Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 15.64 | 15.71 | 15.44 | 15.58 | 223,900 | +0.01(+0.06%) |
Aug 30, 2004 | 15.50 | 15.78 | 15.25 | 15.57 | 262,100 | +0.21(+1.37%) |
Aug 27, 2004 | 14.90 | 15.46 | 14.87 | 15.36 | 205,200 | +0.32(+2.13%) |
Aug 26, 2004 | 15.92 | 15.92 | 14.91 | 15.04 | 439,900 | -0.81(-5.11%) |
Aug 25, 2004 | 15.36 | 16.04 | 15.05 | 15.85 | 398,900 | +0.25(+1.60%) |
Aug 24, 2004 | 14.36 | 15.60 | 14.36 | 15.60 | 487,700 | +1.12(+7.73%) |
Aug 23, 2004 | 14.41 | 15.32 | 14.33 | 14.48 | 363,500 | -0.06(-0.41%) |
Aug 20, 2004 | 14.36 | 14.56 | 14.17 | 14.54 | 73,500 | +0.29(+2.04%) |
Aug 19, 2004 | 14.32 | 14.63 | 14.25 | 14.25 | 209,400 | -0.14(-0.97%) |
Aug 18, 2004 | 13.89 | 14.40 | 13.87 | 14.39 | 84,319 | +0.41(+2.93%) |
Aug 17, 2004 | 14.46 | 14.54 | 13.89 | 13.98 | 95,800 | -0.40(-2.78%) |
Aug 16, 2004 | 14.34 | 14.77 | 14.16 | 14.38 | 86,800 | +0.18(+1.27%) |
Aug 13, 2004 | 13.94 | 14.40 | 13.75 | 14.20 | 103,200 | +0.57(+4.18%) |
Aug 12, 2004 | 13.85 | 14.13 | 13.63 | 13.63 | 67,300 | -0.38(-2.71%) |
Aug 11, 2004 | 14.55 | 14.55 | 13.91 | 14.01 | 131,700 | -0.74(-5.02%) |
Aug 10, 2004 | 13.92 | 14.76 | 13.91 | 14.75 | 260,000 | +0.95(+6.88%) |
Aug 09, 2004 | 13.74 | 13.85 | 13.56 | 13.80 | 136,400 | +0.11(+0.80%) |
Aug 06, 2004 | 13.99 | 14.17 | 13.57 | 13.69 | 206,200 | -0.51(-3.59%) |
Aug 05, 2004 | 14.76 | 14.80 | 14.02 | 14.20 | 176,300 | -0.60(-4.05%) |
Aug 04, 2004 | 14.33 | 14.85 | 14.33 | 14.80 | 359,200 | +0.29(+2.00%) |
Aug 03, 2004 | 14.99 | 14.99 | 14.37 | 14.51 | 160,000 | -0.42(-2.81%) |
Aug 02, 2004 | 14.91 | 15.00 | 14.70 | 14.93 | 161,400 | +0.03(+0.20%) |
Jul 30, 2004 | 14.83 | 14.91 | 14.60 | 14.90 | 289,100 | +0.24(+1.64%) |
Jul 29, 2004 | 13.93 | 14.87 | 13.70 | 14.66 | 232,500 | +0.90(+6.54%) |
Jul 28, 2004 | 13.40 | 14.18 | 13.29 | 13.76 | 212,500 | +0.23(+1.70%) |
Jul 27, 2004 | 13.04 | 13.75 | 13.04 | 13.53 | 263,600 | +0.39(+2.97%) |
Jul 26, 2004 | 12.35 | 13.88 | 12.09 | 13.14 | 687,800 | +2.39(+22.23%) |
Jul 23, 2004 | 11.41 | 11.44 | 10.74 | 10.75 | 187,300 | -0.50(-4.44%) |
Jul 22, 2004 | 11.74 | 11.84 | 11.24 | 11.25 | 229,700 | -0.54(-4.58%) |
Jul 21, 2004 | 12.60 | 12.60 | 11.79 | 11.79 | 148,200 | -0.71(-5.68%) |
Jul 20, 2004 | 12.43 | 12.57 | 12.18 | 12.50 | 176,100 | +0.25(+2.04%) |
Jul 19, 2004 | 12.38 | 12.50 | 12.15 | 12.25 | 99,400 | -0.19(-1.53%) |
Jul 16, 2004 | 12.69 | 12.82 | 12.30 | 12.44 | 357,400 | -0.26(-2.05%) |
Jul 15, 2004 | 12.31 | 12.84 | 12.31 | 12.70 | 95,000 | +0.33(+2.67%) |
Jul 14, 2004 | 12.71 | 12.71 | 12.31 | 12.37 | 149,300 | -0.46(-3.59%) |
Jul 13, 2004 | 13.06 | 13.06 | 12.71 | 12.83 | 79,400 | -0.16(-1.23%) |
Jul 12, 2004 | 13.41 | 13.41 | 12.56 | 12.99 | 87,200 | +0.37(+2.93%) |
Jul 09, 2004 | 12.90 | 12.90 | 12.52 | 12.62 | 99,800 | -0.19(-1.48%) |
Jul 08, 2004 | 12.88 | 13.03 | 12.67 | 12.81 | 166,400 | -0.15(-1.16%) |
Jul 07, 2004 | 12.81 | 13.21 | 12.81 | 12.96 | 152,200 | +0.10(+0.78%) |
Jul 06, 2004 | 13.57 | 13.57 | 12.86 | 12.86 | 135,900 | -0.64(-4.74%) |
Jul 02, 2004 | 13.66 | 13.83 | 13.26 | 13.50 | 130,300 | -0.28(-2.03%) |
Jul 01, 2004 | 13.88 | 13.88 | 13.57 | 13.78 | 100,600 | -0.01(-0.07%) |
Jun 30, 2004 | 13.77 | 13.92 | 13.65 | 13.79 | 159,800 | -0.08(-0.58%) |
Jun 29, 2004 | 13.42 | 14.07 | 13.40 | 13.87 | 216,100 | +0.36(+2.66%) |
Jun 28, 2004 | 13.49 | 13.75 | 13.37 | 13.51 | 242,100 | -0.23(-1.67%) |
Jun 25, 2004 | 13.34 | 13.76 | 13.28 | 13.74 | 345,000 | +0.52(+3.93%) |
Jun 24, 2004 | 13.18 | 13.42 | 13.13 | 13.22 | 500,400 | +0.06(+0.46%) |
Jun 23, 2004 | 12.55 | 13.30 | 12.55 | 13.16 | 337,200 | +0.57(+4.53%) |
Jun 22, 2004 | 12.70 | 12.89 | 12.44 | 12.59 | 142,000 | -0.16(-1.25%) |
Jun 21, 2004 | 12.35 | 12.97 | 12.17 | 12.75 | 196,600 | +0.45(+3.66%) |
Jun 18, 2004 | 12.03 | 12.33 | 11.93 | 12.30 | 138,500 | -0.03(-0.24%) |
Jun 17, 2004 | 12.36 | 12.36 | 11.89 | 12.33 | 174,200 | +0.01(+0.08%) |
Jun 16, 2004 | 12.27 | 12.35 | 12.16 | 12.32 | 258,400 | +0.07(+0.57%) |
Jun 15, 2004 | 12.06 | 12.25 | 12.05 | 12.25 | 118,800 | +0.19(+1.58%) |
Jun 14, 2004 | 12.30 | 12.30 | 11.95 | 12.06 | 180,700 | -0.19(-1.55%) |
Jun 10, 2004 | 12.17 | 12.31 | 11.98 | 12.25 | 150,200 | +0.02(+0.16%) |
Jun 09, 2004 | 12.24 | 12.40 | 12.14 | 12.23 | 108,100 | -0.11(-0.89%) |
Jun 08, 2004 | 12.28 | 12.40 | 12.23 | 12.34 | 90,200 | -0.06(-0.48%) |
Jun 07, 2004 | 12.44 | 12.44 | 12.24 | 12.40 | 149,100 | +0.11(+0.90%) |
Jun 04, 2004 | 12.26 | 12.45 | 12.21 | 12.29 | 178,600 | +0.04(+0.33%) |
Jun 03, 2004 | 12.37 | 12.42 | 12.24 | 12.25 | 108,100 | -0.17(-1.37%) |
Jun 02, 2004 | 12.46 | 12.46 | 12.23 | 12.42 | 164,800 | +0.12(+0.98%) |
Jun 01, 2004 | 12.24 | 12.41 | 12.13 | 12.30 | 150,500 | -0.04(-0.32%) |
May 28, 2004 | 12.43 | 12.45 | 12.25 | 12.34 | 79,800 | -0.07(-0.56%) |
May 27, 2004 | 12.42 | 12.46 | 12.23 | 12.41 | 132,600 | -0.02(-0.16%) |
May 26, 2004 | 12.45 | 12.45 | 12.17 | 12.43 | 188,900 | -0.02(-0.16%) |
May 25, 2004 | 12.50 | 12.50 | 12.34 | 12.45 | 154,500 | -0.03(-0.24%) |
May 24, 2004 | 12.40 | 12.49 | 12.39 | 12.48 | 87,700 | +0.14(+1.13%) |
May 21, 2004 | 12.45 | 12.50 | 12.00 | 12.34 | 129,000 | -0.05(-0.40%) |
May 20, 2004 | 12.36 | 12.43 | 12.22 | 12.39 | 214,800 | -0.01(-0.08%) |
May 19, 2004 | 12.46 | 12.49 | 12.09 | 12.40 | 142,000 | +0.06(+0.49%) |
May 18, 2004 | 12.00 | 12.44 | 11.98 | 12.34 | 160,700 | +0.38(+3.18%) |
May 17, 2004 | 12.28 | 12.28 | 11.75 | 11.96 | 161,300 | -0.39(-3.16%) |
May 14, 2004 | 11.69 | 12.53 | 11.41 | 12.35 | 364,700 | +0.64(+5.47%) |
May 13, 2004 | 11.66 | 11.95 | 11.44 | 11.71 | 173,700 | +0.23(+2.00%) |
May 12, 2004 | 11.81 | 12.19 | 11.33 | 11.48 | 187,000 | +0.04(+0.35%) |
May 11, 2004 | 11.73 | 12.06 | 11.32 | 11.44 | 117,000 | -0.16(-1.38%) |
May 10, 2004 | 11.52 | 11.89 | 11.41 | 11.60 | 69,600 | +0.07(+0.61%) |
May 07, 2004 | 11.70 | 12.16 | 11.47 | 11.53 | 100,600 | -0.34(-2.86%) |
May 06, 2004 | 11.86 | 12.10 | 11.68 | 11.87 | 73,000 | -0.03(-0.25%) |
May 05, 2004 | 12.57 | 12.57 | 11.88 | 11.90 | 78,300 | -0.71(-5.63%) |
May 04, 2004 | 12.65 | 13.10 | 12.32 | 12.61 | 108,400 | +0.61(+5.08%) |
May 03, 2004 | 11.70 | 12.14 | 11.60 | 12.00 | 94,900 | +0.27(+2.30%) |
Apr 30, 2004 | 12.30 | 12.43 | 11.72 | 11.73 | 215,300 | -0.67(-5.40%) |
Apr 29, 2004 | 12.43 | 12.57 | 12.24 | 12.40 | 137,400 | +0.04(+0.32%) |
Apr 28, 2004 | 12.63 | 12.63 | 12.21 | 12.36 | 113,200 | -0.28(-2.22%) |
Apr 27, 2004 | 12.12 | 12.64 | 12.02 | 12.64 | 161,500 | +0.55(+4.55%) |
Apr 26, 2004 | 12.22 | 12.50 | 11.79 | 12.09 | 143,700 | -0.17(-1.39%) |
Apr 23, 2004 | 11.73 | 12.26 | 11.71 | 12.26 | 133,800 | +0.56(+4.79%) |
Apr 22, 2004 | 11.77 | 11.98 | 11.54 | 11.70 | 91,000 | -0.25(-2.09%) |
Apr 21, 2004 | 11.39 | 11.99 | 11.33 | 11.95 | 82,400 | +0.63(+5.57%) |
Apr 20, 2004 | 11.61 | 11.67 | 11.32 | 11.32 | 85,800 | -0.13(-1.14%) |
Apr 19, 2004 | 11.57 | 11.73 | 11.40 | 11.45 | 326,400 | -0.18(-1.55%) |
Apr 16, 2004 | 11.87 | 11.95 | 11.50 | 11.63 | 69,800 | -0.14(-1.19%) |
Apr 15, 2004 | 12.23 | 12.23 | 11.60 | 11.77 | 76,600 | -0.40(-3.29%) |
Apr 14, 2004 | 12.32 | 12.65 | 12.06 | 12.17 | 50,000 | -0.30(-2.41%) |
Apr 13, 2004 | 12.82 | 12.87 | 12.25 | 12.47 | 133,500 | -0.30(-2.35%) |
Apr 12, 2004 | 12.28 | 12.82 | 12.28 | 12.77 | 142,700 | +0.22(+1.75%) |
Apr 08, 2004 | 12.49 | 12.66 | 12.38 | 12.55 | 139,900 | -0.13(-1.03%) |
Apr 07, 2004 | 12.16 | 12.68 | 12.16 | 12.68 | 101,900 | +0.40(+3.26%) |
Apr 06, 2004 | 12.05 | 12.31 | 12.04 | 12.28 | 131,600 | +0.06(+0.49%) |
Apr 05, 2004 | 12.85 | 12.85 | 12.03 | 12.22 | 106,500 | -0.13(-1.05%) |
Apr 02, 2004 | 12.25 | 12.60 | 11.90 | 12.35 | 91,200 | +0.12(+0.98%) |
Apr 01, 2004 | 11.88 | 12.23 | 11.76 | 12.23 | 112,900 | +0.44(+3.73%) |
Mar 31, 2004 | 12.10 | 12.10 | 11.74 | 11.79 | 106,700 | -0.24(-2.00%) |
Mar 30, 2004 | 12.00 | 12.09 | 11.89 | 12.03 | 92,200 | +0.03(+0.25%) |
Mar 29, 2004 | 11.72 | 12.05 | 11.72 | 12.00 | 138,600 | +0.29(+2.48%) |
Mar 26, 2004 | 11.26 | 11.76 | 11.21 | 11.71 | 102,100 | +0.30(+2.63%) |
Mar 25, 2004 | 11.02 | 11.41 | 11.02 | 11.41 | 117,400 | +0.23(+2.06%) |
Mar 24, 2004 | 11.39 | 11.50 | 11.16 | 11.18 | 124,900 | -0.24(-2.10%) |
Mar 23, 2004 | 11.40 | 11.60 | 11.26 | 11.42 | 222,100 | +0.18(+1.60%) |
Mar 22, 2004 | 11.49 | 11.71 | 11.24 | 11.24 | 112,100 | -0.37(-3.19%) |
Mar 19, 2004 | 12.03 | 12.06 | 11.46 | 11.61 | 124,700 | -0.11(-0.94%) |
Mar 18, 2004 | 11.78 | 11.92 | 11.54 | 11.72 | 39,000 | -0.25(-2.09%) |
Mar 17, 2004 | 11.56 | 12.00 | 11.51 | 11.97 | 43,000 | +0.52(+4.54%) |
Mar 16, 2004 | 12.04 | 12.04 | 11.44 | 11.45 | 71,200 | -0.46(-3.86%) |
Mar 15, 2004 | 12.11 | 12.40 | 11.89 | 11.91 | 81,200 | -0.18(-1.49%) |
Mar 12, 2004 | 11.80 | 12.37 | 11.60 | 12.09 | 139,200 | +0.19(+1.60%) |
Mar 11, 2004 | 11.80 | 12.05 | 11.63 | 11.90 | 83,200 | +0.26(+2.23%) |
Mar 10, 2004 | 12.05 | 12.20 | 11.64 | 11.64 | 86,000 | -0.46(-3.80%) |
Mar 09, 2004 | 12.42 | 12.45 | 12.05 | 12.10 | 151,200 | -0.40(-3.20%) |
Mar 08, 2004 | 12.78 | 12.90 | 12.43 | 12.50 | 72,500 | -0.17(-1.34%) |
Mar 05, 2004 | 13.10 | 13.30 | 12.64 | 12.67 | 77,800 | -0.43(-3.28%) |
Mar 04, 2004 | 12.88 | 13.10 | 12.83 | 13.10 | 40,300 | +0.08(+0.61%) |
Mar 03, 2004 | 13.00 | 13.11 | 12.68 | 13.02 | 50,900 | +0.02(+0.15%) |
Mar 02, 2004 | 13.27 | 13.38 | 13.00 | 13.00 | 63,200 | -0.34(-2.55%) |
Mar 01, 2004 | 13.11 | 13.48 | 13.11 | 13.34 | 104,600 | +0.05(+0.38%) |
Feb 27, 2004 | 13.09 | 13.36 | 13.00 | 13.29 | 84,000 | -0.06(-0.45%) |
Feb 26, 2004 | 13.02 | 13.40 | 12.98 | 13.35 | 75,100 | +0.21(+1.60%) |
Feb 25, 2004 | 12.78 | 13.15 | 12.78 | 13.14 | 87,200 | +0.18(+1.39%) |
Feb 24, 2004 | 12.68 | 13.11 | 12.66 | 12.96 | 63,200 | +0.25(+1.97%) |
Feb 23, 2004 | 13.32 | 13.32 | 12.68 | 12.71 | 115,200 | -0.56(-4.22%) |
Feb 20, 2004 | 13.05 | 13.32 | 12.78 | 13.27 | 61,200 | +0.34(+2.63%) |
Feb 19, 2004 | 13.75 | 13.75 | 12.93 | 12.93 | 83,700 | -0.43(-3.22%) |
Feb 18, 2004 | 13.47 | 13.56 | 13.26 | 13.36 | 52,800 | -0.10(-0.74%) |
Feb 17, 2004 | 12.96 | 13.52 | 12.96 | 13.46 | 65,200 | +0.51(+3.94%) |
Feb 13, 2004 | 13.44 | 13.48 | 12.91 | 12.95 | 62,500 | -0.49(-3.65%) |
Feb 12, 2004 | 13.40 | 13.52 | 13.33 | 13.44 | 40,900 | +0.01(+0.07%) |
Feb 11, 2004 | 13.43 | 13.68 | 13.18 | 13.43 | 42,400 | +0.01(+0.07%) |
Feb 10, 2004 | 12.97 | 13.42 | 12.85 | 13.42 | 134,600 | +0.31(+2.36%) |
Feb 09, 2004 | 13.54 | 13.54 | 12.92 | 13.11 | 94,100 | -0.45(-3.32%) |
Feb 06, 2004 | 12.77 | 13.56 | 12.77 | 13.56 | 83,900 | +0.97(+7.70%) |
Feb 05, 2004 | 12.49 | 13.19 | 12.47 | 12.59 | 86,000 | +0.03(+0.24%) |
Feb 04, 2004 | 13.27 | 13.27 | 12.50 | 12.56 | 137,200 | -0.56(-4.27%) |
Feb 03, 2004 | 13.32 | 13.57 | 13.12 | 13.12 | 163,500 | -0.11(-0.83%) |
Feb 02, 2004 | 13.44 | 13.54 | 13.08 | 13.23 | 217,700 | +0.13(+0.99%) |
Jan 30, 2004 | 13.24 | 13.31 | 13.04 | 13.10 | 139,600 | -0.08(-0.61%) |
Jan 29, 2004 | 12.95 | 13.34 | 12.75 | 13.18 | 138,500 | +0.13(+1.02%) |
Jan 28, 2004 | 13.29 | 13.40 | 12.99 | 13.05 | 104,500 | -0.10(-0.78%) |
Jan 27, 2004 | 13.82 | 13.82 | 13.13 | 13.15 | 104,600 | -0.66(-4.78%) |
Jan 26, 2004 | 13.25 | 13.81 | 13.00 | 13.81 | 99,800 | +0.55(+4.15%) |
Jan 23, 2004 | 13.06 | 13.34 | 13.00 | 13.26 | 126,000 | +0.23(+1.77%) |
Jan 22, 2004 | 12.85 | 13.24 | 12.78 | 13.03 | 89,900 | +0.26(+2.04%) |
Jan 21, 2004 | 12.86 | 13.00 | 12.72 | 12.77 | 53,400 | -0.13(-1.02%) |
Jan 20, 2004 | 13.01 | 13.31 | 12.87 | 12.90 | 95,000 | -0.01(-0.08%) |
Jan 16, 2004 | 12.98 | 13.22 | 12.88 | 12.91 | 122,600 | -0.02(-0.15%) |
Jan 15, 2004 | 11.86 | 13.45 | 11.85 | 12.93 | 707,516 | +0.88(+7.30%) |
Jan 14, 2004 | 11.85 | 12.05 | 11.83 | 12.05 | 108,894 | +0.24(+2.03%) |
Jan 13, 2004 | 11.89 | 11.89 | 11.39 | 11.81 | 215,109 | +0.02(+0.17%) |
Jan 12, 2004 | 11.71 | 11.93 | 11.62 | 11.79 | 125,614 | +0.09(+0.77%) |
Jan 09, 2004 | 11.85 | 11.96 | 11.60 | 11.70 | 81,065 | -0.32(-2.66%) |
Jan 08, 2004 | 11.82 | 12.02 | 11.65 | 12.02 | 208,508 | +0.23(+1.95%) |
Jan 07, 2004 | 11.40 | 11.79 | 11.15 | 11.79 | 88,121 | +0.35(+3.06%) |
Jan 06, 2004 | 11.70 | 11.84 | 11.44 | 11.44 | 170,600 | -0.25(-2.14%) |
Jan 05, 2004 | 11.24 | 11.80 | 11.20 | 11.69 | 375,200 | +0.43(+3.82%) |
Jan 02, 2004 | 11.34 | 11.50 | 11.15 | 11.26 | 41,400 | +0.11(+0.99%) |
Dec 31, 2003 | 11.49 | 11.60 | 11.11 | 11.15 | 126,500 | -0.34(-2.96%) |
Dec 30, 2003 | 11.49 | 11.51 | 11.31 | 11.49 | 154,706 | +0.00(+0.00%) |
Dec 29, 2003 | 11.40 | 11.50 | 11.37 | 11.49 | 44,655 | +0.24(+2.13%) |
Dec 26, 2003 | 11.18 | 11.30 | 11.18 | 11.25 | 59,558 | +0.04(+0.36%) |
Dec 24, 2003 | 11.25 | 11.37 | 11.18 | 11.21 | 32,891 | -0.07(-0.62%) |
Dec 23, 2003 | 10.93 | 11.30 | 10.93 | 11.28 | 75,029 | -0.04(-0.35%) |
Dec 22, 2003 | 11.48 | 11.48 | 11.06 | 11.32 | 60,185 | +0.03(+0.27%) |
Dec 19, 2003 | 11.64 | 11.64 | 11.17 | 11.29 | 71,959 | -0.21(-1.83%) |
Dec 18, 2003 | 11.20 | 11.50 | 11.19 | 11.50 | 50,039 | +0.30(+2.68%) |
Dec 17, 2003 | 11.30 | 11.39 | 10.97 | 11.20 | 47,430 | -0.14(-1.23%) |
Dec 16, 2003 | 11.08 | 11.36 | 11.05 | 11.34 | 92,072 | +0.09(+0.80%) |
Dec 15, 2003 | 11.47 | 11.47 | 11.12 | 11.25 | 104,033 | -0.15(-1.32%) |
Dec 12, 2003 | 11.29 | 11.47 | 11.18 | 11.40 | 136,406 | +0.10(+0.88%) |
Dec 11, 2003 | 11.03 | 11.39 | 11.02 | 11.30 | 203,900 | +0.29(+2.63%) |
Dec 10, 2003 | 11.18 | 11.18 | 10.98 | 11.01 | 47,552 | -0.17(-1.52%) |
Dec 09, 2003 | 11.10 | 11.27 | 11.05 | 11.18 | 90,390 | -0.01(-0.09%) |
Dec 08, 2003 | 11.11 | 11.31 | 10.96 | 11.19 | 96,489 | +0.08(+0.72%) |
Dec 05, 2003 | 11.23 | 11.18 | 11.06 | 11.11 | 256,970 | -0.12(-1.07%) |
Dec 04, 2003 | 10.83 | 11.40 | 10.70 | 11.23 | 132,253 | +0.38(+3.50%) |
Dec 03, 2003 | 11.34 | 11.39 | 10.85 | 10.85 | 64,641 | -0.35(-3.12%) |
Dec 02, 2003 | 11.15 | 11.40 | 11.01 | 11.20 | 329,523 | +0.19(+1.73%) |
Dec 01, 2003 | 11.24 | 11.25 | 10.99 | 11.01 | 111,617 | -0.25(-2.22%) |
Nov 28, 2003 | 10.76 | 11.26 | 10.76 | 11.26 | 48,051 | +0.51(+4.74%) |
Nov 26, 2003 | 11.10 | 11.29 | 10.65 | 10.75 | 191,814 | -0.35(-3.15%) |
Nov 25, 2003 | 11.39 | 11.40 | 10.96 | 11.10 | 159,349 | -0.25(-2.20%) |
Nov 24, 2003 | 10.00 | 11.50 | 10.00 | 11.35 | 306,586 | +1.50(+15.23%) |
Nov 21, 2003 | 9.890 | 9.900 | 9.751 | 9.850 | 343,101 | -0.04(-0.40%) |
Nov 20, 2003 | 9.690 | 9.900 | 9.500 | 9.890 | 81,733 | +0.19(+1.96%) |
Nov 19, 2003 | 9.864 | 9.990 | 9.700 | 9.700 | 116,074 | -0.15(-1.52%) |
Nov 18, 2003 | 10.21 | 10.30 | 9.850 | 9.850 | 45,577 | -0.20(-1.99%) |
Nov 17, 2003 | 10.00 | 10.31 | 10.00 | 10.05 | 77,426 | -0.16(-1.57%) |
Nov 14, 2003 | 10.83 | 10.84 | 10.20 | 10.21 | 99,971 | -0.39(-3.68%) |
Nov 13, 2003 | 11.30 | 11.30 | 10.60 | 10.60 | 150,463 | -0.66(-5.86%) |
Nov 12, 2003 | 11.13 | 11.60 | 10.77 | 11.26 | 219,325 | +0.15(+1.35%) |
Nov 11, 2003 | 10.70 | 11.15 | 10.55 | 11.11 | 309,463 | +0.35(+3.25%) |
Nov 10, 2003 | 10.84 | 10.97 | 10.71 | 10.76 | 51,244 | -0.08(-0.74%) |
Nov 07, 2003 | 10.73 | 11.07 | 10.73 | 10.84 | 72,820 | -0.04(-0.37%) |
Nov 06, 2003 | 10.75 | 10.93 | 10.43 | 10.88 | 119,675 | +0.28(+2.64%) |
Nov 05, 2003 | 10.84 | 10.92 | 10.54 | 10.60 | 385,532 | -0.32(-2.93%) |
Nov 04, 2003 | 10.55 | 11.10 | 10.50 | 10.92 | 110,729 | +0.04(+0.37%) |
Nov 03, 2003 | 10.28 | 10.98 | 10.28 | 10.88 | 133,633 | +0.60(+5.84%) |
Oct 31, 2003 | 10.49 | 10.49 | 10.19 | 10.28 | 59,927 | -0.11(-1.06%) |
Oct 30, 2003 | 10.20 | 10.45 | 10.12 | 10.39 | 188,396 | +0.19(+1.86%) |
Oct 29, 2003 | 10.40 | 10.49 | 9.970 | 10.20 | 172,064 | -0.26(-2.49%) |
Oct 28, 2003 | 9.800 | 10.46 | 9.710 | 10.46 | 71,432 | +0.66(+6.73%) |
Oct 27, 2003 | 9.560 | 9.889 | 9.560 | 9.800 | 264,600 | +0.29(+3.05%) |
Oct 24, 2003 | 9.700 | 9.730 | 9.500 | 9.510 | 44,800 | -0.09(-0.94%) |
Oct 23, 2003 | 9.631 | 9.790 | 9.550 | 9.600 | 363,300 | -0.06(-0.63%) |
Oct 22, 2003 | 9.810 | 9.810 | 9.600 | 9.661 | 136,100 | -0.34(-3.39%) |
Oct 21, 2003 | 9.840 | 10.00 | 9.670 | 10.00 | 83,956 | +0.32(+3.31%) |
Oct 20, 2003 | 9.830 | 10.00 | 9.560 | 9.680 | 61,610 | -0.22(-2.22%) |
Oct 17, 2003 | 9.810 | 9.990 | 9.780 | 9.900 | 86,827 | +0.12(+1.23%) |
Oct 16, 2003 | 9.780 | 9.820 | 9.740 | 9.780 | 60,669 | +0.00(+0.00%) |
Oct 15, 2003 | 9.800 | 9.860 | 9.660 | 9.780 | 52,820 | -0.02(-0.20%) |
Oct 14, 2003 | 9.460 | 9.800 | 9.300 | 9.800 | 83,486 | +0.34(+3.59%) |
Oct 13, 2003 | 9.210 | 9.500 | 9.210 | 9.460 | 46,382 | +0.30(+3.28%) |
Oct 10, 2003 | 9.330 | 9.330 | 9.160 | 9.160 | 75,636 | -0.23(-2.45%) |
Oct 09, 2003 | 9.200 | 9.390 | 9.200 | 9.390 | 81,360 | +0.19(+2.07%) |
Oct 08, 2003 | 9.539 | 9.640 | 9.140 | 9.200 | 98,660 | -0.25(-2.65%) |
Oct 07, 2003 | 9.415 | 9.580 | 9.320 | 9.450 | 54,488 | -0.16(-1.66%) |
Oct 06, 2003 | 9.380 | 9.610 | 9.360 | 9.610 | 65,371 | +0.29(+3.11%) |
Oct 03, 2003 | 9.230 | 9.400 | 9.030 | 9.320 | 90,405 | +0.15(+1.64%) |
Oct 02, 2003 | 9.200 | 9.250 | 9.000 | 9.170 | 72,992 | -0.14(-1.50%) |
Oct 01, 2003 | 8.880 | 9.310 | 8.710 | 9.310 | 87,924 | +0.54(+6.16%) |
Sep 30, 2003 | 8.715 | 8.850 | 8.360 | 8.770 | 83,399 | +0.11(+1.27%) |
Sep 29, 2003 | 8.690 | 8.810 | 8.460 | 8.660 | 53,750 | -0.04(-0.46%) |
Sep 26, 2003 | 9.100 | 9.220 | 8.700 | 8.700 | 63,378 | -0.55(-5.95%) |
Sep 25, 2003 | 9.400 | 9.410 | 9.110 | 9.250 | 98,703 | -0.24(-2.53%) |
Sep 24, 2003 | 9.460 | 9.585 | 9.460 | 9.490 | 64,491 | +0.01(+0.11%) |
Sep 23, 2003 | 9.359 | 9.580 | 9.250 | 9.480 | 31,068 | +0.19(+2.05%) |
Sep 22, 2003 | 9.250 | 9.570 | 9.250 | 9.290 | 35,118 | +0.00(+0.00%) |
Sep 19, 2003 | 9.350 | 9.590 | 9.230 | 9.290 | 97,441 | -0.38(-3.93%) |
Sep 18, 2003 | 9.600 | 9.710 | 9.440 | 9.670 | 94,697 | +0.21(+2.22%) |
Sep 17, 2003 | 9.740 | 9.900 | 9.440 | 9.460 | 54,600 | -0.29(-2.97%) |