 9.608 | 9.749 | 9.486 | 9.667 | 308,748 | -0.01(-0.09%) |
Jun 22, 2004 | 9.550 | 9.708 | 9.509 | 9.677 | 245,895 | +0.07(+0.71%) |
Jun 21, 2004 | 9.645 | 9.731 | 9.454 | 9.608 | 490,027 | -0.04(-0.38%) |
Jun 18, 2004 | 9.341 | 9.681 | 9.341 | 9.645 | 633,815 | +0.54(+5.87%) |
Jun 17, 2004 | 9.250 | 9.327 | 8.946 | 9.110 | 1,609,019 | -0.06(-0.69%) |
Jun 16, 2004 | 9.296 | 9.355 | 9.105 | 9.173 | 984,245 | -0.16(-1.75%) |
Jun 15, 2004 | 9.345 | 9.477 | 9.291 | 9.336 | 909,483 | +0.02(+0.24%) |
Jun 14, 2004 | 9.658 | 9.658 | 9.123 | 9.314 | 739,010 | -0.42(-4.33%) |
Jun 10, 2004 | 9.545 | 9.813 | 9.540 | 9.735 | 547,145 | +0.30(+3.22%) |
Jun 09, 2004 | 10.23 | 10.23 | 9.296 | 9.432 | 802,745 | -0.97(-9.37%) |
Jun 08, 2004 | 10.60 | 10.60 | 10.13 | 10.41 | 404,239 | -0.10(-0.99%) |
Jun 07, 2004 | 10.61 | 10.75 | 10.50 | 10.51 | 356,383 | +0.01(+0.09%) |
Jun 04, 2004 | 9.976 | 10.60 | 9.976 | 10.50 | 645,504 | +0.41(+4.04%) |
Jun 03, 2004 | 10.52 | 10.52 | 10.01 | 10.09 | 404,901 | -0.32(-3.05%) |
Jun 02, 2004 | 10.32 | 10.57 | 10.14 | 10.41 | 393,874 | +0.06(+0.61%) |
Jun 01, 2004 | 10.70 | 10.78 | 10.20 | 10.35 | 325,067 | -0.28(-2.60%) |
May 28, 2004 | 10.59 | 10.69 | 10.45 | 10.62 | 322,200 | +0.09(+0.86%) |
May 27, 2004 | 10.61 | 10.86 | 10.53 | 10.53 | 494,217 | +0.06(+0.56%) |
May 26, 2004 | 10.64 | 10.72 | 10.38 | 10.47 | 543,837 | -0.11(-1.07%) |
May 25, 2004 | 10.52 | 10.80 | 10.48 | 10.59 | 846,852 | +0.15(+1.43%) |
May 24, 2004 | 10.43 | 10.65 | 10.21 | 10.44 | 685,862 | +0.02(+0.17%) |
May 21, 2004 | 10.09 | 10.43 | 10.06 | 10.42 | 1,307,989 | +0.69(+7.13%) |
May 20, 2004 | 9.794 | 9.803 | 9.577 | 9.726 | 624,994 | -0.07(-0.69%) |
May 19, 2004 | 9.477 | 10.12 | 9.445 | 9.794 | 1,610,342 | +0.57(+6.14%) |
May 18, 2004 | 9.024 | 9.228 | 8.856 | 9.228 | 1,039,599 | +0.20(+2.26%) |
May 17, 2004 | 9.182 | 9.658 | 8.942 | 9.024 | 1,193,752 | -0.05(-0.50%) |
May 14, 2004 | 9.005 | 9.178 | 8.978 | 9.069 | 1,339,967 | +0.00(+0.00%) |
May 13, 2004 | 9.214 | 9.309 | 9.001 | 9.069 | 500,392 | -0.14(-1.53%) |
May 12, 2004 | 9.590 | 9.767 | 8.983 | 9.209 | 1,065,622 | -0.19(-2.03%) |
May 11, 2004 | 9.309 | 9.423 | 9.087 | 9.400 | 602,720 | +0.09(+0.97%) |
May 10, 2004 | 8.502 | 9.400 | 8.439 | 9.309 | 1,546,387 | +0.29(+3.17%) |
May 07, 2004 | 9.704 | 9.704 | 8.978 | 9.024 | 933,081 | -0.72(-7.36%) |
May 06, 2004 | 9.998 | 10.04 | 9.663 | 9.740 | 506,126 | -0.23(-2.27%) |
May 05, 2004 | 10.36 | 10.42 | 9.840 | 9.967 | 877,065 | -0.28(-2.74%) |
May 04, 2004 | 10.07 | 10.29 | 10.05 | 10.25 | 1,239,403 | +0.41(+4.15%) |
May 03, 2004 | 9.817 | 10.04 | 9.677 | 9.840 | 658,515 | +0.03(+0.28%) |
Apr 30, 2004 | 10.38 | 10.42 | 9.808 | 9.813 | 822,813 | -0.39(-3.82%) |
Apr 29, 2004 | 9.967 | 10.43 | 9.967 | 10.20 | 1,513,527 | +0.34(+3.40%) |
Apr 28, 2004 | 10.09 | 10.09 | 9.305 | 9.867 | 2,975,229 | -0.93(-8.65%) |
Apr 27, 2004 | 10.79 | 11.03 | 10.70 | 10.80 | 675,276 | +0.01(+0.08%) |
Apr 26, 2004 | 11.13 | 11.38 | 10.78 | 10.79 | 1,148,763 | -0.41(-3.64%) |
Apr 23, 2004 | 11.36 | 11.40 | 11.13 | 11.20 | 631,831 | -0.14(-1.24%) |
Apr 22, 2004 | 11.36 | 11.47 | 11.17 | 11.34 | 781,132 | -0.09(-0.75%) |
Apr 21, 2004 | 10.79 | 11.43 | 10.68 | 11.43 | 1,991,866 | +0.36(+3.24%) |
Apr 20, 2004 | 11.65 | 11.65 | 11.07 | 11.07 | 1,199,266 | -0.62(-5.31%) |
Apr 19, 2004 | 11.81 | 11.82 | 11.48 | 11.69 | 760,402 | +0.12(+1.02%) |
Apr 16, 2004 | 11.32 | 11.65 | 11.31 | 11.57 | 611,982 | +0.32(+2.82%) |
Apr 15, 2004 | 11.28 | 11.39 | 11.15 | 11.25 | 933,742 | -0.06(-0.52%) |
Apr 14, 2004 | 11.06 | 11.70 | 11.04 | 11.31 | 1,022,397 | -0.05(-0.44%) |
Apr 13, 2004 | 12.29 | 12.29 | 11.35 | 11.36 | 2,231,587 | -1.23(-9.79%) |
Apr 12, 2004 | 12.58 | 12.77 | 12.37 | 12.60 | 289,120 | -0.10(-0.79%) |
Apr 08, 2004 | 12.76 | 12.77 | 12.47 | 12.70 | 308,086 | -0.07(-0.57%) |
Apr 07, 2004 | 12.40 | 12.81 | 12.38 | 12.77 | 784,440 | +0.32(+2.59%) |
Apr 06, 2004 | 12.66 | 12.66 | 12.45 | 12.45 | 546,484 | -0.10(-0.76%) |
Apr 05, 2004 | 12.84 | 12.92 | 12.27 | 12.54 | 939,256 | -0.57(-4.32%) |
Apr 02, 2004 | 13.15 | 13.24 | 12.88 | 13.11 | 1,281,966 | -0.19(-1.40%) |
Apr 01, 2004 | 13.22 | 13.58 | 13.15 | 13.29 | 974,762 | +0.19(+1.45%) |
Mar 31, 2004 | 13.08 | 13.64 | 13.04 | 13.10 | 1,539,771 | +0.29(+2.26%) |
Mar 30, 2004 | 12.58 | 13.00 | 12.51 | 12.81 | 1,104,215 | +0.23(+1.84%) |
Mar 29, 2004 | 12.29 | 12.60 | 12.24 | 12.58 | 863,171 | +0.41(+3.35%) |
Mar 26, 2004 | 12.19 | 12.38 | 12.17 | 12.18 | 827,665 | +0.21(+1.74%) |
Mar 25, 2004 | 11.89 | 12.04 | 11.72 | 11.97 | 885,004 | +0.09(+0.73%) |
Mar 24, 2004 | 11.83 | 11.96 | 11.79 | 11.88 | 780,250 | -0.16(-1.32%) |
Mar 23, 2004 | 12.07 | 12.24 | 11.84 | 12.04 | 656,310 | -0.12(-0.97%) |
Mar 22, 2004 | 12.40 | 12.56 | 12.13 | 12.16 | 1,066,504 | +0.01(+0.11%) |
Mar 19, 2004 | 12.03 | 12.14 | 11.88 | 12.14 | 643,739 | +0.34(+2.88%) |
Mar 18, 2004 | 11.68 | 12.06 | 11.62 | 11.80 | 1,325,852 | +0.21(+1.80%) |
Mar 17, 2004 | 11.56 | 11.59 | 11.17 | 11.59 | 767,459 | +0.01(+0.12%) |
Mar 16, 2004 | 11.61 | 11.85 | 11.35 | 11.58 | 864,274 | +0.05(+0.47%) |
Mar 15, 2004 | 11.68 | 11.68 | 11.43 | 11.53 | 1,212,939 | -0.13(-1.09%) |
Mar 12, 2004 | 11.34 | 11.65 | 11.15 | 11.65 | 1,334,453 | +0.33(+2.88%) |
Mar 11, 2004 | 11.11 | 11.33 | 11.02 | 11.33 | 984,465 | +0.17(+1.50%) |
Mar 10, 2004 | 11.50 | 11.50 | 11.02 | 11.16 | 913,674 | -0.34(-3.00%) |
Mar 09, 2004 | 11.36 | 11.59 | 11.36 | 11.50 | 853,247 | +0.07(+0.59%) |
Mar 08, 2004 | 11.34 | 11.57 | 11.22 | 11.44 | 798,114 | -0.13(-1.10%) |
Mar 05, 2004 | 11.52 | 11.56 | 11.34 | 11.56 | 609,116 | +0.48(+4.29%) |
Mar 04, 2004 | 10.92 | 11.22 | 10.92 | 11.09 | 552,438 | +0.18(+1.62%) |
Mar 03, 2004 | 11.22 | 11.22 | 10.70 | 10.91 | 1,307,989 | -0.31(-2.79%) |
Mar 02, 2004 | 11.45 | 11.51 | 11.16 | 11.22 | 1,215,585 | -0.23(-2.02%) |
Mar 01, 2004 | 11.34 | 11.56 | 11.22 | 11.45 | 724,455 | +0.48(+4.34%) |
Feb 27, 2004 | 11.17 | 11.25 | 10.80 | 10.98 | 1,428,180 | -0.08(-0.74%) |
Feb 26, 2004 | 11.00 | 11.34 | 10.77 | 11.06 | 780,250 | -0.03(-0.25%) |
Feb 25, 2004 | 11.43 | 11.43 | 10.86 | 11.09 | 771,870 | -0.34(-3.01%) |
Feb 24, 2004 | 11.02 | 11.76 | 11.02 | 11.43 | 1,372,606 | +0.53(+4.82%) |
Feb 23, 2004 | 11.11 | 11.32 | 10.84 | 10.91 | 1,099,805 | -0.28(-2.47%) |
Feb 20, 2004 | 11.34 | 11.40 | 11.01 | 11.18 | 1,040,260 | -0.45(-3.86%) |
Feb 19, 2004 | 11.76 | 11.78 | 11.48 | 11.63 | 832,076 | -0.13(-1.12%) |
Feb 18, 2004 | 12.50 | 12.50 | 11.61 | 11.76 | 1,017,766 | -0.73(-5.84%) |
Feb 17, 2004 | 12.04 | 12.52 | 12.04 | 12.49 | 1,052,610 | +0.57(+4.75%) |
Feb 13, 2004 | 12.22 | 12.60 | 11.88 | 11.93 | 803,627 | -0.18(-1.46%) |
Feb 12, 2004 | 12.20 | 12.34 | 11.98 | 12.10 | 716,075 | +0.10(+0.83%) |
Feb 11, 2004 | 11.61 | 12.04 | 11.61 | 12.00 | 1,047,097 | +0.39(+3.40%) |
Feb 10, 2004 | 12.05 | 12.11 | 11.44 | 11.61 | 923,377 | -0.33(-2.73%) |
Feb 09, 2004 | 11.59 | 12.01 | 11.55 | 11.93 | 1,886,451 | +0.54(+4.74%) |
Feb 06, 2004 | 11.15 | 11.43 | 11.15 | 11.39 | 1,577,262 | +0.35(+3.16%) |
Feb 05, 2004 | 10.91 | 11.35 | 10.89 | 11.05 | 624,332 | +0.05(+0.45%) |
Feb 04, 2004 | 11.50 | 11.52 | 10.99 | 11.00 | 786,866 | -0.46(-4.00%) |
Feb 03, 2004 | 11.04 | 11.52 | 11.04 | 11.45 | 1,553,885 | +0.49(+4.42%) |
Feb 02, 2004 | 10.52 | 10.97 | 10.34 | 10.97 | 1,341,731 | +0.36(+3.38%) |
Jan 30, 2004 | 10.41 | 10.65 | 10.29 | 10.61 | 1,241,167 | +0.23(+2.23%) |
Jan 29, 2004 | 10.84 | 11.09 | 10.09 | 10.38 | 2,013,038 | -0.46(-4.27%) |
Jan 28, 2004 | 11.68 | 11.90 | 10.66 | 10.84 | 1,263,000 | -0.73(-6.27%) |
Jan 27, 2004 | 11.52 | 12.00 | 11.52 | 11.57 | 989,096 | +0.10(+0.83%) |
Jan 26, 2004 | 11.49 | 11.63 | 11.34 | 11.47 | 1,686,206 | -0.02(-0.20%) |
Jan 23, 2004 | 11.11 | 11.53 | 11.11 | 11.49 | 1,535,139 | +0.20(+1.81%) |
Jan 22, 2004 | 11.25 | 11.43 | 11.16 | 11.29 | 1,060,108 | +0.06(+0.53%) |
Jan 21, 2004 | 11.49 | 11.49 | 11.19 | 11.23 | 1,110,170 | -0.26(-2.29%) |
Jan 20, 2004 | 10.77 | 11.51 | 10.77 | 11.49 | 2,156,385 | +0.79(+7.41%) |
Jan 16, 2004 | 10.97 | 11.01 | 10.66 | 10.70 | 1,506,691 | +0.05(+0.43%) |
Jan 15, 2004 | 11.25 | 11.25 | 10.57 | 10.66 | 3,030,142 | -1.00(-8.56%) |
Jan 14, 2004 | 11.88 | 11.88 | 11.06 | 11.65 | 2,748,299 | -0.47(-3.89%) |
Jan 13, 2004 | 12.70 | 12.88 | 12.11 | 12.13 | 898,016 | -0.57(-4.50%) |
Jan 12, 2004 | 12.92 | 12.95 | 12.61 | 12.70 | 690,493 | -0.20(-1.58%) |
Jan 09, 2004 | 12.67 | 13.22 | 12.67 | 12.90 | 931,096 | +0.20(+1.61%) |
Jan 08, 2004 | 12.70 | 12.72 | 11.81 | 12.70 | 2,635,386 | +0.07(+0.54%) |
Jan 07, 2004 | 13.47 | 13.47 | 12.43 | 12.63 | 1,809,705 | -0.77(-5.75%) |
Jan 06, 2004 | 13.78 | 13.83 | 13.29 | 13.40 | 1,040,922 | -0.20(-1.43%) |
Jan 05, 2004 | 13.33 | 13.78 | 13.33 | 13.59 | 1,474,272 | +0.52(+3.99%) |
Jan 02, 2004 | 12.82 | 13.10 | 12.74 | 13.07 | 402,916 | +0.25(+1.94%) |
Dec 31, 2003 | 13.01 | 13.10 | 12.74 | 12.82 | 481,647 | -0.08(-0.60%) |
Dec 30, 2003 | 13.26 | 13.47 | 12.88 | 12.90 | 695,344 | -0.25(-1.90%) |
Dec 29, 2003 | 12.92 | 13.27 | 12.61 | 13.15 | 1,157,144 | +0.59(+4.69%) |
Dec 26, 2003 | 12.24 | 12.62 | 12.20 | 12.56 | 295,295 | +0.39(+3.17%) |
Dec 24, 2003 | 12.36 | 12.38 | 12.08 | 12.18 | 657,633 | -0.16(-1.29%) |
Dec 23, 2003 | 12.02 | 12.26 | 11.94 | 12.33 | 641,534 | +0.35(+2.95%) |
Dec 22, 2003 | 12.08 | 12.18 | 11.91 | 11.98 | 1,159,569 | +0.03(+0.27%) |
Dec 19, 2003 | 11.99 | 12.13 | 11.74 | 11.95 | 1,779,271 | -0.04(-0.30%) |
Dec 18, 2003 | 12.02 | 12.31 | 11.94 | 11.98 | 1,073,782 | -0.14(-1.16%) |
Dec 17, 2003 | 11.70 | 12.15 | 11.45 | 12.13 | 1,977,752 | +0.45(+3.89%) |
Dec 16, 2003 | 12.22 | 12.37 | 11.56 | 11.67 | 1,755,674 | -0.75(-6.06%) |
Dec 15, 2003 | 12.24 | 12.95 | 12.24 | 12.42 | 1,074,223 | -0.21(-1.65%) |
Dec 12, 2003 | 12.24 | 13.04 | 12.56 | 12.63 | 1,420,021 | -0.08(-0.61%) |
Dec 11, 2003 | 11.34 | 12.86 | 11.06 | 12.71 | 5,809,978 | +0.81(+6.78%) |
Dec 10, 2003 | 13.49 | 13.63 | 11.65 | 11.90 | 4,563,739 | -1.78(-12.99%) |
Dec 09, 2003 | 14.26 | 14.33 | 13.68 | 13.68 | 1,139,280 | -0.42(-2.96%) |
Dec 08, 2003 | 13.97 | 14.10 | 13.88 | 14.10 | 1,328,940 | +0.22(+1.60%) |
Dec 05, 2003 | 13.73 | 13.73 | 13.49 | 13.88 | 1,239,403 | +0.04(+0.26%) |
Dec 04, 2003 | 14.10 | 14.10 | 13.82 | 13.84 | 1,411,199 | -0.26(-1.86%) |
Dec 03, 2003 | 14.19 | 14.42 | 13.76 | 14.10 | 936,389 | -0.05(-0.32%) |
Dec 02, 2003 | 13.78 | 14.29 | 13.74 | 14.15 | 1,209,190 | +0.34(+2.46%) |
Dec 01, 2003 | 13.20 | 13.85 | 13.33 | 13.81 | 1,509,558 | +0.61(+4.60%) |
Nov 28, 2003 | 13.56 | 13.56 | 13.13 | 13.20 | 496,643 | -0.01(-0.07%) |
Nov 26, 2003 | 12.83 | 13.47 | 12.74 | 13.21 | 995,933 | +0.71(+5.70%) |
Nov 25, 2003 | 12.42 | 12.91 | 12.42 | 12.50 | 892,723 | +0.39(+3.22%) |
Nov 24, 2003 | 12.22 | 12.22 | 11.84 | 12.11 | 732,615 | -0.12(-0.96%) |
Nov 21, 2003 | 12.31 | 12.31 | 12.10 | 12.22 | 1,068,709 | +0.12(+0.97%) |
Nov 20, 2003 | 12.15 | 12.15 | 11.83 | 12.11 | 1,435,899 | +0.26(+2.18%) |
Nov 19, 2003 | 11.84 | 11.90 | 11.52 | 11.85 | 1,261,236 | +0.03(+0.27%) |
Nov 18, 2003 | 11.08 | 11.83 | 11.08 | 11.82 | 1,339,084 | +0.63(+5.68%) |
Nov 17, 2003 | 11.37 | 11.37 | 10.91 | 11.18 | 1,352,758 | -0.10(-0.85%) |
Nov 14, 2003 | 11.43 | 11.45 | 11.28 | 11.28 | 729,968 | +0.03(+0.28%) |
Nov 13, 2003 | 11.52 | 11.56 | 11.11 | 11.25 | 917,643 | +0.39(+3.64%) |
Nov 11, 2003 | 10.88 | 11.00 | 10.78 | 10.85 | 501,495 | +0.03(+0.31%) |
Nov 10, 2003 | 10.91 | 11.12 | 10.88 | 10.82 | 724,234 | -0.13(-1.22%) |
Nov 07, 2003 | 10.51 | 11.00 | 10.51 | 10.95 | 1,591,376 | +0.35(+3.34%) |
Nov 06, 2003 | 10.66 | 10.86 | 10.57 | 10.60 | 1,287,920 | -0.10(-0.97%) |
Nov 05, 2003 | 10.60 | 10.89 | 10.60 | 10.70 | 1,602,402 | +0.15(+1.40%) |
Nov 04, 2003 | 10.63 | 10.77 | 10.61 | 10.55 | 1,102,672 | -0.01(-0.06%) |