Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 15.30 | 15.37 | 15.10 | 15.24 | 228,876 | +0.01(+0.06%) |
Aug 30, 2004 | 15.16 | 15.44 | 14.92 | 15.23 | 267,925 | +0.21(+1.37%) |
Aug 27, 2004 | 14.58 | 15.12 | 14.55 | 15.03 | 209,761 | +0.31(+2.13%) |
Aug 26, 2004 | 15.57 | 15.57 | 14.59 | 14.71 | 449,678 | -0.79(-5.11%) |
Aug 25, 2004 | 15.03 | 15.69 | 14.72 | 15.51 | 407,766 | +0.24(+1.60%) |
Aug 24, 2004 | 14.05 | 15.26 | 14.05 | 15.26 | 498,540 | +1.10(+7.74%) |
Aug 23, 2004 | 14.10 | 14.99 | 14.02 | 14.17 | 371,579 | -0.06(-0.41%) |
Aug 20, 2004 | 14.05 | 14.24 | 13.86 | 14.22 | 75,133 | +0.28(+2.04%) |
Aug 19, 2004 | 14.01 | 14.31 | 13.94 | 13.94 | 214,054 | -0.14(-0.97%) |
Aug 18, 2004 | 13.59 | 14.09 | 13.57 | 14.08 | 86,193 | +0.40(+2.93%) |
Aug 17, 2004 | 14.15 | 14.22 | 13.59 | 13.68 | 97,929 | -0.39(-2.78%) |
Aug 16, 2004 | 14.03 | 14.45 | 13.85 | 14.07 | 88,729 | +0.18(+1.27%) |
Aug 13, 2004 | 13.64 | 14.09 | 13.45 | 13.89 | 105,493 | +0.56(+4.18%) |
Aug 12, 2004 | 13.55 | 13.82 | 13.33 | 13.33 | 68,795 | -0.37(-2.71%) |
Aug 11, 2004 | 14.23 | 14.23 | 13.61 | 13.71 | 134,627 | -0.72(-5.02%) |
Aug 10, 2004 | 13.62 | 14.44 | 13.61 | 14.43 | 265,779 | +0.93(+6.88%) |
Aug 09, 2004 | 13.44 | 13.55 | 13.27 | 13.50 | 139,431 | +0.11(+0.80%) |
Aug 06, 2004 | 13.69 | 13.86 | 13.27 | 13.39 | 210,783 | -0.50(-3.59%) |
Aug 05, 2004 | 14.44 | 14.48 | 13.72 | 13.89 | 180,218 | -0.59(-4.05%) |
Aug 04, 2004 | 14.02 | 14.53 | 14.02 | 14.48 | 367,184 | +0.28(+2.00%) |
Aug 03, 2004 | 14.66 | 14.66 | 14.06 | 14.19 | 163,556 | -0.41(-2.81%) |
Aug 02, 2004 | 14.59 | 14.67 | 14.38 | 14.61 | 164,987 | +0.03(+0.20%) |
Jul 30, 2004 | 14.51 | 14.59 | 14.28 | 14.58 | 295,526 | +0.23(+1.64%) |
Jul 29, 2004 | 13.63 | 14.55 | 13.40 | 14.34 | 237,667 | +0.88(+6.54%) |
Jul 28, 2004 | 13.11 | 13.87 | 13.00 | 13.46 | 217,223 | +0.23(+1.70%) |
Jul 27, 2004 | 12.76 | 13.45 | 12.76 | 13.24 | 269,459 | +0.38(+2.97%) |
Jul 26, 2004 | 12.08 | 13.58 | 11.83 | 12.85 | 703,088 | +2.34(+22.23%) |
Jul 23, 2004 | 11.16 | 11.19 | 10.51 | 10.52 | 191,463 | -0.49(-4.45%) |
Jul 22, 2004 | 11.48 | 11.58 | 11.00 | 11.01 | 234,805 | -0.53(-4.58%) |
Jul 21, 2004 | 12.33 | 12.33 | 11.53 | 11.53 | 151,494 | -0.69(-5.68%) |
Jul 20, 2004 | 12.16 | 12.30 | 11.92 | 12.23 | 180,014 | +0.24(+2.04%) |
Jul 19, 2004 | 12.11 | 12.23 | 11.89 | 11.98 | 101,609 | -0.19(-1.53%) |
Jul 16, 2004 | 12.41 | 12.54 | 12.03 | 12.17 | 365,344 | -0.25(-2.05%) |
Jul 15, 2004 | 12.04 | 12.56 | 12.04 | 12.42 | 97,111 | +0.32(+2.67%) |
Jul 14, 2004 | 12.43 | 12.43 | 12.04 | 12.10 | 152,618 | -0.45(-3.59%) |
Jul 13, 2004 | 12.78 | 12.78 | 12.43 | 12.55 | 81,164 | -0.16(-1.23%) |
Jul 12, 2004 | 13.12 | 13.12 | 12.29 | 12.71 | 89,138 | +0.36(+2.93%) |
Jul 09, 2004 | 12.62 | 12.62 | 12.25 | 12.35 | 102,018 | -0.19(-1.48%) |
Jul 08, 2004 | 12.60 | 12.75 | 12.39 | 12.53 | 170,098 | -0.15(-1.16%) |
Jul 07, 2004 | 12.53 | 12.92 | 12.53 | 12.68 | 155,583 | +0.10(+0.78%) |
Jul 06, 2004 | 13.27 | 13.27 | 12.58 | 12.58 | 138,920 | -0.63(-4.74%) |
Jul 02, 2004 | 13.36 | 13.53 | 12.97 | 13.21 | 133,196 | -0.27(-2.03%) |
Jul 01, 2004 | 13.58 | 13.58 | 13.27 | 13.48 | 102,836 | -0.01(-0.07%) |
Jun 30, 2004 | 13.47 | 13.62 | 13.35 | 13.49 | 163,352 | -0.08(-0.58%) |
Jun 29, 2004 | 13.13 | 13.76 | 13.11 | 13.57 | 220,903 | +0.35(+2.66%) |
Jun 28, 2004 | 13.20 | 13.45 | 13.08 | 13.22 | 247,481 | -0.22(-1.67%) |
Jun 25, 2004 | 13.05 | 13.46 | 12.99 | 13.44 | 352,668 | +0.51(+3.93%) |
Jun 24, 2004 | 12.89 | 13.13 | 12.84 | 12.93 | 511,522 | +0.06(+0.46%) |
Jun 23, 2004 | 12.28 | 13.01 | 12.28 | 12.87 | 344,695 | +0.56(+4.53%) |
Jun 22, 2004 | 12.42 | 12.61 | 12.17 | 12.32 | 145,156 | -0.16(-1.26%) |
Jun 21, 2004 | 12.08 | 12.69 | 11.91 | 12.47 | 200,970 | +0.44(+3.66%) |
Jun 18, 2004 | 11.77 | 12.06 | 11.67 | 12.03 | 141,578 | -0.03(-0.24%) |
Jun 17, 2004 | 12.09 | 12.09 | 11.63 | 12.06 | 178,072 | +0.01(+0.08%) |
Jun 16, 2004 | 12.00 | 12.08 | 11.90 | 12.05 | 264,143 | +0.07(+0.57%) |
Jun 15, 2004 | 11.80 | 11.98 | 11.79 | 11.98 | 121,440 | +0.19(+1.57%) |
Jun 14, 2004 | 12.03 | 12.03 | 11.69 | 11.80 | 184,716 | -0.19(-1.55%) |
Jun 10, 2004 | 11.91 | 12.04 | 11.72 | 11.98 | 153,538 | +0.02(+0.16%) |
Jun 09, 2004 | 11.97 | 12.13 | 11.88 | 11.96 | 110,502 | -0.11(-0.89%) |
Jun 08, 2004 | 12.01 | 12.13 | 11.96 | 12.07 | 92,204 | -0.06(-0.48%) |
Jun 07, 2004 | 12.17 | 12.17 | 11.97 | 12.13 | 152,414 | +0.11(+0.89%) |
Jun 04, 2004 | 11.99 | 12.18 | 11.94 | 12.02 | 182,569 | +0.04(+0.33%) |
Jun 03, 2004 | 12.10 | 12.15 | 11.97 | 11.98 | 110,502 | -0.17(-1.37%) |
Jun 02, 2004 | 12.19 | 12.19 | 11.96 | 12.15 | 168,463 | +0.12(+0.98%) |
Jun 01, 2004 | 11.97 | 12.14 | 11.87 | 12.03 | 153,845 | -0.04(-0.32%) |
May 28, 2004 | 12.16 | 12.18 | 11.98 | 12.07 | 81,573 | -0.07(-0.56%) |
May 27, 2004 | 12.15 | 12.19 | 11.96 | 12.14 | 135,547 | -0.02(-0.16%) |
May 26, 2004 | 12.18 | 12.18 | 11.91 | 12.16 | 193,098 | -0.02(-0.16%) |
May 25, 2004 | 12.23 | 12.23 | 12.07 | 12.18 | 157,934 | -0.03(-0.24%) |
May 24, 2004 | 12.13 | 12.22 | 12.12 | 12.21 | 89,649 | +0.14(+1.13%) |
May 21, 2004 | 12.18 | 12.23 | 11.74 | 12.07 | 131,867 | -0.05(-0.40%) |
May 20, 2004 | 12.09 | 12.16 | 11.95 | 12.12 | 219,574 | -0.01(-0.08%) |
May 19, 2004 | 12.19 | 12.22 | 11.83 | 12.13 | 145,156 | +0.06(+0.49%) |
May 18, 2004 | 11.74 | 12.17 | 11.72 | 12.07 | 164,272 | +0.37(+3.18%) |
May 17, 2004 | 12.01 | 12.01 | 11.49 | 11.70 | 164,885 | -0.38(-3.16%) |
May 14, 2004 | 11.44 | 12.26 | 11.16 | 12.08 | 372,806 | +0.63(+5.47%) |
May 13, 2004 | 11.41 | 11.69 | 11.19 | 11.46 | 177,560 | +0.22(+2.00%) |
May 12, 2004 | 11.55 | 11.92 | 11.08 | 11.23 | 191,156 | +0.04(+0.35%) |
May 11, 2004 | 11.47 | 11.80 | 11.07 | 11.19 | 119,600 | -0.16(-1.38%) |
May 10, 2004 | 11.27 | 11.63 | 11.16 | 11.35 | 71,147 | +0.07(+0.61%) |
May 07, 2004 | 11.45 | 11.90 | 11.22 | 11.28 | 102,836 | -0.33(-2.86%) |
May 06, 2004 | 11.60 | 11.84 | 11.43 | 11.61 | 74,622 | -0.03(-0.25%) |
May 05, 2004 | 12.30 | 12.30 | 11.62 | 11.64 | 80,040 | -0.69(-5.63%) |
May 04, 2004 | 12.37 | 12.82 | 12.05 | 12.34 | 110,809 | +0.60(+5.08%) |
May 03, 2004 | 11.45 | 11.88 | 11.35 | 11.74 | 97,009 | +0.26(+2.30%) |
Apr 30, 2004 | 12.03 | 12.16 | 11.47 | 11.47 | 220,085 | -0.66(-5.40%) |
Apr 29, 2004 | 12.16 | 12.30 | 11.97 | 12.13 | 140,454 | +0.04(+0.32%) |
Apr 28, 2004 | 12.36 | 12.36 | 11.94 | 12.09 | 115,716 | -0.27(-2.22%) |
Apr 27, 2004 | 11.86 | 12.37 | 11.76 | 12.37 | 165,089 | +0.54(+4.55%) |
Apr 26, 2004 | 11.95 | 12.23 | 11.53 | 11.83 | 146,894 | -0.17(-1.39%) |
Apr 23, 2004 | 11.47 | 11.99 | 11.46 | 11.99 | 136,774 | +0.55(+4.79%) |
Apr 22, 2004 | 11.51 | 11.72 | 11.29 | 11.45 | 93,022 | -0.24(-2.09%) |
Apr 21, 2004 | 11.14 | 11.73 | 11.08 | 11.69 | 84,231 | +0.62(+5.57%) |
Apr 20, 2004 | 11.36 | 11.42 | 11.07 | 11.07 | 87,707 | -0.13(-1.13%) |
Apr 19, 2004 | 11.32 | 11.47 | 11.15 | 11.20 | 333,655 | -0.18(-1.55%) |
Apr 16, 2004 | 11.61 | 11.69 | 11.25 | 11.38 | 71,351 | -0.14(-1.19%) |
Apr 15, 2004 | 11.96 | 11.96 | 11.35 | 11.51 | 78,302 | -0.39(-3.29%) |
Apr 14, 2004 | 12.05 | 12.37 | 11.80 | 11.91 | 51,111 | -0.29(-2.41%) |
Apr 13, 2004 | 12.54 | 12.59 | 11.98 | 12.20 | 136,467 | -0.29(-2.35%) |
Apr 12, 2004 | 12.01 | 12.54 | 12.01 | 12.49 | 145,871 | +0.22(+1.75%) |
Apr 08, 2004 | 12.22 | 12.38 | 12.11 | 12.28 | 143,009 | -0.13(-1.03%) |
Apr 07, 2004 | 11.90 | 12.40 | 11.90 | 12.40 | 104,165 | +0.39(+3.26%) |
Apr 06, 2004 | 11.79 | 12.04 | 11.78 | 12.01 | 134,525 | +0.06(+0.49%) |
Apr 05, 2004 | 12.57 | 12.57 | 11.77 | 11.95 | 108,867 | -0.13(-1.05%) |
Apr 02, 2004 | 11.98 | 12.33 | 11.64 | 12.08 | 93,227 | +0.12(+0.98%) |
Apr 01, 2004 | 11.62 | 11.96 | 11.50 | 11.96 | 115,409 | +0.43(+3.73%) |
Mar 31, 2004 | 11.84 | 11.84 | 11.48 | 11.53 | 109,071 | -0.23(-2.00%) |
Mar 30, 2004 | 11.74 | 11.83 | 11.63 | 11.77 | 94,249 | +0.03(+0.25%) |
Mar 29, 2004 | 11.47 | 11.79 | 11.47 | 11.74 | 141,680 | +0.28(+2.48%) |
Mar 26, 2004 | 11.02 | 11.50 | 10.97 | 11.46 | 104,369 | +0.29(+2.63%) |
Mar 25, 2004 | 10.78 | 11.16 | 10.78 | 11.16 | 120,009 | +0.22(+2.06%) |
Mar 24, 2004 | 11.14 | 11.25 | 10.92 | 10.94 | 127,676 | -0.23(-2.10%) |
Mar 23, 2004 | 11.15 | 11.35 | 11.02 | 11.17 | 227,036 | +0.18(+1.60%) |
Mar 22, 2004 | 11.24 | 11.46 | 11.00 | 11.00 | 114,591 | -0.36(-3.19%) |
Mar 19, 2004 | 11.77 | 11.80 | 11.21 | 11.36 | 127,471 | -0.11(-0.94%) |
Mar 18, 2004 | 11.52 | 11.66 | 11.29 | 11.47 | 39,866 | -0.24(-2.09%) |
Mar 17, 2004 | 11.31 | 11.74 | 11.26 | 11.71 | 43,955 | +0.51(+4.54%) |
Mar 16, 2004 | 11.78 | 11.78 | 11.19 | 11.20 | 72,782 | -0.45(-3.86%) |
Mar 15, 2004 | 11.85 | 12.13 | 11.63 | 11.65 | 83,004 | -0.18(-1.49%) |
Mar 12, 2004 | 11.54 | 12.10 | 11.35 | 11.83 | 142,294 | +0.19(+1.60%) |
Mar 11, 2004 | 11.54 | 11.79 | 11.38 | 11.64 | 85,049 | +0.25(+2.23%) |
Mar 10, 2004 | 11.79 | 11.93 | 11.39 | 11.39 | 87,911 | -0.45(-3.80%) |
Mar 09, 2004 | 12.15 | 12.18 | 11.79 | 11.84 | 154,560 | -0.39(-3.20%) |
Mar 08, 2004 | 12.50 | 12.62 | 12.16 | 12.23 | 74,111 | -0.17(-1.34%) |
Mar 05, 2004 | 12.82 | 13.01 | 12.37 | 12.39 | 79,529 | -0.42(-3.28%) |
Mar 04, 2004 | 12.60 | 12.82 | 12.55 | 12.82 | 41,195 | +0.08(+0.61%) |
Mar 03, 2004 | 12.72 | 12.82 | 12.40 | 12.74 | 52,031 | +0.02(+0.15%) |
Mar 02, 2004 | 12.98 | 13.09 | 12.72 | 12.72 | 64,604 | -0.33(-2.55%) |
Mar 01, 2004 | 12.82 | 13.19 | 12.82 | 13.05 | 106,925 | +0.05(+0.38%) |
Feb 27, 2004 | 12.81 | 13.07 | 12.72 | 13.00 | 85,867 | -0.06(-0.45%) |
Feb 26, 2004 | 12.73 | 13.11 | 12.70 | 13.06 | 76,769 | +0.21(+1.60%) |
Feb 25, 2004 | 12.50 | 12.86 | 12.50 | 12.85 | 89,138 | +0.18(+1.39%) |
Feb 24, 2004 | 12.40 | 12.82 | 12.38 | 12.68 | 64,604 | +0.24(+1.97%) |
Feb 23, 2004 | 13.03 | 13.03 | 12.40 | 12.43 | 117,760 | -0.55(-4.22%) |
Feb 20, 2004 | 12.77 | 13.03 | 12.50 | 12.98 | 62,560 | +0.33(+2.63%) |
Feb 19, 2004 | 13.45 | 13.45 | 12.65 | 12.65 | 85,560 | -0.42(-3.22%) |
Feb 18, 2004 | 13.18 | 13.27 | 12.97 | 13.07 | 53,973 | -0.10(-0.74%) |
Feb 17, 2004 | 12.68 | 13.23 | 12.68 | 13.17 | 66,649 | +0.50(+3.94%) |
Feb 13, 2004 | 13.15 | 13.19 | 12.63 | 12.67 | 63,889 | -0.48(-3.65%) |
Feb 12, 2004 | 13.11 | 13.23 | 13.04 | 13.15 | 41,809 | +0.01(+0.07%) |
Feb 11, 2004 | 13.14 | 13.38 | 12.89 | 13.14 | 43,342 | +0.01(+0.07%) |
Feb 10, 2004 | 12.69 | 13.13 | 12.57 | 13.13 | 137,591 | +0.30(+2.36%) |
Feb 09, 2004 | 13.25 | 13.25 | 12.64 | 12.82 | 96,191 | -0.44(-3.32%) |
Feb 06, 2004 | 12.49 | 13.27 | 12.49 | 13.27 | 85,764 | +0.95(+7.70%) |
Feb 05, 2004 | 12.22 | 12.90 | 12.20 | 12.32 | 87,911 | +0.03(+0.24%) |
Feb 04, 2004 | 12.98 | 12.98 | 12.23 | 12.29 | 140,249 | -0.55(-4.27%) |
Feb 03, 2004 | 13.03 | 13.27 | 12.83 | 12.83 | 167,134 | -0.11(-0.83%) |
Feb 02, 2004 | 13.15 | 13.25 | 12.80 | 12.94 | 222,539 | +0.13(+0.99%) |
Jan 30, 2004 | 12.95 | 13.02 | 12.76 | 12.82 | 142,703 | -0.08(-0.61%) |
Jan 29, 2004 | 12.67 | 13.05 | 12.47 | 12.89 | 141,578 | +0.13(+1.02%) |
Jan 28, 2004 | 13.00 | 13.11 | 12.71 | 12.76 | 106,822 | -0.10(-0.78%) |
Jan 27, 2004 | 13.52 | 13.52 | 12.84 | 12.86 | 106,925 | -0.65(-4.78%) |
Jan 26, 2004 | 12.96 | 13.51 | 12.72 | 13.51 | 102,018 | +0.54(+4.15%) |
Jan 23, 2004 | 12.78 | 13.05 | 12.72 | 12.97 | 128,800 | +0.22(+1.77%) |
Jan 22, 2004 | 12.57 | 12.95 | 12.50 | 12.75 | 91,898 | +0.26(+2.04%) |
Jan 21, 2004 | 12.58 | 12.72 | 12.44 | 12.49 | 54,586 | -0.13(-1.02%) |
Jan 20, 2004 | 12.73 | 13.02 | 12.59 | 12.62 | 97,111 | -0.01(-0.08%) |
Jan 16, 2004 | 12.70 | 12.93 | 12.60 | 12.63 | 125,325 | -0.02(-0.15%) |
Jan 15, 2004 | 11.60 | 13.16 | 11.59 | 12.65 | 723,242 | +0.86(+7.30%) |
Jan 14, 2004 | 11.59 | 11.79 | 11.57 | 11.79 | 111,314 | +0.23(+2.03%) |
Jan 13, 2004 | 11.63 | 11.63 | 11.14 | 11.55 | 219,890 | +0.02(+0.17%) |
Jan 12, 2004 | 11.46 | 11.67 | 11.37 | 11.53 | 128,406 | +0.09(+0.77%) |
Jan 09, 2004 | 11.59 | 11.70 | 11.35 | 11.45 | 82,866 | -0.31(-2.66%) |
Jan 08, 2004 | 11.56 | 11.76 | 11.40 | 11.76 | 213,142 | +0.22(+1.95%) |
Jan 07, 2004 | 11.15 | 11.53 | 10.91 | 11.53 | 90,079 | +0.34(+3.06%) |
Jan 06, 2004 | 11.45 | 11.58 | 11.19 | 11.19 | 174,392 | -0.24(-2.14%) |
Jan 05, 2004 | 11.00 | 11.54 | 10.96 | 11.44 | 383,539 | +0.42(+3.82%) |
Jan 02, 2004 | 11.09 | 11.25 | 10.91 | 11.02 | 42,320 | +0.11(+0.99%) |
Dec 31, 2003 | 11.24 | 11.35 | 10.87 | 10.91 | 129,311 | -0.33(-2.96%) |
Dec 30, 2003 | 11.24 | 11.26 | 11.06 | 11.24 | 158,144 | +0.00(+0.00%) |
Dec 29, 2003 | 11.15 | 11.25 | 11.12 | 11.24 | 45,647 | +0.23(+2.13%) |
Dec 26, 2003 | 10.94 | 11.05 | 10.94 | 11.01 | 60,881 | +0.04(+0.36%) |
Dec 24, 2003 | 11.01 | 11.12 | 10.94 | 10.97 | 33,622 | -0.07(-0.62%) |
Dec 23, 2003 | 10.69 | 11.05 | 10.69 | 11.03 | 76,696 | -0.04(-0.35%) |
Dec 22, 2003 | 11.23 | 11.23 | 10.82 | 11.07 | 61,522 | +0.03(+0.27%) |
Dec 19, 2003 | 11.39 | 11.39 | 10.93 | 11.04 | 73,558 | -0.21(-1.83%) |
Dec 18, 2003 | 10.96 | 11.25 | 10.95 | 11.25 | 51,151 | +0.29(+2.68%) |
Dec 17, 2003 | 11.05 | 11.14 | 10.73 | 10.96 | 48,484 | -0.14(-1.23%) |
Dec 16, 2003 | 10.84 | 11.11 | 10.81 | 11.09 | 94,118 | +0.09(+0.80%) |
Dec 15, 2003 | 11.22 | 11.22 | 10.88 | 11.01 | 106,345 | -0.15(-1.32%) |
Dec 12, 2003 | 11.04 | 11.22 | 10.94 | 11.15 | 139,438 | +0.10(+0.88%) |
Dec 11, 2003 | 10.79 | 11.14 | 10.78 | 11.05 | 208,432 | +0.28(+2.63%) |
Dec 10, 2003 | 10.94 | 10.94 | 10.74 | 10.77 | 48,608 | -0.17(-1.52%) |
Dec 09, 2003 | 10.86 | 11.02 | 10.81 | 10.94 | 92,399 | -0.01(-0.09%) |
Dec 08, 2003 | 10.87 | 11.06 | 10.72 | 10.95 | 98,633 | +0.08(+0.72%) |
Dec 05, 2003 | 10.99 | 10.94 | 10.82 | 10.87 | 262,681 | -0.12(-1.07%) |
Dec 04, 2003 | 10.59 | 11.15 | 10.47 | 10.99 | 135,192 | +0.37(+3.50%) |
Dec 03, 2003 | 11.09 | 11.14 | 10.61 | 10.61 | 66,077 | -0.34(-3.13%) |
Dec 02, 2003 | 10.91 | 11.15 | 10.77 | 10.96 | 336,847 | +0.19(+1.73%) |
Dec 01, 2003 | 11.00 | 11.01 | 10.75 | 10.77 | 114,098 | -0.24(-2.22%) |
Nov 28, 2003 | 10.53 | 11.02 | 10.53 | 11.02 | 49,119 | +0.50(+4.75%) |
Nov 26, 2003 | 10.86 | 11.04 | 10.42 | 10.52 | 196,077 | -0.34(-3.15%) |
Nov 25, 2003 | 11.14 | 11.15 | 10.72 | 10.86 | 162,890 | -0.24(-2.20%) |
Nov 24, 2003 | 9.783 | 11.25 | 9.783 | 11.10 | 313,400 | +1.47(+15.23%) |
Nov 21, 2003 | 9.675 | 9.685 | 9.539 | 9.636 | 350,727 | -0.04(-0.40%) |
Nov 20, 2003 | 9.479 | 9.685 | 9.293 | 9.675 | 83,549 | +0.19(+1.96%) |
Nov 19, 2003 | 9.650 | 9.773 | 9.489 | 9.489 | 118,654 | -0.15(-1.52%) |
Nov 18, 2003 | 9.988 | 10.08 | 9.636 | 9.636 | 46,590 | -0.20(-1.99%) |
Nov 17, 2003 | 9.783 | 10.09 | 9.783 | 9.831 | 79,147 | -0.16(-1.57%) |
Nov 14, 2003 | 10.59 | 10.60 | 9.978 | 9.988 | 102,193 | -0.38(-3.68%) |
Nov 13, 2003 | 11.05 | 11.05 | 10.37 | 10.37 | 153,807 | -0.65(-5.86%) |
Nov 12, 2003 | 10.89 | 11.35 | 10.54 | 11.02 | 224,200 | +0.15(+1.35%) |
Nov 11, 2003 | 10.47 | 10.91 | 10.32 | 10.87 | 316,341 | +0.34(+3.25%) |
Nov 10, 2003 | 10.60 | 10.73 | 10.48 | 10.53 | 52,383 | -0.08(-0.74%) |
Nov 07, 2003 | 10.50 | 10.83 | 10.50 | 10.60 | 74,438 | -0.04(-0.37%) |
Nov 06, 2003 | 10.52 | 10.69 | 10.20 | 10.64 | 122,335 | +0.27(+2.64%) |
Nov 05, 2003 | 10.60 | 10.68 | 10.31 | 10.37 | 394,101 | -0.31(-2.93%) |
Nov 04, 2003 | 10.32 | 10.86 | 10.27 | 10.68 | 113,190 | +0.04(+0.37%) |
Nov 03, 2003 | 10.06 | 10.74 | 10.06 | 10.64 | 136,603 | +0.59(+5.84%) |
Oct 31, 2003 | 10.26 | 10.26 | 9.968 | 10.06 | 61,259 | -0.11(-1.06%) |
Oct 30, 2003 | 9.978 | 10.22 | 9.900 | 10.16 | 192,583 | +0.19(+1.86%) |
Oct 29, 2003 | 10.17 | 10.26 | 9.753 | 9.978 | 175,888 | -0.25(-2.49%) |
Oct 28, 2003 | 9.587 | 10.23 | 9.499 | 10.23 | 73,019 | +0.65(+6.74%) |
Oct 27, 2003 | 9.352 | 9.674 | 9.352 | 9.587 | 270,481 | +0.28(+3.05%) |
Oct 24, 2003 | 9.489 | 9.518 | 9.293 | 9.303 | 45,795 | -0.09(-0.94%) |
Oct 23, 2003 | 9.422 | 9.577 | 9.342 | 9.391 | 371,375 | -0.06(-0.63%) |
Oct 22, 2003 | 9.597 | 9.597 | 9.391 | 9.451 | 139,125 | -0.33(-3.39%) |
Oct 21, 2003 | 9.626 | 9.783 | 9.460 | 9.783 | 85,822 | +0.31(+3.31%) |
Oct 20, 2003 | 9.616 | 9.783 | 9.352 | 9.470 | 62,979 | -0.22(-2.22%) |
Oct 17, 2003 | 9.597 | 9.773 | 9.567 | 9.685 | 88,756 | +0.12(+1.23%) |
Oct 16, 2003 | 9.567 | 9.606 | 9.528 | 9.567 | 62,017 | +0.00(+0.00%) |
Oct 15, 2003 | 9.587 | 9.646 | 9.450 | 9.567 | 53,994 | -0.02(-0.20%) |
Oct 14, 2003 | 9.254 | 9.587 | 9.098 | 9.587 | 85,341 | +0.33(+3.59%) |
Oct 13, 2003 | 9.010 | 9.293 | 9.010 | 9.254 | 47,412 | +0.29(+3.28%) |
Oct 10, 2003 | 9.127 | 9.127 | 8.961 | 8.961 | 77,317 | -0.22(-2.45%) |
Oct 09, 2003 | 9.000 | 9.186 | 9.000 | 9.186 | 83,168 | +0.19(+2.07%) |
Oct 08, 2003 | 9.332 | 9.430 | 8.941 | 9.000 | 100,853 | -0.24(-2.65%) |
Oct 07, 2003 | 9.210 | 9.372 | 9.117 | 9.245 | 55,699 | -0.16(-1.66%) |
Oct 06, 2003 | 9.176 | 9.401 | 9.156 | 9.401 | 66,824 | +0.28(+3.11%) |
Oct 03, 2003 | 9.029 | 9.196 | 8.834 | 9.117 | 92,414 | +0.15(+1.64%) |
Oct 02, 2003 | 9.000 | 9.049 | 8.804 | 8.971 | 74,614 | -0.14(-1.50%) |
Oct 01, 2003 | 8.687 | 9.108 | 8.521 | 9.108 | 89,878 | +0.53(+6.16%) |
Sep 30, 2003 | 8.525 | 8.658 | 8.178 | 8.579 | 85,252 | +0.11(+1.27%) |
Sep 29, 2003 | 8.501 | 8.618 | 8.276 | 8.472 | 54,944 | -0.04(-0.46%) |
Sep 26, 2003 | 8.902 | 9.020 | 8.511 | 8.511 | 64,786 | -0.54(-5.95%) |
Sep 25, 2003 | 9.196 | 9.205 | 8.912 | 9.049 | 100,896 | -0.23(-2.53%) |
Sep 24, 2003 | 9.254 | 9.377 | 9.254 | 9.284 | 65,924 | +0.01(+0.11%) |
Sep 23, 2003 | 9.155 | 9.372 | 9.049 | 9.274 | 31,758 | +0.19(+2.05%) |
Sep 22, 2003 | 9.049 | 9.362 | 9.049 | 9.088 | 35,898 | +0.00(+0.00%) |
Sep 19, 2003 | 9.147 | 9.381 | 9.029 | 9.088 | 99,606 | -0.37(-3.93%) |
Sep 18, 2003 | 9.391 | 9.499 | 9.235 | 9.460 | 96,801 | +0.21(+2.22%) |
Sep 17, 2003 | 9.528 | 9.685 | 9.235 | 9.254 | 55,813 | -0.28(-2.97%) |