Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 26.03 | 26.09 | 24.68 | 25.36 | 1,375,703 | -0.85(-3.23%) |
Aug 30, 2004 | 27.15 | 27.16 | 25.74 | 26.21 | 1,141,279 | -0.95(-3.50%) |
Aug 27, 2004 | 27.52 | 27.78 | 26.76 | 27.16 | 522,477 | -0.23(-0.84%) |
Aug 26, 2004 | 28.28 | 28.28 | 27.29 | 27.39 | 393,008 | -0.40(-1.42%) |
Aug 25, 2004 | 27.75 | 27.91 | 27.08 | 27.78 | 429,605 | +0.17(+0.61%) |
Aug 24, 2004 | 28.25 | 28.33 | 26.95 | 27.61 | 1,188,808 | -1.02(-3.57%) |
Aug 23, 2004 | 27.65 | 28.97 | 27.55 | 28.64 | 1,385,255 | +1.22(+4.45%) |
Aug 20, 2004 | 27.37 | 27.61 | 27.11 | 27.41 | 351,463 | +0.13(+0.49%) |
Aug 19, 2004 | 27.41 | 27.54 | 27.08 | 27.28 | 348,816 | -0.02(-0.06%) |
Aug 18, 2004 | 26.97 | 27.35 | 26.61 | 27.30 | 342,185 | +0.40(+1.50%) |
Aug 17, 2004 | 26.88 | 27.15 | 26.34 | 26.89 | 486,571 | +0.52(+1.96%) |
Aug 16, 2004 | 26.02 | 26.50 | 25.92 | 26.38 | 349,737 | +0.29(+1.12%) |
Aug 13, 2004 | 26.54 | 26.63 | 25.94 | 26.09 | 274,473 | -0.29(-1.09%) |
Aug 12, 2004 | 26.73 | 26.75 | 26.26 | 26.37 | 393,814 | -0.22(-0.82%) |
Aug 11, 2004 | 26.80 | 27.00 | 25.62 | 26.59 | 598,777 | -0.17(-0.63%) |
Aug 10, 2004 | 26.29 | 27.04 | 26.23 | 26.76 | 625,246 | +0.73(+2.80%) |
Aug 09, 2004 | 25.90 | 26.10 | 25.73 | 26.03 | 872,099 | +0.30(+1.15%) |
Aug 06, 2004 | 26.72 | 26.79 | 25.58 | 25.73 | 1,149,335 | -1.06(-3.97%) |
Aug 05, 2004 | 27.37 | 27.37 | 26.75 | 26.80 | 515,687 | -0.31(-1.15%) |
Aug 04, 2004 | 27.48 | 27.69 | 27.05 | 27.11 | 474,948 | -0.30(-1.09%) |
Aug 03, 2004 | 27.93 | 27.93 | 27.31 | 27.41 | 937,697 | -0.32(-1.16%) |
Aug 02, 2004 | 28.11 | 28.24 | 27.29 | 27.73 | 736,762 | +0.09(+0.31%) |
Jul 30, 2004 | 27.41 | 27.85 | 27.25 | 27.65 | 517,068 | +0.23(+0.86%) |
Jul 29, 2004 | 26.38 | 27.57 | 26.38 | 27.41 | 1,140,473 | +1.04(+3.95%) |
Jul 28, 2004 | 26.94 | 27.15 | 25.86 | 26.37 | 1,793,800 | -0.53(-1.95%) |
Jul 27, 2004 | 27.16 | 27.57 | 26.83 | 26.89 | 1,612,544 | -0.40(-1.46%) |
Jul 26, 2004 | 26.73 | 27.60 | 26.59 | 27.29 | 1,111,587 | +0.87(+3.31%) |
Jul 23, 2004 | 26.55 | 28.23 | 25.92 | 26.42 | 2,027,764 | -0.20(-0.75%) |
Jul 22, 2004 | 26.29 | 27.51 | 26.07 | 26.62 | 2,656,693 | +2.58(+10.72%) |
Jul 21, 2004 | 24.61 | 24.93 | 24.04 | 24.04 | 351,233 | -0.51(-2.07%) |
Jul 20, 2004 | 24.52 | 24.68 | 24.32 | 24.55 | 599,237 | +0.18(+0.73%) |
Jul 19, 2004 | 24.30 | 24.63 | 24.17 | 24.37 | 679,335 | +0.26(+1.06%) |
Jul 16, 2004 | 24.13 | 24.43 | 24.03 | 24.12 | 377,817 | +0.05(+0.22%) |
Jul 15, 2004 | 23.66 | 24.88 | 23.66 | 24.07 | 1,268,676 | +0.52(+2.21%) |
Jul 14, 2004 | 23.09 | 23.85 | 22.95 | 23.54 | 558,498 | +0.38(+1.63%) |
Jul 13, 2004 | 23.05 | 23.29 | 22.83 | 23.17 | 417,406 | +0.17(+0.72%) |
Jul 12, 2004 | 23.54 | 23.54 | 22.30 | 23.00 | 653,326 | -0.33(-1.43%) |
Jul 09, 2004 | 23.30 | 23.66 | 23.22 | 23.34 | 388,405 | +0.28(+1.23%) |
Jul 08, 2004 | 23.09 | 23.33 | 22.97 | 23.05 | 373,099 | +0.11(+0.49%) |
Jul 07, 2004 | 22.65 | 23.15 | 22.55 | 22.94 | 371,373 | +0.30(+1.32%) |
Jul 06, 2004 | 23.03 | 23.28 | 22.34 | 22.64 | 448,824 | -0.38(-1.66%) |
Jul 02, 2004 | 23.46 | 23.50 | 22.84 | 23.02 | 362,281 | -0.53(-2.23%) |
Jul 01, 2004 | 24.33 | 24.37 | 23.34 | 23.55 | 389,441 | -0.30(-1.27%) |
Jun 30, 2004 | 23.86 | 23.90 | 23.46 | 23.85 | 267,683 | +0.26(+1.09%) |
Jun 29, 2004 | 23.61 | 23.94 | 23.51 | 23.60 | 733,769 | +0.16(+0.67%) |
Jun 28, 2004 | 23.04 | 23.73 | 22.97 | 23.44 | 659,311 | +0.52(+2.28%) |
Jun 25, 2004 | 22.65 | 27.32 | 22.35 | 22.92 | 2,007,279 | +0.45(+2.01%) |
Jun 24, 2004 | 22.76 | 22.81 | 22.24 | 22.47 | 401,870 | -0.29(-1.26%) |
Jun 23, 2004 | 21.94 | 22.76 | 21.74 | 22.75 | 659,886 | +1.13(+5.20%) |
Jun 22, 2004 | 21.49 | 21.66 | 21.15 | 21.63 | 523,513 | +0.11(+0.50%) |
Jun 21, 2004 | 21.78 | 21.94 | 21.45 | 21.52 | 536,172 | -0.33(-1.51%) |
Jun 18, 2004 | 22.07 | 22.38 | 21.78 | 21.85 | 686,125 | -0.35(-1.57%) |
Jun 17, 2004 | 22.12 | 22.25 | 21.59 | 22.20 | 548,601 | +0.08(+0.35%) |
Jun 16, 2004 | 22.01 | 22.12 | 21.59 | 22.12 | 280,802 | +0.12(+0.53%) |
Jun 15, 2004 | 21.61 | 22.00 | 21.48 | 22.00 | 434,208 | +0.60(+2.82%) |
Jun 14, 2004 | 22.13 | 22.15 | 21.20 | 21.40 | 745,278 | -0.70(-3.15%) |
Jun 10, 2004 | 22.03 | 22.38 | 21.87 | 22.09 | 653,096 | +0.02(+0.08%) |
Jun 09, 2004 | 23.34 | 23.40 | 21.86 | 22.08 | 996,389 | -1.18(-5.08%) |
Jun 08, 2004 | 22.74 | 23.55 | 22.53 | 23.26 | 648,378 | +0.53(+2.33%) |
Jun 07, 2004 | 22.91 | 23.19 | 22.43 | 22.73 | 875,322 | +0.03(+0.11%) |
Jun 04, 2004 | 21.29 | 23.35 | 21.22 | 22.70 | 1,961,821 | +1.62(+7.67%) |
Jun 03, 2004 | 21.31 | 21.46 | 20.93 | 21.08 | 326,030 | -0.23(-1.08%) |
Jun 02, 2004 | 21.38 | 21.57 | 21.08 | 21.32 | 318,089 | +0.09(+0.43%) |
Jun 01, 2004 | 21.41 | 21.41 | 21.04 | 21.22 | 293,001 | -0.15(-0.71%) |
May 28, 2004 | 21.18 | 21.47 | 21.12 | 21.38 | 209,451 | +0.27(+1.30%) |
May 27, 2004 | 21.02 | 21.33 | 20.59 | 21.10 | 757,822 | -0.52(-2.39%) |
May 26, 2004 | 21.67 | 21.78 | 21.51 | 21.62 | 821,348 | -0.02(-0.08%) |
May 25, 2004 | 21.43 | 21.88 | 21.05 | 21.64 | 701,891 | +0.40(+1.88%) |
May 24, 2004 | 20.95 | 21.38 | 20.92 | 21.24 | 491,980 | +0.42(+2.02%) |
May 21, 2004 | 20.61 | 20.85 | 20.24 | 20.82 | 476,674 | +0.03(+0.15%) |
May 20, 2004 | 20.46 | 20.95 | 20.11 | 20.79 | 631,115 | +0.42(+2.07%) |
May 19, 2004 | 20.26 | 20.95 | 20.08 | 20.36 | 778,882 | +0.27(+1.34%) |
May 18, 2004 | 20.01 | 20.51 | 19.94 | 20.09 | 253,873 | -0.01(-0.04%) |
May 17, 2004 | 20.44 | 20.44 | 19.43 | 20.10 | 524,663 | -0.23(-1.11%) |
May 14, 2004 | 20.46 | 20.54 | 20.03 | 20.33 | 636,985 | -0.10(-0.47%) |
May 13, 2004 | 19.44 | 20.69 | 19.33 | 20.42 | 661,958 | +1.06(+5.50%) |
May 12, 2004 | 19.64 | 19.66 | 19.08 | 19.36 | 450,435 | -0.20(-1.04%) |
May 11, 2004 | 19.20 | 19.77 | 19.12 | 19.56 | 484,499 | +0.40(+2.11%) |
May 10, 2004 | 19.38 | 19.50 | 19.02 | 19.16 | 319,700 | -0.33(-1.69%) |
May 07, 2004 | 19.68 | 20.51 | 19.46 | 19.49 | 445,716 | -0.40(-1.99%) |
May 06, 2004 | 20.12 | 20.19 | 19.52 | 19.89 | 482,428 | -0.27(-1.36%) |
May 05, 2004 | 20.03 | 20.45 | 20.03 | 20.16 | 299,791 | +0.13(+0.63%) |
May 04, 2004 | 20.18 | 20.33 | 19.77 | 20.03 | 353,305 | +0.01(+0.04%) |
May 03, 2004 | 20.69 | 20.70 | 19.66 | 20.02 | 668,863 | -0.33(-1.60%) |
Apr 30, 2004 | 20.77 | 20.77 | 20.16 | 20.35 | 585,312 | -0.23(-1.14%) |
Apr 29, 2004 | 21.46 | 21.57 | 20.30 | 20.59 | 788,664 | -0.88(-4.09%) |
Apr 28, 2004 | 21.15 | 21.58 | 21.05 | 21.46 | 1,165,561 | +0.39(+1.86%) |
Apr 27, 2004 | 20.33 | 21.09 | 20.31 | 21.07 | 929,871 | +0.71(+3.48%) |
Apr 26, 2004 | 19.88 | 20.58 | 19.78 | 20.36 | 777,386 | +0.56(+2.85%) |
Apr 23, 2004 | 19.77 | 19.99 | 19.53 | 19.80 | 850,003 | -0.03(-0.15%) |
Apr 22, 2004 | 18.98 | 20.53 | 18.53 | 19.83 | 1,295,145 | +0.50(+2.58%) |
Apr 21, 2004 | 17.12 | 19.36 | 17.12 | 19.33 | 2,053,773 | +2.65(+15.86%) |
Apr 20, 2004 | 17.04 | 17.11 | 16.67 | 16.68 | 288,168 | -0.33(-1.94%) |
Apr 19, 2004 | 16.88 | 17.03 | 16.41 | 17.01 | 237,876 | +0.27(+1.58%) |
Apr 16, 2004 | 17.01 | 17.01 | 16.74 | 16.75 | 168,596 | -0.26(-1.53%) |
Apr 15, 2004 | 17.14 | 17.14 | 16.61 | 17.01 | 264,345 | -0.04(-0.26%) |
Apr 14, 2004 | 17.47 | 17.54 | 16.95 | 17.05 | 419,938 | -0.33(-1.87%) |
Apr 13, 2004 | 18.36 | 18.41 | 17.29 | 17.38 | 685,435 | -0.96(-5.21%) |
Apr 12, 2004 | 17.34 | 18.59 | 17.18 | 18.33 | 1,049,788 | +1.06(+6.16%) |
Apr 08, 2004 | 17.20 | 17.51 | 17.16 | 17.27 | 197,482 | +0.12(+0.71%) |
Apr 07, 2004 | 17.06 | 17.19 | 16.91 | 17.15 | 112,321 | +0.09(+0.51%) |
Apr 06, 2004 | 17.28 | 17.30 | 16.98 | 17.06 | 154,671 | -0.27(-1.53%) |
Apr 05, 2004 | 17.11 | 17.37 | 16.91 | 17.33 | 264,000 | +0.18(+1.06%) |
Apr 02, 2004 | 17.06 | 17.32 | 17.01 | 17.14 | 200,474 | +0.20(+1.15%) |
Apr 01, 2004 | 16.53 | 17.04 | 16.51 | 16.95 | 177,343 | +0.39(+2.33%) |
Mar 31, 2004 | 16.81 | 16.99 | 16.50 | 16.56 | 309,803 | -0.28(-1.68%) |
Mar 30, 2004 | 16.57 | 16.89 | 16.32 | 16.84 | 86,427 | +0.29(+1.73%) |
Mar 29, 2004 | 16.40 | 16.64 | 16.34 | 16.56 | 227,058 | +0.24(+1.49%) |
Mar 26, 2004 | 16.55 | 16.57 | 16.29 | 16.31 | 276,314 | -0.23(-1.42%) |
Mar 25, 2004 | 16.08 | 16.58 | 16.01 | 16.55 | 226,713 | +0.52(+3.22%) |
Mar 24, 2004 | 16.14 | 16.32 | 15.90 | 16.03 | 202,431 | -0.10(-0.59%) |
Mar 23, 2004 | 16.39 | 16.49 | 16.09 | 16.13 | 228,900 | -0.13(-0.78%) |
Mar 22, 2004 | 16.18 | 16.51 | 15.75 | 16.25 | 360,785 | -0.05(-0.32%) |
Mar 19, 2004 | 16.45 | 16.57 | 16.10 | 16.31 | 218,542 | -0.05(-0.32%) |
Mar 18, 2004 | 16.51 | 16.69 | 15.89 | 16.36 | 474,027 | -0.35(-2.08%) |
Mar 17, 2004 | 16.28 | 16.75 | 16.18 | 16.71 | 257,325 | +0.57(+3.53%) |
Mar 16, 2004 | 16.10 | 16.24 | 15.97 | 16.14 | 552,514 | +0.24(+1.50%) |
Mar 15, 2004 | 16.30 | 16.30 | 15.73 | 15.90 | 329,022 | -0.32(-1.98%) |
Mar 12, 2004 | 16.01 | 16.33 | 16.01 | 16.22 | 352,614 | +0.23(+1.44%) |
Mar 11, 2004 | 15.99 | 16.19 | 15.97 | 15.99 | 221,535 | +0.00(+0.03%) |
Mar 10, 2004 | 16.19 | 16.40 | 15.97 | 15.98 | 335,122 | -0.11(-0.67%) |
Mar 09, 2004 | 16.75 | 16.76 | 15.94 | 16.09 | 719,614 | -0.52(-3.11%) |
Mar 08, 2004 | 17.17 | 17.27 | 16.57 | 16.61 | 313,026 | -0.54(-3.17%) |
Mar 05, 2004 | 16.62 | 17.17 | 16.62 | 17.15 | 286,096 | +0.35(+2.09%) |
Mar 04, 2004 | 16.61 | 16.87 | 16.26 | 16.80 | 866,806 | -0.22(-1.28%) |
Mar 03, 2004 | 17.05 | 17.18 | 16.86 | 17.02 | 177,458 | -0.08(-0.46%) |
Mar 02, 2004 | 17.24 | 17.47 | 16.99 | 17.10 | 108,638 | -0.10(-0.56%) |
Mar 01, 2004 | 16.75 | 17.19 | 16.62 | 17.19 | 101,963 | +0.50(+2.97%) |
Feb 27, 2004 | 17.00 | 17.00 | 16.57 | 16.70 | 340,070 | -0.20(-1.18%) |
Feb 26, 2004 | 16.88 | 16.94 | 16.80 | 16.90 | 371,603 | +0.02(+0.10%) |
Feb 25, 2004 | 16.69 | 16.95 | 16.69 | 16.88 | 444,796 | +0.19(+1.12%) |
Feb 24, 2004 | 16.66 | 16.85 | 16.36 | 16.69 | 283,104 | -0.03(-0.21%) |
Feb 23, 2004 | 17.24 | 17.27 | 16.69 | 16.73 | 318,665 | -0.42(-2.43%) |
Feb 20, 2004 | 16.99 | 17.24 | 16.96 | 17.14 | 249,960 | +0.01(+0.05%) |
Feb 19, 2004 | 17.53 | 17.53 | 17.07 | 17.14 | 244,091 | -0.27(-1.52%) |
Feb 18, 2004 | 17.39 | 17.58 | 17.17 | 17.40 | 545,954 | +0.07(+0.43%) |
Feb 17, 2004 | 17.10 | 17.37 | 17.10 | 17.33 | 177,458 | +0.17(+0.99%) |
Feb 13, 2004 | 17.49 | 17.60 | 17.03 | 17.16 | 308,307 | -0.45(-2.54%) |
Feb 12, 2004 | 17.68 | 17.74 | 17.49 | 17.60 | 232,582 | -0.01(-0.07%) |
Feb 11, 2004 | 17.45 | 17.69 | 17.40 | 17.62 | 569,431 | +0.09(+0.52%) |
Feb 10, 2004 | 17.47 | 17.60 | 17.35 | 17.53 | 387,599 | -0.01(-0.05%) |
Feb 09, 2004 | 17.16 | 17.54 | 17.02 | 17.54 | 427,418 | +0.37(+2.18%) |
Feb 06, 2004 | 16.51 | 17.22 | 16.30 | 17.16 | 549,176 | +0.53(+3.16%) |
Feb 05, 2004 | 16.49 | 16.79 | 16.38 | 16.64 | 746,429 | +0.26(+1.56%) |
Feb 04, 2004 | 16.24 | 17.24 | 15.53 | 16.38 | 2,151,248 | +0.95(+6.14%) |
Feb 03, 2004 | 15.90 | 15.90 | 15.43 | 15.43 | 327,181 | -0.47(-2.95%) |
Feb 02, 2004 | 15.71 | 16.17 | 15.61 | 15.90 | 557,117 | +0.17(+1.11%) |
Jan 30, 2004 | 15.53 | 15.75 | 15.36 | 15.73 | 483,464 | +0.17(+1.12%) |
Jan 29, 2004 | 15.99 | 15.99 | 15.18 | 15.55 | 381,615 | -0.33(-2.08%) |
Jan 28, 2004 | 16.18 | 16.22 | 15.82 | 15.88 | 389,441 | -0.21(-1.32%) |
Jan 27, 2004 | 16.70 | 16.71 | 16.10 | 16.10 | 403,366 | -0.61(-3.67%) |
Jan 26, 2004 | 16.74 | 16.74 | 16.27 | 16.71 | 208,300 | -0.07(-0.39%) |
Jan 23, 2004 | 16.54 | 16.90 | 16.42 | 16.77 | 180,795 | +0.31(+1.87%) |
Jan 22, 2004 | 16.88 | 17.16 | 16.44 | 16.47 | 236,150 | -0.48(-2.82%) |
Jan 21, 2004 | 17.03 | 17.10 | 16.51 | 16.94 | 623,520 | +0.02(+0.13%) |
Jan 20, 2004 | 16.33 | 17.10 | 16.21 | 16.92 | 943,911 | -0.56(-3.21%) |
Jan 16, 2004 | 17.41 | 17.53 | 17.23 | 17.48 | 413,493 | +0.11(+0.63%) |
Jan 15, 2004 | 16.83 | 17.57 | 16.79 | 17.37 | 261,018 | -0.01(-0.05%) |
Jan 14, 2004 | 17.14 | 17.49 | 17.14 | 17.38 | 338,512 | +0.33(+1.91%) |
Jan 13, 2004 | 17.16 | 17.43 | 16.60 | 17.06 | 521,341 | -0.31(-1.80%) |
Jan 12, 2004 | 16.98 | 17.38 | 16.98 | 17.37 | 656,816 | +0.26(+1.50%) |
Jan 09, 2004 | 17.09 | 17.25 | 16.67 | 17.11 | 281,724 | +0.10(+0.61%) |
Jan 08, 2004 | 16.69 | 17.12 | 16.57 | 17.01 | 520,995 | +0.37(+2.22%) |
Jan 07, 2004 | 16.24 | 16.70 | 16.24 | 16.64 | 296,554 | +0.27(+1.67%) |
Jan 06, 2004 | 16.60 | 16.60 | 15.83 | 16.37 | 520,751 | +0.22(+1.34%) |
Jan 05, 2004 | 15.89 | 16.15 | 15.72 | 16.15 | 434,899 | +0.43(+2.74%) |
Jan 02, 2004 | 15.80 | 15.90 | 15.69 | 15.72 | 219,003 | -0.14(-0.88%) |
Dec 31, 2003 | 16.04 | 16.04 | 15.79 | 15.86 | 295,073 | -0.07(-0.44%) |
Dec 30, 2003 | 15.87 | 16.08 | 15.54 | 15.93 | 409,638 | +0.07(+0.44%) |
Dec 29, 2003 | 15.60 | 15.86 | 15.60 | 15.86 | 204,052 | +0.25(+1.59%) |
Dec 26, 2003 | 15.61 | 15.68 | 15.55 | 15.61 | 60,448 | -0.05(-0.33%) |
Dec 24, 2003 | 15.66 | 15.76 | 15.42 | 15.66 | 93,553 | +0.00(+0.03%) |
Dec 23, 2003 | 15.28 | 15.66 | 15.16 | 15.66 | 169,656 | +0.38(+2.47%) |
Dec 22, 2003 | 15.31 | 15.34 | 15.12 | 15.28 | 374,754 | -0.02(-0.11%) |
Dec 19, 2003 | 15.40 | 15.44 | 14.95 | 15.30 | 340,013 | +0.12(+0.77%) |
Dec 18, 2003 | 15.08 | 15.38 | 14.92 | 15.18 | 316,963 | +0.13(+0.87%) |
Dec 17, 2003 | 15.07 | 15.15 | 14.86 | 15.05 | 336,176 | +0.11(+0.76%) |
Dec 16, 2003 | 14.90 | 15.15 | 14.82 | 14.94 | 215,135 | -0.13(-0.87%) |
Dec 15, 2003 | 15.44 | 15.75 | 14.94 | 15.07 | 438,585 | -0.28(-1.84%) |
Dec 12, 2003 | 15.27 | 15.39 | 14.89 | 15.35 | 495,805 | +0.02(+0.14%) |
Dec 11, 2003 | 14.94 | 15.35 | 14.93 | 15.33 | 226,943 | +0.40(+2.71%) |
Dec 10, 2003 | 15.23 | 15.38 | 14.90 | 14.92 | 203,903 | -0.26(-1.69%) |
Dec 09, 2003 | 15.35 | 15.70 | 15.18 | 15.18 | 414,970 | -0.12(-0.80%) |
Dec 08, 2003 | 15.22 | 15.36 | 15.08 | 15.30 | 209,148 | +0.11(+0.74%) |
Dec 05, 2003 | 15.35 | 15.35 | 15.13 | 15.19 | 396,560 | -0.16(-1.07%) |
Dec 04, 2003 | 15.32 | 15.42 | 15.12 | 15.35 | 237,760 | +0.02(+0.11%) |
Dec 03, 2003 | 15.36 | 15.56 | 15.22 | 15.34 | 433,913 | -0.01(-0.09%) |
Dec 02, 2003 | 15.14 | 15.39 | 14.89 | 15.35 | 271,055 | +0.16(+1.03%) |
Dec 01, 2003 | 15.12 | 15.22 | 14.75 | 15.19 | 271,969 | +0.22(+1.48%) |
Nov 28, 2003 | 14.89 | 15.09 | 14.82 | 14.97 | 102,338 | -0.01(-0.06%) |
Nov 26, 2003 | 15.15 | 15.20 | 14.82 | 14.98 | 350,105 | -0.10(-0.63%) |
Nov 25, 2003 | 14.66 | 15.11 | 14.25 | 15.08 | 439,734 | +0.38(+2.56%) |
Nov 24, 2003 | 14.76 | 15.08 | 14.56 | 14.70 | 433,908 | -0.03(-0.19%) |
Nov 21, 2003 | 14.35 | 14.73 | 14.35 | 14.73 | 430,117 | +0.47(+3.29%) |
Nov 20, 2003 | 14.22 | 14.38 | 14.03 | 14.26 | 275,220 | -0.09(-0.61%) |
Nov 19, 2003 | 14.30 | 14.41 | 14.10 | 14.35 | 417,652 | +0.10(+0.67%) |
Nov 18, 2003 | 13.99 | 14.40 | 13.91 | 14.25 | 607,736 | +0.26(+1.83%) |
Nov 17, 2003 | 13.96 | 14.00 | 13.66 | 13.99 | 410,850 | -0.06(-0.40%) |
Nov 14, 2003 | 13.86 | 14.19 | 13.86 | 14.05 | 400,871 | +0.14(+1.03%) |
Nov 13, 2003 | 13.66 | 14.00 | 13.50 | 13.91 | 240,246 | +0.30(+2.17%) |
Nov 12, 2003 | 13.26 | 13.66 | 13.17 | 13.61 | 332,637 | +0.41(+3.09%) |
Nov 11, 2003 | 13.64 | 13.69 | 13.15 | 13.20 | 347,876 | -0.27(-1.97%) |
Nov 10, 2003 | 13.82 | 14.29 | 13.45 | 13.47 | 483,266 | -0.62(-4.41%) |
Nov 07, 2003 | 13.89 | 14.44 | 13.78 | 14.09 | 447,891 | +0.17(+1.19%) |
Nov 06, 2003 | 13.88 | 13.92 | 13.73 | 13.92 | 454,986 | +0.07(+0.53%) |
Nov 05, 2003 | 13.77 | 13.96 | 13.58 | 13.85 | 215,577 | +0.01(+0.09%) |
Nov 04, 2003 | 13.69 | 13.96 | 13.67 | 13.84 | 245,074 | +0.04(+0.28%) |
Nov 03, 2003 | 13.86 | 13.94 | 13.64 | 13.80 | 292,326 | +0.21(+1.57%) |
Oct 31, 2003 | 13.93 | 14.01 | 13.58 | 13.59 | 442,761 | -0.14(-1.01%) |
Oct 30, 2003 | 13.88 | 14.06 | 13.70 | 13.72 | 376,174 | -0.16(-1.13%) |
Oct 29, 2003 | 13.73 | 14.12 | 13.52 | 13.88 | 350,927 | -0.01(-0.09%) |
Oct 28, 2003 | 13.46 | 13.90 | 13.38 | 13.89 | 410,107 | +0.53(+3.97%) |
Oct 27, 2003 | 13.42 | 13.76 | 13.23 | 13.36 | 471,725 | +0.07(+0.52%) |
Oct 24, 2003 | 13.23 | 13.47 | 13.03 | 13.29 | 638,250 | -0.06(-0.42%) |
Oct 23, 2003 | 12.31 | 13.47 | 11.99 | 13.35 | 1,844,897 | +1.26(+10.38%) |
Oct 22, 2003 | 11.60 | 12.32 | 11.35 | 12.10 | 1,470,071 | +0.43(+3.69%) |
Oct 21, 2003 | 11.43 | 11.70 | 11.40 | 11.67 | 286,170 | +0.19(+1.63%) |
Oct 20, 2003 | 11.42 | 11.63 | 11.41 | 11.48 | 124,999 | +0.08(+0.72%) |
Oct 17, 2003 | 11.68 | 11.74 | 11.36 | 11.40 | 239,658 | -0.26(-2.24%) |
Oct 16, 2003 | 11.47 | 11.66 | 11.41 | 11.66 | 208,415 | +0.19(+1.63%) |
Oct 15, 2003 | 11.52 | 11.84 | 11.42 | 11.47 | 577,862 | +0.09(+0.80%) |
Oct 14, 2003 | 11.23 | 11.46 | 11.05 | 11.38 | 389,372 | +0.21(+1.91%) |
Oct 13, 2003 | 11.15 | 11.25 | 11.04 | 11.17 | 691,083 | -0.07(-0.66%) |
Oct 10, 2003 | 11.19 | 11.27 | 11.08 | 11.24 | 571,994 | +0.04(+0.35%) |
Oct 09, 2003 | 11.58 | 11.62 | 10.98 | 11.20 | 733,049 | -0.31(-2.68%) |
Oct 08, 2003 | 11.64 | 11.66 | 11.47 | 11.51 | 170,507 | -0.18(-1.56%) |
Oct 07, 2003 | 11.76 | 11.83 | 11.60 | 11.69 | 288,560 | -0.14(-1.17%) |
Oct 06, 2003 | 11.61 | 11.83 | 11.47 | 11.83 | 171,549 | +0.37(+3.18%) |
Oct 03, 2003 | 11.34 | 11.60 | 11.30 | 11.47 | 658,384 | +0.21(+1.89%) |
Oct 02, 2003 | 11.27 | 11.40 | 11.20 | 11.25 | 308,735 | -0.03(-0.27%) |
Oct 01, 2003 | 11.04 | 11.39 | 11.04 | 11.28 | 350,735 | +0.24(+2.16%) |
Sep 30, 2003 | 11.32 | 11.34 | 10.76 | 11.04 | 741,437 | -0.31(-2.75%) |
Sep 29, 2003 | 11.30 | 11.50 | 11.16 | 11.36 | 415,465 | +0.08(+0.73%) |
Sep 26, 2003 | 11.63 | 11.75 | 11.18 | 11.27 | 355,025 | -0.37(-3.17%) |
Sep 25, 2003 | 11.93 | 12.06 | 11.56 | 11.64 | 481,613 | -0.32(-2.65%) |
Sep 24, 2003 | 12.25 | 12.33 | 11.87 | 11.96 | 280,054 | -0.26(-2.13%) |
Sep 23, 2003 | 12.15 | 12.36 | 12.15 | 12.22 | 385,169 | +0.05(+0.43%) |
Sep 22, 2003 | 11.99 | 12.33 | 11.73 | 12.17 | 386,322 | +0.09(+0.76%) |
Sep 19, 2003 | 12.27 | 12.40 | 11.83 | 12.08 | 685,189 | -0.30(-2.42%) |
Sep 18, 2003 | 12.21 | 12.40 | 12.09 | 12.38 | 332,607 | +0.04(+0.35%) |
Sep 17, 2003 | 11.99 | 12.43 | 11.92 | 12.33 | 358,726 | +0.19(+1.57%) |
Sep 16, 2003 | 11.82 | 12.15 | 11.78 | 12.14 | 165,573 | +0.24(+2.01%) |
Sep 15, 2003 | 12.00 | 12.10 | 11.75 | 11.90 | 324,994 | -0.05(-0.40%) |
Sep 12, 2003 | 11.96 | 11.99 | 11.71 | 11.95 | 176,652 | +0.12(+0.99%) |
Sep 11, 2003 | 11.81 | 12.10 | 11.75 | 11.83 | 625,591 | +0.08(+0.67%) |
Sep 10, 2003 | 11.88 | 11.88 | 11.74 | 11.76 | 591,066 | -0.10(-0.88%) |
Sep 09, 2003 | 11.90 | 11.99 | 11.77 | 11.86 | 221,995 | -0.05(-0.40%) |
Sep 08, 2003 | 11.88 | 12.13 | 11.80 | 11.91 | 530,187 | +0.13(+1.14%) |
Sep 05, 2003 | 11.77 | 11.90 | 11.73 | 11.77 | 587,490 | -0.08(-0.66%) |
Sep 04, 2003 | 11.77 | 11.85 | 11.65 | 11.85 | 944,602 | +0.08(+0.66%) |
Sep 03, 2003 | 11.88 | 11.93 | 11.73 | 11.77 | 548,831 | -0.05(-0.40%) |