Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 10.42 | 10.60 | 10.41 | 10.60 | 754,570 | +0.13(+1.26%) |
Aug 30, 2004 | 10.48 | 10.64 | 10.43 | 10.47 | 529,282 | -0.06(-0.60%) |
Aug 27, 2004 | 10.43 | 10.54 | 10.43 | 10.53 | 435,439 | +0.06(+0.54%) |
Aug 26, 2004 | 10.42 | 10.54 | 10.39 | 10.48 | 499,807 | -0.03(-0.30%) |
Aug 25, 2004 | 10.43 | 10.51 | 10.33 | 10.51 | 723,023 | +0.09(+0.84%) |
Aug 24, 2004 | 10.35 | 10.51 | 10.35 | 10.42 | 673,313 | +0.13(+1.22%) |
Aug 23, 2004 | 10.31 | 10.44 | 10.24 | 10.29 | 710,596 | -0.01(-0.12%) |
Aug 20, 2004 | 10.27 | 10.41 | 10.27 | 10.31 | 497,576 | -0.03(-0.24%) |
Aug 19, 2004 | 10.37 | 10.50 | 10.21 | 10.33 | 461,728 | -0.04(-0.36%) |
Aug 18, 2004 | 10.16 | 10.41 | 10.16 | 10.37 | 476,067 | +0.09(+0.85%) |
Aug 17, 2004 | 10.24 | 10.37 | 10.19 | 10.28 | 530,716 | +0.04(+0.43%) |
Aug 16, 2004 | 10.05 | 10.33 | 10.05 | 10.24 | 504,746 | +0.21(+2.13%) |
Aug 13, 2004 | 10.07 | 10.19 | 9.998 | 10.02 | 433,049 | -0.06(-0.62%) |
Aug 12, 2004 | 10.27 | 10.27 | 10.05 | 10.09 | 619,302 | -0.18(-1.77%) |
Aug 11, 2004 | 10.42 | 10.42 | 10.14 | 10.27 | 886,811 | -0.15(-1.45%) |
Aug 10, 2004 | 10.35 | 10.48 | 10.29 | 10.42 | 668,852 | +0.07(+0.67%) |
Aug 09, 2004 | 10.27 | 10.44 | 10.26 | 10.35 | 879,323 | +0.14(+1.35%) |
Aug 06, 2004 | 10.54 | 10.55 | 10.20 | 10.21 | 784,045 | -0.52(-4.85%) |
Aug 05, 2004 | 11.06 | 11.08 | 10.73 | 10.73 | 585,684 | -0.35(-3.17%) |
Aug 04, 2004 | 11.02 | 11.23 | 10.84 | 11.08 | 734,654 | +0.03(+0.23%) |
Aug 03, 2004 | 10.98 | 11.18 | 10.86 | 11.06 | 980,017 | -0.03(-0.28%) |
Aug 02, 2004 | 10.78 | 11.11 | 10.78 | 11.09 | 796,632 | +0.24(+2.26%) |
Jul 30, 2004 | 10.91 | 11.14 | 10.82 | 10.85 | 802,527 | -0.03(-0.29%) |
Jul 29, 2004 | 10.83 | 10.98 | 10.82 | 10.88 | 588,392 | +0.12(+1.11%) |
Jul 28, 2004 | 10.69 | 10.85 | 10.55 | 10.76 | 419,666 | +0.03(+0.23%) |
Jul 27, 2004 | 10.51 | 10.73 | 10.48 | 10.73 | 641,767 | +0.23(+2.21%) |
Jul 26, 2004 | 10.49 | 10.73 | 10.38 | 10.50 | 623,604 | +0.09(+0.84%) |
Jul 23, 2004 | 10.61 | 10.63 | 10.41 | 10.41 | 599,067 | -0.19(-1.83%) |
Jul 22, 2004 | 10.63 | 10.71 | 10.49 | 10.61 | 743,736 | -0.09(-0.82%) |
Jul 21, 2004 | 10.92 | 11.04 | 10.70 | 10.70 | 433,846 | -0.31(-2.80%) |
Jul 20, 2004 | 10.96 | 11.01 | 10.81 | 11.00 | 485,786 | +0.04(+0.34%) |
Jul 19, 2004 | 11.05 | 11.06 | 10.77 | 10.96 | 824,514 | -0.10(-0.91%) |
Jul 16, 2004 | 11.16 | 11.17 | 10.72 | 11.07 | 710,596 | -0.08(-0.73%) |
Jul 15, 2004 | 11.14 | 11.23 | 11.11 | 11.15 | 433,049 | +0.04(+0.34%) |
Jul 14, 2004 | 11.16 | 11.20 | 11.05 | 11.11 | 813,043 | -0.10(-0.90%) |
Jul 13, 2004 | 11.04 | 11.22 | 11.03 | 11.21 | 753,933 | +0.15(+1.36%) |
Jul 12, 2004 | 11.04 | 11.08 | 10.90 | 11.06 | 492,956 | +0.02(+0.17%) |
Jul 09, 2004 | 10.83 | 11.05 | 10.83 | 11.04 | 416,798 | +0.16(+1.44%) |
Jul 08, 2004 | 11.03 | 11.07 | 10.86 | 10.88 | 583,453 | -0.17(-1.53%) |
Jul 07, 2004 | 10.85 | 11.06 | 10.85 | 11.05 | 528,645 | +0.11(+0.97%) |
Jul 06, 2004 | 10.85 | 11.00 | 10.78 | 10.95 | 765,086 | +0.01(+0.12%) |
Jul 02, 2004 | 10.87 | 10.93 | 10.66 | 10.93 | 617,868 | +0.09(+0.81%) |
Jul 01, 2004 | 11.09 | 11.09 | 10.73 | 10.85 | 1,001,048 | -0.21(-1.93%) |
Jun 30, 2004 | 11.02 | 11.08 | 10.95 | 11.06 | 672,357 | +0.08(+0.69%) |
Jun 29, 2004 | 10.96 | 11.05 | 10.95 | 10.98 | 770,025 | -0.09(-0.79%) |
Jun 28, 2004 | 11.16 | 11.16 | 10.96 | 11.07 | 668,534 | +0.01(+0.06%) |
Jun 25, 2004 | 10.85 | 11.11 | 10.85 | 11.07 | 1,137,432 | +0.23(+2.08%) |
Jun 24, 2004 | 10.91 | 10.93 | 10.80 | 10.84 | 441,971 | -0.04(-0.40%) |
Jun 23, 2004 | 10.98 | 11.05 | 10.82 | 10.88 | 929,192 | -0.10(-0.91%) |
Jun 22, 2004 | 10.86 | 10.98 | 10.65 | 10.98 | 813,999 | +0.21(+1.92%) |
Jun 21, 2004 | 10.73 | 10.83 | 10.58 | 10.78 | 578,036 | +0.02(+0.17%) |
Jun 18, 2004 | 10.60 | 10.78 | 10.57 | 10.76 | 624,719 | +0.16(+1.48%) |
Jun 17, 2004 | 10.54 | 10.62 | 10.44 | 10.60 | 386,526 | +0.09(+0.84%) |
Jun 16, 2004 | 10.48 | 10.54 | 10.37 | 10.51 | 396,404 | -0.03(-0.24%) |
Jun 15, 2004 | 10.41 | 10.57 | 10.37 | 10.54 | 500,125 | +0.22(+2.13%) |
Jun 14, 2004 | 10.49 | 10.49 | 10.31 | 10.32 | 482,600 | -0.16(-1.56%) |
Jun 10, 2004 | 10.56 | 10.63 | 10.44 | 10.48 | 624,719 | -0.03(-0.30%) |
Jun 09, 2004 | 10.51 | 10.61 | 10.49 | 10.51 | 626,790 | +0.02(+0.18%) |
Jun 08, 2004 | 10.47 | 10.53 | 10.41 | 10.49 | 404,370 | -0.06(-0.54%) |
Jun 07, 2004 | 10.39 | 10.55 | 10.36 | 10.55 | 597,793 | +0.28(+2.75%) |
Jun 04, 2004 | 10.29 | 10.36 | 10.26 | 10.27 | 700,399 | +0.01(+0.06%) |
Jun 03, 2004 | 10.37 | 10.41 | 10.21 | 10.26 | 700,558 | -0.11(-1.09%) |
Jun 02, 2004 | 10.43 | 10.51 | 10.29 | 10.37 | 1,257,245 | -0.06(-0.54%) |
Jun 01, 2004 | 10.39 | 10.45 | 10.29 | 10.43 | 576,602 | +0.11(+1.03%) |
May 28, 2004 | 10.31 | 10.41 | 10.27 | 10.32 | 450,894 | -0.06(-0.60%) |
May 27, 2004 | 10.48 | 10.48 | 10.27 | 10.39 | 882,031 | +0.19(+1.85%) |
May 26, 2004 | 10.17 | 10.28 | 10.11 | 10.20 | 336,019 | -0.02(-0.18%) |
May 25, 2004 | 9.986 | 10.24 | 9.917 | 10.22 | 661,683 | +0.21(+2.13%) |
May 24, 2004 | 10.15 | 10.22 | 9.917 | 10.00 | 400,068 | -0.02(-0.19%) |
May 21, 2004 | 9.917 | 10.19 | 9.917 | 10.02 | 658,177 | +0.14(+1.40%) |
May 20, 2004 | 9.867 | 10.04 | 9.741 | 9.885 | 663,754 | +0.09(+0.96%) |
May 19, 2004 | 9.980 | 10.22 | 9.735 | 9.791 | 640,970 | -0.11(-1.14%) |
May 18, 2004 | 9.760 | 9.910 | 9.760 | 9.904 | 409,628 | +0.18(+1.81%) |
May 17, 2004 | 9.728 | 9.760 | 9.540 | 9.728 | 885,058 | -0.14(-1.40%) |
May 14, 2004 | 9.992 | 10.02 | 9.816 | 9.867 | 749,312 | -0.13(-1.26%) |
May 13, 2004 | 9.904 | 10.02 | 9.823 | 9.992 | 662,161 | +0.09(+0.95%) |
May 12, 2004 | 9.923 | 9.986 | 9.728 | 9.898 | 817,026 | -0.08(-0.76%) |
May 11, 2004 | 9.917 | 10.06 | 9.829 | 9.973 | 1,067,328 | +0.18(+1.86%) |
May 10, 2004 | 10.04 | 10.14 | 9.678 | 9.791 | 1,120,543 | -0.28(-2.80%) |
May 07, 2004 | 10.42 | 10.54 | 10.00 | 10.07 | 897,167 | -0.42(-4.01%) |
May 06, 2004 | 10.81 | 10.81 | 10.39 | 10.49 | 942,257 | -0.53(-4.78%) |
May 05, 2004 | 10.80 | 11.07 | 10.80 | 11.02 | 873,587 | +0.14(+1.27%) |
May 04, 2004 | 10.66 | 11.02 | 10.66 | 10.88 | 746,444 | +0.21(+2.00%) |
May 03, 2004 | 10.84 | 10.90 | 10.62 | 10.67 | 978,902 | -0.17(-1.56%) |
Apr 30, 2004 | 11.05 | 11.13 | 10.80 | 10.84 | 994,994 | -0.40(-3.57%) |
Apr 29, 2004 | 11.52 | 11.61 | 11.14 | 11.24 | 438,307 | -0.21(-1.86%) |
Apr 28, 2004 | 11.82 | 11.82 | 11.27 | 11.45 | 648,777 | -0.43(-3.59%) |
Apr 27, 2004 | 11.74 | 11.92 | 11.68 | 11.88 | 712,030 | +0.16(+1.39%) |
Apr 26, 2004 | 11.67 | 11.88 | 11.66 | 11.72 | 595,243 | +0.06(+0.48%) |
Apr 23, 2004 | 11.77 | 11.77 | 11.43 | 11.66 | 567,361 | -0.11(-0.91%) |
Apr 22, 2004 | 11.42 | 11.79 | 11.42 | 11.77 | 544,896 | +0.28(+2.46%) |
Apr 21, 2004 | 11.38 | 11.49 | 11.23 | 11.49 | 493,274 | +0.11(+0.94%) |
Apr 20, 2004 | 11.55 | 11.72 | 11.36 | 11.38 | 640,014 | -0.23(-2.00%) |
Apr 19, 2004 | 11.52 | 11.61 | 11.39 | 11.61 | 462,046 | +0.09(+0.82%) |
Apr 16, 2004 | 11.39 | 11.54 | 11.36 | 11.52 | 497,258 | +0.07(+0.60%) |
Apr 15, 2004 | 11.13 | 11.54 | 11.13 | 11.45 | 1,096,803 | +0.35(+3.17%) |
Apr 14, 2004 | 11.08 | 11.41 | 11.02 | 11.10 | 802,368 | +0.02(+0.17%) |
Apr 13, 2004 | 11.47 | 11.49 | 10.99 | 11.08 | 698,646 | -0.36(-3.13%) |
Apr 12, 2004 | 11.23 | 11.48 | 11.23 | 11.44 | 455,036 | +0.20(+1.79%) |
Apr 08, 2004 | 11.37 | 11.47 | 11.22 | 11.23 | 542,188 | -0.13(-1.10%) |
Apr 07, 2004 | 11.36 | 11.44 | 11.25 | 11.36 | 549,995 | -0.06(-0.55%) |
Apr 06, 2004 | 11.44 | 11.54 | 11.33 | 11.42 | 435,280 | -0.15(-1.30%) |
Apr 05, 2004 | 11.49 | 11.59 | 11.33 | 11.57 | 470,650 | +0.09(+0.77%) |
Apr 02, 2004 | 11.42 | 11.62 | 11.39 | 11.49 | 508,092 | +0.11(+0.99%) |
Apr 01, 2004 | 11.18 | 11.37 | 11.18 | 11.37 | 483,874 | +0.17(+1.51%) |
Mar 31, 2004 | 11.17 | 11.27 | 11.07 | 11.20 | 505,543 | -0.02(-0.17%) |
Mar 30, 2004 | 11.03 | 11.23 | 10.98 | 11.22 | 696,575 | +0.13(+1.13%) |
Mar 29, 2004 | 10.98 | 11.10 | 10.91 | 11.10 | 948,948 | +0.30(+2.79%) |
Mar 26, 2004 | 10.67 | 10.98 | 10.59 | 10.80 | 1,037,215 | +0.22(+2.08%) |
Mar 25, 2004 | 10.36 | 10.63 | 10.35 | 10.58 | 1,054,901 | +0.26(+2.49%) |
Mar 24, 2004 | 10.54 | 10.56 | 10.27 | 10.32 | 795,995 | -0.19(-1.85%) |
Mar 23, 2004 | 10.54 | 10.67 | 10.44 | 10.51 | 1,112,577 | +0.01(+0.12%) |
Mar 22, 2004 | 10.64 | 10.67 | 10.49 | 10.50 | 549,835 | -0.29(-2.73%) |
Mar 19, 2004 | 10.88 | 10.98 | 10.74 | 10.80 | 676,978 | -0.08(-0.75%) |
Mar 18, 2004 | 10.94 | 10.98 | 10.71 | 10.88 | 766,679 | -0.06(-0.57%) |
Mar 17, 2004 | 10.98 | 11.04 | 10.91 | 10.94 | 634,916 | +0.11(+0.98%) |
Mar 16, 2004 | 11.05 | 11.11 | 10.80 | 10.83 | 801,412 | -0.18(-1.65%) |
Mar 15, 2004 | 11.39 | 11.39 | 10.96 | 11.02 | 767,475 | -0.37(-3.25%) |
Mar 12, 2004 | 11.07 | 11.39 | 10.96 | 11.39 | 477,182 | +0.45(+4.07%) |
Mar 11, 2004 | 11.00 | 11.26 | 10.93 | 10.94 | 592,535 | -0.18(-1.58%) |
Mar 10, 2004 | 11.37 | 11.45 | 11.07 | 11.12 | 747,560 | -0.25(-2.21%) |
Mar 09, 2004 | 11.61 | 11.64 | 11.32 | 11.37 | 508,092 | -0.15(-1.31%) |
Mar 08, 2004 | 11.91 | 11.91 | 11.47 | 11.52 | 482,600 | -0.28(-2.39%) |
Mar 05, 2004 | 11.62 | 11.89 | 11.61 | 11.80 | 597,952 | +0.03(+0.21%) |
Mar 04, 2004 | 11.71 | 11.77 | 11.55 | 11.77 | 422,055 | +0.04(+0.38%) |
Mar 03, 2004 | 11.42 | 11.77 | 11.29 | 11.73 | 1,013,794 | +0.21(+1.85%) |
Mar 02, 2004 | 11.74 | 11.76 | 11.49 | 11.52 | 586,799 | -0.24(-2.03%) |
Mar 01, 2004 | 11.49 | 11.76 | 11.40 | 11.76 | 1,159,578 | +0.36(+3.14%) |
Feb 27, 2004 | 11.21 | 11.50 | 11.21 | 11.40 | 1,049,165 | +0.11(+1.00%) |
Feb 26, 2004 | 11.34 | 11.37 | 11.25 | 11.29 | 561,466 | -0.08(-0.66%) |
Feb 25, 2004 | 11.36 | 11.40 | 11.30 | 11.36 | 720,474 | +0.02(+0.17%) |
Feb 24, 2004 | 11.26 | 11.37 | 11.18 | 11.34 | 1,331,173 | +0.12(+1.06%) |
Feb 23, 2004 | 11.30 | 11.34 | 11.17 | 11.22 | 497,258 | -0.08(-0.67%) |
Feb 20, 2004 | 11.49 | 11.49 | 11.23 | 11.30 | 783,249 | -0.09(-0.83%) |
Feb 19, 2004 | 11.55 | 11.61 | 11.36 | 11.39 | 750,905 | -0.13(-1.09%) |
Feb 18, 2004 | 11.66 | 11.69 | 11.45 | 11.52 | 515,739 | -0.14(-1.18%) |
Feb 17, 2004 | 11.55 | 11.69 | 11.52 | 11.66 | 653,238 | +0.20(+1.75%) |
Feb 13, 2004 | 11.55 | 11.61 | 11.36 | 11.45 | 569,433 | -0.08(-0.71%) |
Feb 12, 2004 | 11.67 | 11.74 | 11.50 | 11.54 | 780,859 | -0.14(-1.18%) |
Feb 11, 2004 | 11.54 | 11.69 | 11.42 | 11.67 | 1,131,855 | +0.13(+1.14%) |
Feb 10, 2004 | 11.27 | 11.54 | 11.23 | 11.54 | 1,439,515 | +0.28(+2.45%) |
Feb 09, 2004 | 11.18 | 11.29 | 11.08 | 11.27 | 1,491,137 | +0.09(+0.79%) |
Feb 06, 2004 | 11.12 | 11.27 | 11.12 | 11.18 | 1,693,163 | -0.04(-0.34%) |
Feb 05, 2004 | 11.28 | 11.32 | 11.18 | 11.22 | 1,761,354 | +0.07(+0.62%) |
Feb 04, 2004 | 11.30 | 11.40 | 10.91 | 11.15 | 6,090,256 | -0.82(-6.82%) |
Feb 03, 2004 | 12.02 | 12.13 | 11.96 | 11.96 | 829,931 | -0.06(-0.47%) |
Feb 02, 2004 | 11.98 | 12.16 | 11.76 | 12.02 | 940,026 | +0.05(+0.42%) |
Jan 30, 2004 | 11.49 | 12.77 | 11.35 | 11.97 | 2,932,245 | +0.40(+3.47%) |
Jan 29, 2004 | 11.71 | 11.82 | 11.48 | 11.57 | 473,040 | -0.20(-1.71%) |
Jan 28, 2004 | 12.00 | 12.26 | 11.77 | 11.77 | 720,474 | -0.23(-1.93%) |
Jan 27, 2004 | 11.87 | 12.06 | 11.80 | 12.00 | 877,889 | +0.19(+1.65%) |
Jan 26, 2004 | 11.74 | 11.86 | 11.58 | 11.81 | 512,553 | +0.00(+0.00%) |
Jan 23, 2004 | 11.77 | 11.93 | 11.60 | 11.81 | 806,988 | +0.10(+0.86%) |
Jan 22, 2004 | 11.94 | 12.11 | 11.70 | 11.71 | 797,747 | -0.29(-2.41%) |
Jan 21, 2004 | 12.06 | 12.17 | 11.99 | 11.99 | 966,474 | -0.06(-0.47%) |
Jan 20, 2004 | 12.21 | 12.27 | 12.05 | 12.05 | 973,803 | -0.09(-0.78%) |
Jan 16, 2004 | 12.45 | 12.49 | 12.14 | 12.14 | 636,509 | -0.23(-1.88%) |
Jan 15, 2004 | 12.63 | 12.65 | 12.26 | 12.38 | 508,888 | -0.24(-1.89%) |
Jan 14, 2004 | 12.74 | 12.82 | 12.59 | 12.62 | 402,140 | -0.13(-0.99%) |
Jan 13, 2004 | 12.58 | 12.75 | 12.40 | 12.74 | 612,291 | +0.19(+1.50%) |
Jan 12, 2004 | 12.39 | 12.55 | 12.20 | 12.55 | 642,563 | +0.23(+1.83%) |
Jan 09, 2004 | 12.58 | 12.58 | 12.33 | 12.33 | 415,523 | -0.27(-2.14%) |
Jan 08, 2004 | 12.53 | 12.68 | 12.40 | 12.60 | 991,489 | +0.09(+0.70%) |
Jan 07, 2004 | 12.52 | 12.58 | 12.27 | 12.51 | 752,499 | -0.05(-0.40%) |
Jan 06, 2004 | 12.80 | 12.86 | 12.56 | 12.56 | 752,499 | -0.31(-2.44%) |
Jan 05, 2004 | 12.68 | 12.87 | 12.65 | 12.87 | 472,721 | +0.25(+1.99%) |
Jan 02, 2004 | 12.55 | 12.72 | 12.55 | 12.62 | 392,739 | +0.03(+0.25%) |
Dec 31, 2003 | 12.85 | 12.89 | 12.59 | 12.59 | 615,000 | -0.26(-2.00%) |
Dec 30, 2003 | 12.82 | 12.85 | 12.72 | 12.85 | 388,438 | +0.03(+0.20%) |
Dec 29, 2003 | 12.72 | 12.87 | 12.55 | 12.82 | 432,252 | +0.11(+0.84%) |
Dec 26, 2003 | 12.55 | 12.74 | 12.55 | 12.72 | 96,073 | +0.11(+0.90%) |
Dec 24, 2003 | 12.42 | 12.68 | 12.42 | 12.60 | 193,422 | -0.13(-1.04%) |
Dec 23, 2003 | 12.67 | 12.75 | 12.46 | 12.73 | 474,952 | +0.06(+0.50%) |
Dec 22, 2003 | 12.48 | 12.67 | 12.46 | 12.67 | 551,747 | +0.19(+1.51%) |
Dec 19, 2003 | 12.46 | 12.48 | 12.30 | 12.48 | 494,708 | -0.04(-0.35%) |
Dec 18, 2003 | 12.43 | 12.55 | 12.40 | 12.53 | 363,423 | +0.14(+1.17%) |
Dec 17, 2003 | 12.36 | 12.36 | 12.20 | 12.38 | 317,378 | -0.04(-0.35%) |
Dec 16, 2003 | 12.37 | 12.43 | 12.27 | 12.43 | 472,084 | +0.06(+0.51%) |
Dec 15, 2003 | 12.54 | 12.55 | 12.36 | 12.36 | 678,253 | -0.12(-0.96%) |
Dec 12, 2003 | 12.39 | 12.53 | 12.34 | 12.48 | 483,078 | +0.03(+0.20%) |
Dec 11, 2003 | 11.81 | 12.46 | 11.81 | 12.46 | 1,069,081 | +0.54(+4.53%) |
Dec 10, 2003 | 12.11 | 12.11 | 11.87 | 11.92 | 485,627 | -0.25(-2.06%) |
Dec 09, 2003 | 12.13 | 12.30 | 11.97 | 12.17 | 618,505 | -0.04(-0.36%) |
Dec 08, 2003 | 11.93 | 12.25 | 11.93 | 12.21 | 568,317 | +0.23(+1.88%) |
Dec 05, 2003 | 11.91 | 12.08 | 11.85 | 11.99 | 1,114,648 | +0.11(+0.90%) |
Dec 04, 2003 | 11.71 | 11.84 | 11.64 | 11.88 | 724,139 | +0.14(+1.18%) |
Dec 03, 2003 | 11.87 | 11.91 | 11.71 | 11.74 | 506,658 | -0.03(-0.27%) |
Dec 02, 2003 | 11.89 | 11.89 | 11.74 | 11.77 | 459,816 | -0.09(-0.74%) |
Dec 01, 2003 | 11.49 | 11.94 | 11.49 | 11.86 | 814,955 | +0.43(+3.79%) |
Nov 28, 2003 | 11.36 | 11.47 | 11.33 | 11.43 | 185,296 | +0.01(+0.11%) |
Nov 26, 2003 | 11.14 | 11.45 | 11.14 | 11.42 | 954,525 | +0.30(+2.71%) |
Nov 25, 2003 | 10.96 | 11.13 | 10.95 | 11.12 | 325,344 | +0.13(+1.20%) |
Nov 24, 2003 | 10.71 | 10.98 | 10.71 | 10.98 | 424,127 | +0.25(+2.34%) |
Nov 21, 2003 | 10.62 | 10.76 | 10.61 | 10.73 | 416,798 | +0.11(+1.06%) |
Nov 20, 2003 | 10.63 | 10.67 | 10.58 | 10.62 | 350,359 | -0.09(-0.82%) |
Nov 19, 2003 | 10.73 | 10.73 | 10.60 | 10.71 | 510,960 | -0.02(-0.18%) |
Nov 18, 2003 | 10.95 | 11.05 | 10.73 | 10.73 | 847,776 | -0.21(-1.95%) |
Nov 17, 2003 | 10.77 | 10.95 | 10.72 | 10.94 | 428,269 | +0.08(+0.69%) |
Nov 14, 2003 | 10.98 | 11.17 | 10.86 | 10.86 | 492,000 | -0.12(-1.09%) |
Nov 13, 2003 | 10.70 | 10.99 | 10.68 | 10.98 | 607,990 | +0.22(+2.04%) |
Nov 12, 2003 | 10.42 | 10.76 | 10.40 | 10.76 | 578,514 | +0.35(+3.31%) |
Nov 11, 2003 | 10.50 | 10.54 | 10.41 | 10.42 | 605,122 | -0.08(-0.78%) |
Nov 10, 2003 | 10.80 | 10.80 | 10.49 | 10.50 | 917,561 | -0.33(-3.01%) |
Nov 07, 2003 | 11.06 | 11.10 | 10.81 | 10.83 | 1,006,943 | -0.28(-2.54%) |
Nov 06, 2003 | 10.92 | 11.11 | 10.84 | 11.11 | 593,332 | +0.12(+1.09%) |
Nov 05, 2003 | 10.95 | 11.00 | 10.82 | 10.99 | 423,171 | +0.08(+0.75%) |
Nov 04, 2003 | 10.95 | 10.96 | 10.83 | 10.91 | 597,981 | +0.00(+0.00%) |
Nov 03, 2003 | 10.93 | 10.98 | 10.82 | 10.91 | 520,519 | -0.02(-0.17%) |
Oct 31, 2003 | 10.98 | 11.09 | 10.51 | 10.93 | 1,478,072 | -0.21(-1.92%) |
Oct 30, 2003 | 11.08 | 11.08 | 11.08 | 11.14 | 563,219 | +0.11(+0.97%) |
Oct 29, 2003 | 10.91 | 11.05 | 10.81 | 11.03 | 860,841 | +0.12(+1.09%) |
Oct 28, 2003 | 10.71 | 10.91 | 10.61 | 10.91 | 397,679 | +0.22(+2.05%) |
Oct 27, 2003 | 10.64 | 10.76 | 10.52 | 10.70 | 474,633 | +0.09(+0.89%) |
Oct 24, 2003 | 10.64 | 10.66 | 10.53 | 10.60 | 409,150 | -0.07(-0.65%) |
Oct 23, 2003 | 10.58 | 10.78 | 10.42 | 10.67 | 626,471 | +0.03(+0.30%) |
Oct 22, 2003 | 10.83 | 10.83 | 10.64 | 10.64 | 351,315 | -0.19(-1.80%) |
Oct 21, 2003 | 10.98 | 11.02 | 10.78 | 10.83 | 342,552 | -0.12(-1.09%) |
Oct 20, 2003 | 10.87 | 11.01 | 10.81 | 10.95 | 417,913 | +0.10(+0.93%) |
Oct 17, 2003 | 11.08 | 11.08 | 10.84 | 10.85 | 396,882 | -0.14(-1.26%) |
Oct 16, 2003 | 10.87 | 11.04 | 10.86 | 10.99 | 379,037 | +0.11(+0.98%) |
Oct 15, 2003 | 10.91 | 10.93 | 10.71 | 10.88 | 314,032 | +0.06(+0.58%) |
Oct 14, 2003 | 10.80 | 10.83 | 10.68 | 10.82 | 465,392 | -0.01(-0.12%) |
Oct 13, 2003 | 10.66 | 10.91 | 10.61 | 10.83 | 537,249 | +0.28(+2.62%) |
Oct 10, 2003 | 10.63 | 10.68 | 10.48 | 10.56 | 637,784 | -0.09(-0.88%) |
Oct 09, 2003 | 10.66 | 10.74 | 10.53 | 10.65 | 849,529 | +0.02(+0.18%) |
Oct 08, 2003 | 10.56 | 10.67 | 10.50 | 10.63 | 621,692 | +0.19(+1.80%) |
Oct 07, 2003 | 10.47 | 10.43 | 10.26 | 10.44 | 255,241 | -0.03(-0.24%) |
Oct 06, 2003 | 10.51 | 10.52 | 10.22 | 10.47 | 637,306 | -0.09(-0.83%) |
Oct 03, 2003 | 10.36 | 10.56 | 10.29 | 10.56 | 1,009,174 | +0.36(+3.51%) |
Oct 02, 2003 | 10.20 | 10.31 | 10.09 | 10.20 | 447,388 | -0.12(-1.16%) |
Oct 01, 2003 | 9.948 | 10.36 | 9.910 | 10.32 | 1,155,436 | +0.39(+3.92%) |
Sep 30, 2003 | 10.36 | 10.37 | 9.992 | 9.929 | 2,004,168 | -0.46(-4.41%) |
Sep 29, 2003 | 10.23 | 10.46 | 10.17 | 10.39 | 424,923 | +0.19(+1.91%) |
Sep 26, 2003 | 10.24 | 10.45 | 10.17 | 10.19 | 355,138 | -0.04(-0.43%) |
Sep 25, 2003 | 10.42 | 10.57 | 10.24 | 10.24 | 436,554 | -0.24(-2.28%) |
Sep 24, 2003 | 10.64 | 10.70 | 10.47 | 10.48 | 527,530 | -0.08(-0.77%) |
Sep 23, 2003 | 10.48 | 10.66 | 10.47 | 10.56 | 505,065 | +0.08(+0.72%) |
Sep 22, 2003 | 10.64 | 10.71 | 10.48 | 10.48 | 1,244,340 | -0.31(-2.85%) |
Sep 19, 2003 | 10.89 | 10.89 | 10.74 | 10.79 | 1,269,035 | -0.10(-0.92%) |
Sep 18, 2003 | 10.89 | 10.98 | 10.89 | 10.89 | 606,237 | -0.09(-0.86%) |
Sep 17, 2003 | 11.25 | 11.25 | 10.93 | 10.98 | 978,424 | -0.26(-2.34%) |
Sep 16, 2003 | 11.35 | 11.35 | 11.19 | 11.25 | 597,155 | -0.11(-0.99%) |
Sep 15, 2003 | 11.40 | 11.42 | 11.23 | 11.36 | 256,834 | +0.04(+0.39%) |
Sep 12, 2003 | 11.16 | 11.32 | 11.06 | 11.32 | 325,026 | +0.09(+0.84%) |
Sep 11, 2003 | 11.34 | 11.44 | 11.17 | 11.22 | 402,936 | -0.05(-0.45%) |
Sep 10, 2003 | 11.39 | 11.45 | 11.26 | 11.27 | 433,208 | -0.24(-2.07%) |
Sep 09, 2003 | 11.64 | 11.64 | 11.34 | 11.51 | 329,168 | -0.09(-0.76%) |
Sep 08, 2003 | 11.36 | 11.60 | 11.32 | 11.60 | 348,447 | +0.28(+2.44%) |
Sep 05, 2003 | 11.36 | 11.45 | 11.27 | 11.32 | 316,741 | -0.11(-0.93%) |
Sep 04, 2003 | 11.49 | 11.55 | 11.35 | 11.43 | 303,835 | -0.19(-1.67%) |
Sep 03, 2003 | 11.57 | 11.76 | 11.51 | 11.62 | 291,567 | +0.10(+0.87%) |