Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 13.21 | 13.37 | 13.16 | 13.34 | 483,731 | +0.15(+1.17%) |
Oct 28, 2004 | 13.32 | 13.42 | 13.12 | 13.19 | 1,415,810 | -0.21(-1.59%) |
Oct 27, 2004 | 13.69 | 13.72 | 13.32 | 13.40 | 487,455 | -0.28(-2.03%) |
Oct 26, 2004 | 13.57 | 13.68 | 13.51 | 13.68 | 186,695 | +0.13(+0.98%) |
Oct 25, 2004 | 13.57 | 13.60 | 13.45 | 13.54 | 150,845 | +0.01(+0.06%) |
Oct 22, 2004 | 13.59 | 13.68 | 13.52 | 13.54 | 287,724 | -0.03(-0.25%) |
Oct 21, 2004 | 13.54 | 13.63 | 13.48 | 13.57 | 369,665 | +0.07(+0.54%) |
Oct 20, 2004 | 13.24 | 13.50 | 13.24 | 13.50 | 463,246 | +0.27(+2.05%) |
Oct 19, 2004 | 13.15 | 13.29 | 13.15 | 13.23 | 559,154 | -0.02(-0.16%) |
Oct 18, 2004 | 13.47 | 13.48 | 13.25 | 13.25 | 332,419 | -0.18(-1.37%) |
Oct 15, 2004 | 13.49 | 13.49 | 13.37 | 13.43 | 310,537 | +0.05(+0.34%) |
Oct 14, 2004 | 13.37 | 13.49 | 13.36 | 13.39 | 519,580 | +0.11(+0.84%) |
Oct 13, 2004 | 13.39 | 13.39 | 13.15 | 13.28 | 1,164,400 | -0.28(-2.08%) |
Oct 12, 2004 | 13.69 | 13.77 | 13.56 | 13.56 | 594,072 | -0.16(-1.14%) |
Oct 11, 2004 | 13.86 | 13.86 | 13.64 | 13.71 | 667,633 | -0.12(-0.90%) |
Oct 08, 2004 | 13.84 | 13.91 | 13.74 | 13.84 | 548,911 | +0.04(+0.28%) |
Oct 07, 2004 | 14.00 | 14.06 | 13.77 | 13.80 | 1,357,148 | -0.11(-0.80%) |
Oct 06, 2004 | 13.77 | 13.91 | 13.73 | 13.91 | 593,606 | +0.24(+1.78%) |
Oct 05, 2004 | 13.61 | 13.71 | 13.57 | 13.67 | 730,951 | +0.11(+0.84%) |
Oct 04, 2004 | 13.53 | 13.58 | 13.48 | 13.56 | 428,793 | -0.00(-0.03%) |
Oct 01, 2004 | 13.41 | 13.56 | 13.37 | 13.56 | 425,534 | +0.15(+1.14%) |
Sep 30, 2004 | 13.34 | 13.44 | 13.33 | 13.41 | 271,429 | +0.10(+0.74%) |
Sep 29, 2004 | 13.46 | 13.46 | 13.24 | 13.31 | 393,410 | -0.17(-1.27%) |
Sep 28, 2004 | 13.42 | 13.52 | 13.35 | 13.48 | 469,298 | +0.19(+1.41%) |
Sep 27, 2004 | 13.30 | 13.35 | 13.19 | 13.29 | 338,006 | +0.05(+0.34%) |
Sep 24, 2004 | 13.10 | 13.30 | 13.10 | 13.25 | 301,226 | +0.08(+0.62%) |
Sep 23, 2004 | 13.21 | 13.21 | 13.08 | 13.17 | 373,855 | -0.13(-1.00%) |
Sep 22, 2004 | 13.34 | 13.34 | 13.25 | 13.30 | 365,475 | -0.08(-0.58%) |
Sep 21, 2004 | 13.12 | 13.41 | 13.10 | 13.38 | 338,937 | +0.31(+2.35%) |
Sep 20, 2004 | 13.16 | 13.18 | 13.05 | 13.07 | 571,259 | -0.01(-0.05%) |
Sep 17, 2004 | 12.95 | 13.08 | 12.93 | 13.08 | 568,000 | +0.22(+1.70%) |
Sep 16, 2004 | 12.83 | 12.89 | 12.78 | 12.86 | 167,141 | +0.04(+0.30%) |
Sep 15, 2004 | 12.87 | 12.92 | 12.81 | 12.82 | 169,934 | -0.02(-0.18%) |
Sep 14, 2004 | 12.86 | 12.91 | 12.79 | 12.84 | 382,236 | +0.05(+0.37%) |
Sep 13, 2004 | 12.80 | 12.84 | 12.76 | 12.79 | 229,993 | +0.09(+0.74%) |
Sep 10, 2004 | 12.80 | 12.80 | 12.66 | 12.70 | 153,173 | -0.09(-0.74%) |
Sep 09, 2004 | 12.61 | 12.81 | 12.61 | 12.79 | 194,144 | +0.18(+1.47%) |
Sep 08, 2004 | 12.55 | 12.65 | 12.55 | 12.61 | 160,157 | +0.02(+0.15%) |
Sep 07, 2004 | 12.59 | 12.60 | 12.46 | 12.59 | 394,341 | -0.05(-0.36%) |
Sep 03, 2004 | 12.57 | 12.64 | 12.53 | 12.64 | 189,954 | +0.06(+0.44%) |
Sep 02, 2004 | 12.51 | 12.58 | 12.47 | 12.58 | 188,557 | +0.11(+0.91%) |
Sep 01, 2004 | 12.32 | 12.49 | 12.29 | 12.47 | 752,833 | +0.18(+1.47%) |
Aug 31, 2004 | 12.12 | 12.29 | 12.12 | 12.29 | 256,531 | +0.21(+1.74%) |
Aug 30, 2004 | 12.14 | 12.22 | 12.03 | 12.08 | 325,901 | -0.04(-0.30%) |
Aug 27, 2004 | 12.03 | 12.14 | 12.03 | 12.11 | 220,682 | +0.08(+0.68%) |
Aug 26, 2004 | 11.89 | 12.06 | 11.86 | 12.03 | 363,147 | +0.10(+0.81%) |
Aug 25, 2004 | 11.89 | 11.98 | 11.89 | 11.93 | 194,144 | +0.08(+0.69%) |
Aug 24, 2004 | 11.87 | 11.87 | 11.77 | 11.85 | 331,488 | -0.06(-0.51%) |
Aug 23, 2004 | 12.08 | 12.08 | 11.89 | 11.91 | 163,416 | -0.15(-1.21%) |
Aug 20, 2004 | 12.06 | 12.15 | 12.01 | 12.06 | 290,983 | +0.12(+1.03%) |
Aug 19, 2004 | 11.93 | 12.01 | 11.88 | 11.94 | 132,223 | +0.05(+0.43%) |
Aug 18, 2004 | 11.85 | 11.91 | 11.84 | 11.88 | 321,246 | +0.11(+0.89%) |
Aug 17, 2004 | 11.99 | 11.99 | 11.75 | 11.78 | 292,380 | -0.21(-1.72%) |
Aug 16, 2004 | 11.96 | 12.03 | 11.92 | 11.99 | 281,672 | +0.06(+0.54%) |
Aug 13, 2004 | 11.82 | 11.99 | 11.82 | 11.92 | 242,098 | +0.12(+0.98%) |
Aug 12, 2004 | 12.00 | 12.04 | 11.80 | 11.80 | 308,675 | -0.15(-1.24%) |
Aug 11, 2004 | 12.03 | 12.03 | 11.84 | 11.95 | 589,416 | -0.03(-0.25%) |
Aug 10, 2004 | 12.08 | 12.08 | 11.96 | 11.98 | 599,659 | -0.07(-0.55%) |
Aug 09, 2004 | 11.88 | 12.12 | 11.88 | 12.05 | 249,082 | +0.17(+1.46%) |
Aug 06, 2004 | 12.05 | 12.09 | 11.83 | 11.88 | 501,423 | -0.23(-1.92%) |
Aug 05, 2004 | 12.30 | 12.34 | 12.10 | 12.11 | 384,098 | -0.18(-1.43%) |
Aug 04, 2004 | 12.55 | 12.55 | 12.27 | 12.28 | 439,036 | -0.27(-2.12%) |
Aug 03, 2004 | 12.39 | 12.58 | 12.39 | 12.55 | 387,823 | +0.16(+1.32%) |
Aug 02, 2004 | 12.44 | 12.44 | 12.26 | 12.39 | 575,449 | -0.01(-0.10%) |
Jul 30, 2004 | 12.44 | 12.44 | 12.37 | 12.40 | 330,091 | +0.08(+0.61%) |
Jul 29, 2004 | 12.34 | 12.37 | 12.22 | 12.32 | 252,806 | +0.06(+0.49%) |
Jul 28, 2004 | 12.20 | 12.29 | 12.15 | 12.26 | 225,803 | +0.08(+0.69%) |
Jul 27, 2004 | 12.07 | 12.21 | 12.02 | 12.18 | 179,711 | +0.14(+1.18%) |
Jul 26, 2004 | 12.15 | 12.22 | 12.00 | 12.04 | 278,878 | -0.14(-1.13%) |
Jul 23, 2004 | 12.23 | 12.23 | 12.11 | 12.18 | 147,586 | -0.06(-0.47%) |
Jul 22, 2004 | 12.14 | 12.28 | 12.14 | 12.23 | 178,314 | +0.07(+0.57%) |
Jul 21, 2004 | 12.44 | 12.49 | 12.17 | 12.17 | 338,472 | -0.23(-1.89%) |
Jul 20, 2004 | 12.44 | 12.44 | 12.34 | 12.40 | 236,977 | -0.01(-0.05%) |
Jul 19, 2004 | 12.44 | 12.48 | 12.36 | 12.41 | 184,367 | -0.06(-0.45%) |
Jul 16, 2004 | 12.37 | 12.49 | 12.36 | 12.46 | 275,154 | +0.13(+1.04%) |
Jul 15, 2004 | 12.27 | 12.36 | 12.25 | 12.33 | 304,950 | +0.10(+0.83%) |
Jul 14, 2004 | 12.11 | 12.26 | 12.11 | 12.23 | 225,803 | +0.10(+0.83%) |
Jul 13, 2004 | 12.16 | 12.16 | 12.02 | 12.13 | 145,724 | -0.02(-0.18%) |
Jul 12, 2004 | 12.20 | 12.20 | 12.08 | 12.15 | 223,941 | -0.04(-0.30%) |
Jul 09, 2004 | 12.17 | 12.21 | 12.13 | 12.19 | 285,862 | +0.06(+0.53%) |
Jul 08, 2004 | 12.16 | 12.22 | 12.06 | 12.12 | 199,731 | -0.06(-0.46%) |
Jul 07, 2004 | 12.10 | 12.18 | 12.04 | 12.18 | 544,256 | +0.08(+0.62%) |
Jul 06, 2004 | 12.13 | 12.20 | 12.08 | 12.11 | 236,046 | +0.02(+0.20%) |
Jul 02, 2004 | 12.04 | 12.12 | 12.03 | 12.08 | 154,570 | +0.02(+0.18%) |
Jul 01, 2004 | 12.05 | 12.07 | 11.95 | 12.06 | 409,705 | +0.03(+0.27%) |
Jun 30, 2004 | 11.94 | 12.05 | 11.92 | 12.03 | 301,226 | +0.10(+0.85%) |
Jun 29, 2004 | 11.81 | 11.95 | 11.81 | 11.93 | 335,213 | +0.08(+0.71%) |
Jun 28, 2004 | 12.00 | 12.01 | 11.81 | 11.84 | 372,459 | -0.18(-1.52%) |
Jun 25, 2004 | 12.12 | 12.14 | 12.02 | 12.03 | 242,564 | -0.15(-1.24%) |
Jun 24, 2004 | 12.22 | 12.25 | 12.14 | 12.18 | 597,331 | -0.03(-0.21%) |
Jun 23, 2004 | 12.03 | 12.24 | 12.00 | 12.20 | 423,206 | +0.20(+1.65%) |
Jun 22, 2004 | 11.91 | 12.03 | 11.87 | 12.00 | 189,488 | +0.08(+0.68%) |
Jun 21, 2004 | 11.98 | 12.00 | 11.92 | 11.92 | 348,714 | -0.07(-0.57%) |
Jun 18, 2004 | 11.91 | 11.99 | 11.90 | 11.99 | 223,009 | +0.04(+0.31%) |
Jun 17, 2004 | 11.93 | 11.97 | 11.86 | 11.96 | 289,587 | +0.12(+1.02%) |
Jun 16, 2004 | 11.70 | 11.86 | 11.70 | 11.83 | 229,527 | +0.18(+1.57%) |
Jun 15, 2004 | 11.51 | 11.68 | 11.51 | 11.65 | 202,524 | +0.19(+1.67%) |
Jun 14, 2004 | 11.48 | 11.54 | 11.43 | 11.46 | 135,947 | -0.11(-0.95%) |
Jun 10, 2004 | 11.47 | 11.59 | 11.44 | 11.57 | 182,039 | +0.18(+1.60%) |
Jun 09, 2004 | 11.41 | 11.45 | 11.30 | 11.39 | 386,892 | -0.09(-0.80%) |
Jun 08, 2004 | 11.54 | 11.64 | 11.44 | 11.48 | 153,639 | -0.06(-0.52%) |
Jun 07, 2004 | 11.41 | 11.56 | 11.36 | 11.54 | 184,832 | +0.16(+1.43%) |
Jun 04, 2004 | 11.41 | 11.41 | 11.31 | 11.38 | 299,364 | -0.03(-0.24%) |
Jun 03, 2004 | 11.57 | 11.57 | 11.41 | 11.41 | 303,554 | -0.12(-1.01%) |
Jun 02, 2004 | 11.56 | 11.58 | 11.47 | 11.52 | 348,249 | -0.00(-0.02%) |
Jun 01, 2004 | 11.46 | 11.56 | 11.45 | 11.52 | 540,531 | +0.16(+1.42%) |
May 28, 2004 | 11.31 | 11.40 | 11.30 | 11.36 | 311,469 | +0.06(+0.53%) |
May 27, 2004 | 11.48 | 11.48 | 11.27 | 11.30 | 366,872 | -0.19(-1.64%) |
May 26, 2004 | 11.64 | 11.64 | 11.45 | 11.49 | 204,852 | -0.09(-0.76%) |
May 25, 2004 | 11.42 | 11.59 | 11.42 | 11.58 | 277,947 | +0.17(+1.53%) |
May 24, 2004 | 11.18 | 11.42 | 11.14 | 11.41 | 272,826 | +0.24(+2.13%) |
May 21, 2004 | 11.22 | 11.30 | 11.13 | 11.17 | 386,426 | -0.04(-0.33%) |
May 20, 2004 | 11.22 | 11.31 | 11.20 | 11.20 | 215,560 | -0.03(-0.29%) |
May 19, 2004 | 11.33 | 11.38 | 11.19 | 11.24 | 615,488 | -0.06(-0.57%) |
May 18, 2004 | 11.42 | 11.42 | 11.23 | 11.30 | 321,711 | -0.12(-1.02%) |
May 17, 2004 | 11.49 | 11.53 | 11.41 | 11.42 | 694,170 | -0.04(-0.38%) |
May 14, 2004 | 11.35 | 11.55 | 11.33 | 11.46 | 364,544 | +0.16(+1.41%) |
May 13, 2004 | 11.36 | 11.39 | 11.29 | 11.30 | 213,232 | -0.04(-0.36%) |
May 12, 2004 | 11.25 | 11.37 | 11.18 | 11.34 | 385,029 | +0.09(+0.84%) |
May 11, 2004 | 11.10 | 11.27 | 11.10 | 11.25 | 335,678 | +0.19(+1.69%) |
May 10, 2004 | 11.23 | 11.23 | 10.97 | 11.06 | 2,535,050 | -0.34(-2.96%) |
May 07, 2004 | 11.65 | 11.66 | 11.39 | 11.40 | 947,443 | -0.28(-2.37%) |
May 06, 2004 | 11.78 | 11.78 | 11.58 | 11.67 | 321,246 | -0.07(-0.60%) |
May 05, 2004 | 11.62 | 11.77 | 11.51 | 11.74 | 385,495 | +0.07(+0.63%) |
May 04, 2004 | 11.77 | 11.80 | 11.65 | 11.67 | 516,787 | -0.06(-0.49%) |
May 03, 2004 | 11.46 | 11.73 | 11.46 | 11.73 | 343,593 | +0.24(+2.11%) |
Apr 30, 2004 | 11.47 | 11.55 | 11.42 | 11.49 | 221,147 | +0.07(+0.62%) |
Apr 29, 2004 | 11.64 | 11.67 | 11.32 | 11.42 | 272,360 | -0.25(-2.14%) |
Apr 28, 2004 | 11.80 | 11.81 | 11.65 | 11.67 | 284,931 | -0.15(-1.24%) |
Apr 27, 2004 | 11.76 | 11.88 | 11.70 | 11.81 | 401,324 | +0.19(+1.61%) |
Apr 26, 2004 | 11.81 | 11.85 | 11.60 | 11.62 | 284,000 | +0.06(+0.50%) |
Apr 23, 2004 | 11.64 | 11.64 | 11.49 | 11.57 | 131,757 | -0.07(-0.61%) |
Apr 22, 2004 | 11.41 | 11.64 | 11.36 | 11.64 | 255,134 | +0.21(+1.84%) |
Apr 21, 2004 | 11.36 | 11.44 | 11.30 | 11.43 | 343,128 | -0.05(-0.47%) |
Apr 20, 2004 | 11.67 | 11.67 | 11.44 | 11.48 | 247,219 | -0.22(-1.87%) |
Apr 19, 2004 | 11.76 | 11.76 | 11.63 | 11.70 | 582,898 | -0.01(-0.06%) |
Apr 16, 2004 | 11.66 | 11.71 | 11.62 | 11.71 | 634,577 | +0.09(+0.78%) |
Apr 15, 2004 | 11.53 | 11.62 | 11.52 | 11.62 | 534,478 | +0.18(+1.58%) |
Apr 14, 2004 | 11.37 | 11.48 | 11.32 | 11.44 | 697,429 | +0.02(+0.17%) |
Apr 13, 2004 | 11.62 | 11.62 | 11.41 | 11.42 | 615,954 | -0.14(-1.17%) |
Apr 12, 2004 | 11.41 | 11.58 | 11.41 | 11.55 | 528,892 | +0.21(+1.82%) |
Apr 08, 2004 | 11.32 | 11.39 | 11.28 | 11.35 | 496,767 | +0.10(+0.90%) |
Apr 07, 2004 | 11.17 | 11.29 | 11.12 | 11.24 | 286,328 | +0.01(+0.10%) |
Apr 06, 2004 | 11.22 | 11.28 | 11.17 | 11.23 | 263,049 | +0.00(+0.00%) |
Apr 05, 2004 | 11.19 | 11.24 | 11.15 | 11.23 | 367,803 | +0.07(+0.63%) |
Apr 02, 2004 | 11.19 | 11.19 | 11.09 | 11.16 | 266,308 | +0.08(+0.70%) |
Apr 01, 2004 | 11.28 | 11.28 | 11.08 | 11.09 | 342,196 | -0.13(-1.19%) |
Mar 31, 2004 | 11.22 | 11.26 | 11.07 | 11.22 | 626,197 | +0.08(+0.73%) |
Mar 30, 2004 | 10.95 | 11.15 | 10.95 | 11.14 | 284,000 | +0.21(+1.91%) |
Mar 29, 2004 | 10.95 | 10.99 | 10.89 | 10.93 | 320,780 | +0.03(+0.31%) |
Mar 26, 2004 | 10.78 | 10.95 | 10.77 | 10.89 | 225,803 | +0.12(+1.16%) |
Mar 25, 2004 | 10.85 | 10.85 | 10.74 | 10.77 | 327,298 | -0.07(-0.65%) |
Mar 24, 2004 | 11.06 | 11.09 | 10.77 | 10.84 | 641,560 | -0.20(-1.81%) |
Mar 23, 2004 | 11.15 | 11.16 | 10.95 | 11.04 | 272,826 | -0.08(-0.75%) |
Mar 22, 2004 | 11.21 | 11.21 | 11.08 | 11.12 | 394,341 | -0.11(-0.99%) |
Mar 19, 2004 | 11.45 | 11.45 | 11.21 | 11.24 | 254,203 | -0.21(-1.80%) |
Mar 18, 2004 | 11.38 | 11.48 | 11.34 | 11.44 | 407,842 | +0.07(+0.62%) |
Mar 17, 2004 | 11.29 | 11.41 | 11.24 | 11.37 | 357,560 | +0.17(+1.53%) |
Mar 16, 2004 | 11.23 | 11.25 | 11.12 | 11.20 | 323,573 | -0.01(-0.06%) |
Mar 15, 2004 | 11.25 | 11.32 | 11.17 | 11.21 | 216,491 | +0.03(+0.27%) |
Mar 12, 2004 | 11.02 | 11.21 | 11.02 | 11.18 | 287,259 | +0.14(+1.25%) |
Mar 11, 2004 | 11.18 | 11.23 | 11.04 | 11.04 | 393,410 | -0.22(-1.93%) |
Mar 10, 2004 | 11.49 | 11.49 | 11.22 | 11.25 | 372,459 | -0.20(-1.78%) |
Mar 09, 2004 | 11.52 | 11.52 | 11.41 | 11.46 | 179,711 | -0.09(-0.76%) |
Mar 08, 2004 | 11.55 | 11.62 | 11.51 | 11.55 | 320,314 | +0.05(+0.39%) |
Mar 05, 2004 | 11.35 | 11.53 | 11.35 | 11.50 | 252,806 | +0.17(+1.46%) |
Mar 04, 2004 | 11.39 | 11.40 | 11.33 | 11.34 | 236,511 | -0.05(-0.45%) |
Mar 03, 2004 | 11.42 | 11.43 | 11.28 | 11.39 | 293,311 | +0.00(+0.02%) |
Mar 02, 2004 | 11.51 | 11.54 | 11.39 | 11.39 | 496,767 | -0.13(-1.10%) |
Mar 01, 2004 | 11.36 | 11.53 | 11.33 | 11.51 | 474,885 | +0.20(+1.75%) |
Feb 27, 2004 | 11.27 | 11.34 | 11.24 | 11.32 | 197,868 | +0.07(+0.59%) |
Feb 26, 2004 | 11.23 | 11.27 | 11.18 | 11.25 | 191,350 | +0.02(+0.15%) |
Feb 25, 2004 | 11.15 | 11.23 | 11.12 | 11.23 | 371,993 | +0.07(+0.60%) |
Feb 24, 2004 | 11.12 | 11.21 | 11.07 | 11.16 | 492,111 | +0.02(+0.19%) |
Feb 23, 2004 | 11.05 | 11.15 | 11.05 | 11.14 | 193,213 | +0.12(+1.11%) |
Feb 20, 2004 | 11.14 | 11.14 | 10.98 | 11.02 | 252,806 | -0.06(-0.56%) |
Feb 19, 2004 | 11.13 | 11.14 | 11.05 | 11.08 | 516,321 | +0.04(+0.39%) |
Feb 18, 2004 | 11.21 | 11.21 | 11.04 | 11.04 | 358,491 | -0.16(-1.44%) |
Feb 17, 2004 | 11.18 | 11.21 | 11.14 | 11.20 | 350,577 | +0.10(+0.89%) |
Feb 13, 2004 | 11.14 | 11.14 | 11.01 | 11.10 | 264,446 | -0.03(-0.31%) |
Feb 12, 2004 | 11.09 | 11.17 | 11.03 | 11.14 | 164,347 | +0.01(+0.08%) |
Feb 11, 2004 | 10.95 | 11.13 | 10.91 | 11.13 | 200,196 | +0.17(+1.59%) |
Feb 10, 2004 | 10.83 | 10.99 | 10.81 | 10.95 | 575,915 | +0.13(+1.21%) |
Feb 09, 2004 | 10.73 | 10.86 | 10.73 | 10.82 | 297,967 | +0.16(+1.49%) |
Feb 06, 2004 | 10.64 | 10.69 | 10.57 | 10.66 | 206,249 | +0.07(+0.63%) |
Feb 05, 2004 | 10.70 | 10.71 | 10.54 | 10.60 | 204,852 | -0.13(-1.18%) |
Feb 04, 2004 | 10.77 | 10.78 | 10.55 | 10.72 | 311,934 | -0.08(-0.72%) |
Feb 03, 2004 | 10.80 | 10.83 | 10.76 | 10.80 | 666,701 | -0.03(-0.28%) |
Feb 02, 2004 | 10.77 | 10.88 | 10.72 | 10.83 | 359,423 | +0.05(+0.44%) |
Jan 30, 2004 | 10.88 | 10.89 | 10.75 | 10.78 | 378,511 | -0.10(-0.89%) |
Jan 29, 2004 | 10.98 | 10.98 | 10.81 | 10.88 | 212,767 | -0.03(-0.28%) |
Jan 28, 2004 | 11.03 | 11.07 | 10.86 | 10.91 | 588,485 | -0.14(-1.26%) |
Jan 27, 2004 | 11.08 | 11.14 | 11.02 | 11.05 | 368,734 | -0.03(-0.27%) |
Jan 26, 2004 | 10.98 | 11.08 | 10.94 | 11.08 | 360,819 | +0.06(+0.56%) |
Jan 23, 2004 | 11.00 | 11.06 | 10.97 | 11.02 | 306,347 | +0.13(+1.18%) |
Jan 22, 2004 | 11.02 | 11.03 | 10.85 | 10.89 | 337,075 | -0.08(-0.69%) |
Jan 21, 2004 | 10.89 | 10.99 | 10.88 | 10.96 | 250,013 | +0.10(+0.89%) |
Jan 20, 2004 | 10.74 | 10.90 | 10.70 | 10.87 | 612,229 | +0.22(+2.04%) |
Jan 16, 2004 | 10.55 | 10.65 | 10.53 | 10.65 | 346,852 | +0.09(+0.90%) |
Jan 15, 2004 | 10.78 | 10.78 | 10.52 | 10.56 | 290,983 | -0.18(-1.66%) |
Jan 14, 2004 | 10.73 | 10.74 | 10.65 | 10.74 | 294,242 | -0.02(-0.18%) |
Jan 13, 2004 | 10.76 | 10.83 | 10.69 | 10.75 | 316,590 | +0.04(+0.34%) |
Jan 12, 2004 | 10.76 | 10.76 | 10.69 | 10.72 | 507,010 | -0.02(-0.20%) |
Jan 09, 2004 | 10.61 | 10.77 | 10.58 | 10.74 | 189,488 | +0.09(+0.85%) |
Jan 08, 2004 | 10.60 | 10.68 | 10.55 | 10.65 | 495,836 | -0.01(-0.10%) |
Jan 07, 2004 | 10.74 | 10.74 | 10.59 | 10.66 | 290,518 | -0.12(-1.08%) |
Jan 06, 2004 | 10.80 | 10.81 | 10.71 | 10.78 | 879,003 | -0.03(-0.26%) |
Jan 05, 2004 | 10.66 | 10.81 | 10.64 | 10.80 | 604,315 | +0.23(+2.13%) |
Jan 02, 2004 | 10.68 | 10.70 | 10.53 | 10.58 | 255,134 | -0.04(-0.40%) |
Dec 31, 2003 | 10.71 | 10.73 | 10.58 | 10.62 | 237,442 | -0.06(-0.58%) |
Dec 30, 2003 | 10.67 | 10.75 | 10.65 | 10.68 | 336,610 | +0.03(+0.32%) |
Dec 29, 2003 | 10.54 | 10.66 | 10.52 | 10.65 | 484,662 | +0.13(+1.23%) |
Dec 26, 2003 | 10.51 | 10.54 | 10.47 | 10.52 | 112,668 | +0.01(+0.12%) |
Dec 24, 2003 | 10.41 | 10.53 | 10.37 | 10.51 | 193,213 | +0.12(+1.14%) |
Dec 23, 2003 | 10.43 | 10.43 | 10.31 | 10.39 | 527,960 | -0.05(-0.45%) |
Dec 22, 2003 | 10.42 | 10.43 | 10.34 | 10.44 | 959,082 | +0.03(+0.29%) |
Dec 19, 2003 | 10.45 | 10.46 | 10.36 | 10.41 | 378,511 | -0.04(-0.37%) |
Dec 18, 2003 | 10.23 | 10.46 | 10.20 | 10.45 | 615,954 | +0.28(+2.73%) |
Dec 17, 2003 | 10.10 | 10.17 | 10.06 | 10.17 | 706,275 | +0.11(+1.07%) |
Dec 16, 2003 | 9.966 | 10.07 | 9.966 | 10.06 | 246,754 | +0.14(+1.36%) |
Dec 15, 2003 | 10.03 | 10.03 | 9.891 | 9.925 | 660,649 | -0.12(-1.22%) |
Dec 12, 2003 | 9.970 | 10.05 | 9.938 | 10.05 | 296,570 | +0.08(+0.75%) |
Dec 11, 2003 | 9.940 | 9.973 | 9.887 | 9.973 | 121,980 | +0.06(+0.63%) |
Dec 10, 2003 | 9.925 | 9.934 | 9.872 | 9.910 | 232,787 | -0.01(-0.09%) |
Dec 09, 2003 | 9.897 | 9.975 | 9.908 | 9.919 | 521,442 | +0.02(+0.22%) |
Dec 08, 2003 | 9.816 | 9.897 | 9.779 | 9.897 | 199,731 | +0.13(+1.30%) |
Dec 05, 2003 | 9.775 | 9.801 | 9.734 | 9.771 | 206,714 | +0.05(+0.51%) |
Dec 04, 2003 | 9.541 | 9.758 | 9.539 | 9.721 | 212,301 | +0.18(+1.91%) |
Dec 03, 2003 | 9.537 | 9.580 | 9.511 | 9.539 | 154,570 | -0.01(-0.07%) |
Dec 02, 2003 | 9.474 | 9.562 | 9.474 | 9.545 | 144,793 | +0.04(+0.45%) |
Dec 01, 2003 | 9.421 | 9.502 | 9.421 | 9.502 | 165,744 | +0.09(+1.00%) |
Nov 28, 2003 | 9.418 | 9.418 | 9.363 | 9.408 | 46,091 | -0.02(-0.18%) |
Nov 26, 2003 | 9.376 | 9.431 | 9.376 | 9.425 | 99,632 | +0.09(+0.94%) |
Nov 25, 2003 | 9.272 | 9.350 | 9.272 | 9.337 | 93,114 | +0.10(+1.07%) |
Nov 24, 2003 | 9.225 | 9.268 | 9.221 | 9.238 | 124,308 | +0.02(+0.26%) |
Nov 21, 2003 | 9.277 | 9.277 | 9.176 | 9.214 | 79,147 | -0.06(-0.67%) |
Nov 20, 2003 | 9.236 | 9.311 | 9.236 | 9.277 | 66,577 | -0.02(-0.21%) |
Nov 19, 2003 | 9.266 | 9.296 | 9.217 | 9.296 | 60,524 | +0.08(+0.89%) |
Nov 18, 2003 | 9.322 | 9.322 | 9.214 | 9.214 | 60,524 | -0.08(-0.86%) |
Nov 17, 2003 | 9.275 | 9.330 | 9.253 | 9.294 | 228,131 | -0.12(-1.26%) |
Nov 14, 2003 | 9.429 | 9.459 | 9.367 | 9.412 | 264,446 | +0.03(+0.27%) |
Nov 13, 2003 | 9.367 | 9.395 | 9.335 | 9.386 | 149,449 | +0.10(+1.06%) |
Nov 12, 2003 | 9.268 | 9.307 | 9.257 | 9.287 | 216,026 | +0.05(+0.53%) |
Nov 11, 2003 | 9.236 | 9.236 | 9.236 | 9.238 | 101,960 | -0.01(-0.09%) |
Nov 10, 2003 | 9.300 | 9.300 | 9.221 | 9.247 | 98,701 | -0.05(-0.49%) |
Nov 07, 2003 | 9.270 | 9.275 | 9.270 | 9.292 | 184,832 | +0.05(+0.51%) |
Nov 06, 2003 | 9.253 | 9.285 | 9.195 | 9.245 | 103,357 | +0.03(+0.30%) |
Nov 05, 2003 | 9.219 | 9.268 | 9.219 | 9.217 | 72,163 | -0.05(-0.49%) |
Nov 04, 2003 | 9.219 | 9.268 | 9.219 | 9.262 | 88,086 | -0.06(-0.65%) |