Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 6.148 | 6.205 | 5.998 | 6.121 | 510,428 | -0.00(-0.07%) |
Sep 29, 2004 | 6.082 | 6.209 | 6.060 | 6.126 | 372,524 | +0.07(+1.09%) |
Sep 28, 2004 | 5.937 | 6.152 | 5.779 | 6.060 | 675,186 | +0.09(+1.55%) |
Sep 27, 2004 | 6.152 | 6.152 | 5.853 | 5.968 | 926,873 | -0.29(-4.57%) |
Sep 24, 2004 | 6.372 | 6.438 | 6.227 | 6.253 | 672,000 | -0.12(-1.86%) |
Sep 23, 2004 | 6.332 | 6.416 | 6.174 | 6.372 | 665,628 | +0.07(+1.12%) |
Sep 22, 2004 | 6.499 | 6.499 | 6.297 | 6.301 | 617,156 | -0.16(-2.52%) |
Sep 21, 2004 | 6.587 | 6.653 | 6.218 | 6.464 | 1,574,979 | -0.03(-0.41%) |
Sep 20, 2004 | 6.596 | 6.855 | 6.266 | 6.490 | 1,971,397 | -0.07(-1.01%) |
Sep 17, 2004 | 6.416 | 6.613 | 6.394 | 6.556 | 2,104,068 | +0.25(+3.97%) |
Sep 16, 2004 | 5.937 | 6.447 | 5.937 | 6.306 | 1,889,929 | +0.46(+7.81%) |
Sep 15, 2004 | 6.082 | 6.082 | 5.757 | 5.849 | 1,330,573 | -0.23(-3.83%) |
Sep 14, 2004 | 5.598 | 6.130 | 5.537 | 6.082 | 2,918,069 | +0.59(+10.72%) |
Sep 13, 2004 | 5.058 | 5.528 | 5.058 | 5.493 | 1,379,272 | +0.44(+8.60%) |
Sep 10, 2004 | 5.119 | 5.146 | 5.053 | 5.058 | 500,415 | -0.06(-1.20%) |
Sep 09, 2004 | 5.163 | 5.234 | 5.093 | 5.119 | 322,004 | -0.04(-0.85%) |
Sep 08, 2004 | 5.133 | 5.216 | 5.084 | 5.163 | 399,376 | +0.08(+1.56%) |
Sep 07, 2004 | 5.199 | 5.260 | 5.075 | 5.084 | 472,880 | -0.10(-1.95%) |
Sep 03, 2004 | 5.146 | 5.207 | 5.053 | 5.185 | 324,280 | +0.04(+0.77%) |
Sep 02, 2004 | 5.053 | 5.159 | 5.014 | 5.146 | 548,204 | +0.09(+1.83%) |
Sep 01, 2004 | 5.053 | 5.141 | 5.040 | 5.053 | 722,064 | -0.04(-0.78%) |
Aug 31, 2004 | 5.053 | 5.097 | 4.996 | 5.093 | 574,829 | +0.04(+0.78%) |
Aug 30, 2004 | 5.119 | 5.163 | 4.970 | 5.053 | 860,196 | -0.11(-2.13%) |
Aug 27, 2004 | 5.242 | 5.264 | 5.159 | 5.163 | 257,376 | -0.02(-0.34%) |
Aug 26, 2004 | 5.264 | 5.269 | 5.128 | 5.181 | 479,707 | -0.04(-0.76%) |
Aug 25, 2004 | 5.075 | 5.229 | 5.023 | 5.220 | 797,843 | +0.17(+3.30%) |
Aug 24, 2004 | 5.036 | 5.159 | 4.983 | 5.053 | 903,661 | +0.02(+0.35%) |
Aug 23, 2004 | 5.185 | 5.242 | 5.032 | 5.036 | 904,799 | -0.04(-0.69%) |
Aug 20, 2004 | 4.878 | 5.071 | 4.873 | 5.071 | 702,038 | +0.20(+4.06%) |
Aug 19, 2004 | 4.944 | 5.032 | 4.816 | 4.873 | 641,051 | -0.06(-1.16%) |
Aug 18, 2004 | 5.010 | 5.010 | 4.755 | 4.930 | 1,059,771 | -0.06(-1.15%) |
Aug 17, 2004 | 4.829 | 4.996 | 4.812 | 4.988 | 1,155,121 | +0.18(+3.84%) |
Aug 16, 2004 | 4.478 | 4.812 | 4.328 | 4.803 | 1,569,289 | +0.36(+8.22%) |
Aug 13, 2004 | 5.049 | 5.119 | 4.328 | 4.438 | 2,531,890 | -0.58(-11.56%) |
Aug 12, 2004 | 4.992 | 5.282 | 4.900 | 5.018 | 2,044,446 | +0.06(+1.15%) |
Aug 11, 2004 | 6.592 | 6.592 | 4.957 | 4.961 | 5,407,860 | -1.76(-26.21%) |
Aug 09, 2004 | 6.983 | 7.013 | 6.504 | 6.723 | 978,758 | -0.16(-2.30%) |
Aug 06, 2004 | 7.119 | 7.136 | 6.693 | 6.882 | 891,145 | -0.28(-3.93%) |
Aug 05, 2004 | 7.347 | 7.448 | 7.123 | 7.163 | 464,005 | -0.21(-2.86%) |
Aug 04, 2004 | 7.255 | 7.453 | 7.251 | 7.374 | 442,614 | -0.11(-1.41%) |
Aug 03, 2004 | 7.602 | 7.602 | 7.426 | 7.479 | 283,318 | -0.10(-1.33%) |
Aug 02, 2004 | 7.492 | 7.668 | 7.404 | 7.580 | 355,684 | +0.02(+0.29%) |
Jul 30, 2004 | 7.541 | 7.589 | 7.426 | 7.558 | 217,324 | +0.02(+0.23%) |
Jul 29, 2004 | 7.374 | 7.602 | 7.374 | 7.541 | 351,588 | +0.15(+2.02%) |
Jul 28, 2004 | 7.361 | 7.448 | 7.220 | 7.391 | 446,710 | -0.01(-0.18%) |
Jul 27, 2004 | 7.295 | 7.448 | 7.290 | 7.404 | 439,200 | +0.10(+1.38%) |
Jul 26, 2004 | 7.404 | 7.558 | 7.242 | 7.303 | 339,299 | -0.07(-1.01%) |
Jul 23, 2004 | 7.383 | 7.422 | 7.299 | 7.378 | 362,283 | -0.04(-0.53%) |
Jul 22, 2004 | 7.457 | 7.470 | 7.273 | 7.418 | 494,499 | -0.04(-0.47%) |
Jul 21, 2004 | 7.492 | 7.545 | 7.383 | 7.453 | 488,810 | -0.04(-0.47%) |
Jul 20, 2004 | 7.404 | 7.554 | 7.391 | 7.488 | 509,973 | +0.05(+0.71%) |
Jul 19, 2004 | 7.620 | 7.620 | 7.387 | 7.435 | 709,775 | -0.08(-1.11%) |
Jul 16, 2004 | 7.615 | 7.642 | 7.479 | 7.519 | 241,446 | -0.03(-0.41%) |
Jul 15, 2004 | 7.580 | 7.708 | 7.492 | 7.549 | 598,041 | -0.02(-0.29%) |
Jul 14, 2004 | 7.558 | 7.730 | 7.418 | 7.571 | 563,451 | -0.10(-1.26%) |
Jul 13, 2004 | 7.778 | 7.782 | 7.585 | 7.668 | 522,262 | -0.13(-1.69%) |
Jul 12, 2004 | 7.910 | 7.910 | 7.369 | 7.800 | 942,802 | -0.09(-1.17%) |
Jul 09, 2004 | 7.818 | 7.998 | 7.818 | 7.892 | 380,033 | +0.12(+1.53%) |
Jul 08, 2004 | 8.068 | 8.081 | 7.725 | 7.774 | 1,051,123 | -0.36(-4.43%) |
Jul 07, 2004 | 7.760 | 8.239 | 7.721 | 8.134 | 1,171,733 | +0.36(+4.57%) |
Jul 06, 2004 | 7.787 | 7.910 | 7.699 | 7.779 | 555,941 | -0.01(-0.10%) |
Jul 02, 2004 | 7.875 | 7.883 | 7.712 | 7.787 | 428,960 | -0.09(-1.12%) |
Jul 01, 2004 | 7.954 | 7.989 | 7.800 | 7.875 | 508,380 | -0.13(-1.65%) |
Jun 30, 2004 | 7.949 | 8.007 | 7.844 | 8.007 | 669,496 | +0.10(+1.22%) |
Jun 29, 2004 | 7.853 | 7.949 | 7.809 | 7.910 | 474,245 | +0.10(+1.29%) |
Jun 28, 2004 | 7.927 | 8.042 | 7.760 | 7.809 | 832,888 | -0.06(-0.73%) |
Jun 25, 2004 | 7.932 | 7.985 | 7.848 | 7.866 | 464,688 | -0.03(-0.33%) |
Jun 24, 2004 | 7.989 | 8.121 | 7.822 | 7.892 | 1,078,204 | -0.01(-0.11%) |
Jun 23, 2004 | 7.321 | 7.976 | 7.225 | 7.901 | 1,131,681 | +0.63(+8.71%) |
Jun 22, 2004 | 7.163 | 7.273 | 6.956 | 7.268 | 707,272 | +0.12(+1.72%) |
Jun 21, 2004 | 7.145 | 7.207 | 7.101 | 7.145 | 599,179 | -0.06(-0.85%) |
Jun 18, 2004 | 7.167 | 7.290 | 7.150 | 7.207 | 579,381 | -0.04(-0.61%) |
Jun 17, 2004 | 7.374 | 7.409 | 7.128 | 7.251 | 944,850 | -0.17(-2.25%) |
Jun 16, 2004 | 7.598 | 7.598 | 7.361 | 7.418 | 810,132 | -0.15(-2.03%) |
Jun 15, 2004 | 7.602 | 7.690 | 7.492 | 7.571 | 366,152 | +0.02(+0.29%) |
Jun 14, 2004 | 7.580 | 7.611 | 7.409 | 7.549 | 545,929 | -0.09(-1.15%) |
Jun 10, 2004 | 7.712 | 7.778 | 7.580 | 7.637 | 297,200 | +0.04(+0.46%) |
Jun 09, 2004 | 7.844 | 7.866 | 7.585 | 7.602 | 593,717 | -0.28(-3.51%) |
Jun 08, 2004 | 7.879 | 7.936 | 7.752 | 7.879 | 382,082 | -0.00(-0.06%) |
Jun 07, 2004 | 7.725 | 7.954 | 7.668 | 7.883 | 703,404 | +0.25(+3.22%) |
Jun 04, 2004 | 7.580 | 7.800 | 7.580 | 7.637 | 365,242 | +0.02(+0.29%) |
Jun 03, 2004 | 7.778 | 7.782 | 7.602 | 7.615 | 465,143 | -0.18(-2.37%) |
Jun 02, 2004 | 7.954 | 7.971 | 7.756 | 7.800 | 738,904 | -0.07(-0.84%) |
Jun 01, 2004 | 7.782 | 8.042 | 7.738 | 7.866 | 587,573 | -0.03(-0.33%) |
May 28, 2004 | 7.800 | 7.910 | 7.694 | 7.892 | 508,835 | +0.04(+0.50%) |
May 27, 2004 | 8.037 | 8.173 | 7.769 | 7.853 | 951,222 | -0.11(-1.38%) |
May 26, 2004 | 7.826 | 8.046 | 7.787 | 7.963 | 823,786 | +0.12(+1.51%) |
May 25, 2004 | 7.651 | 7.910 | 7.479 | 7.844 | 767,577 | +0.20(+2.59%) |
May 24, 2004 | 7.822 | 7.840 | 7.510 | 7.646 | 757,564 | +0.02(+0.29%) |
May 21, 2004 | 7.580 | 7.765 | 7.541 | 7.624 | 700,445 | +0.11(+1.40%) |
May 20, 2004 | 7.721 | 7.787 | 7.484 | 7.519 | 970,565 | -0.23(-2.95%) |
May 19, 2004 | 7.998 | 8.244 | 7.673 | 7.747 | 1,198,131 | -0.07(-0.90%) |
May 18, 2004 | 7.800 | 7.954 | 7.690 | 7.818 | 1,443,673 | +0.22(+2.83%) |
May 17, 2004 | 7.954 | 7.976 | 7.567 | 7.602 | 2,178,709 | -0.53(-6.49%) |
May 14, 2004 | 8.477 | 8.595 | 8.094 | 8.130 | 1,012,437 | -0.30(-3.60%) |
May 13, 2004 | 8.780 | 9.044 | 8.371 | 8.433 | 1,886,515 | -0.31(-3.57%) |
May 12, 2004 | 8.622 | 8.767 | 8.130 | 8.745 | 2,635,888 | +0.12(+1.43%) |
May 11, 2004 | 7.958 | 8.789 | 7.470 | 8.622 | 4,268,441 | +1.55(+21.86%) |
May 10, 2004 | 7.163 | 7.237 | 6.943 | 7.075 | 1,183,794 | -0.25(-3.42%) |
May 07, 2004 | 7.703 | 7.840 | 7.233 | 7.325 | 938,934 | -0.49(-6.24%) |
May 06, 2004 | 7.910 | 7.971 | 7.651 | 7.813 | 1,247,967 | -0.10(-1.22%) |
May 05, 2004 | 7.936 | 7.989 | 7.721 | 7.910 | 604,185 | -0.03(-0.33%) |
May 04, 2004 | 7.646 | 7.971 | 7.598 | 7.936 | 1,257,070 | +0.27(+3.56%) |
May 03, 2004 | 7.119 | 7.664 | 7.092 | 7.664 | 1,556,318 | +0.42(+5.83%) |
Apr 30, 2004 | 7.844 | 8.020 | 7.158 | 7.242 | 1,827,804 | -0.60(-7.68%) |
Apr 29, 2004 | 8.152 | 8.152 | 7.567 | 7.844 | 2,073,346 | -0.34(-4.19%) |
Apr 28, 2004 | 9.088 | 9.088 | 7.932 | 8.187 | 2,939,460 | -0.91(-9.96%) |
Apr 27, 2004 | 9.140 | 9.443 | 9.092 | 9.092 | 754,378 | -0.06(-0.67%) |
Apr 26, 2004 | 9.395 | 9.602 | 9.066 | 9.153 | 632,631 | -0.29(-3.03%) |
Apr 23, 2004 | 9.694 | 9.742 | 9.290 | 9.439 | 848,135 | -0.23(-2.36%) |
Apr 22, 2004 | 8.960 | 9.922 | 8.815 | 9.668 | 2,197,142 | +0.71(+7.90%) |
Apr 21, 2004 | 8.745 | 9.017 | 8.652 | 8.960 | 1,208,371 | +0.19(+2.21%) |
Apr 20, 2004 | 9.008 | 9.066 | 8.701 | 8.767 | 976,937 | -0.25(-2.83%) |
Apr 19, 2004 | 8.793 | 9.118 | 8.609 | 9.022 | 845,177 | +0.19(+2.19%) |
Apr 16, 2004 | 9.013 | 9.013 | 8.793 | 8.828 | 502,236 | -0.22(-2.38%) |
Apr 15, 2004 | 8.964 | 9.114 | 8.819 | 9.044 | 813,773 | +0.04(+0.49%) |
Apr 14, 2004 | 9.052 | 9.263 | 8.899 | 9.000 | 967,379 | -0.23(-2.52%) |
Apr 13, 2004 | 9.514 | 9.624 | 9.039 | 9.233 | 928,238 | -0.27(-2.87%) |
Apr 12, 2004 | 9.668 | 9.914 | 9.452 | 9.505 | 700,673 | -0.16(-1.68%) |
Apr 08, 2004 | 9.694 | 9.843 | 9.571 | 9.668 | 651,746 | +0.01(+0.14%) |
Apr 07, 2004 | 9.668 | 9.808 | 9.413 | 9.654 | 769,625 | -0.09(-0.95%) |
Apr 06, 2004 | 9.953 | 10.01 | 9.676 | 9.747 | 1,568,379 | -0.14(-1.42%) |
Apr 05, 2004 | 9.158 | 9.922 | 9.149 | 9.887 | 1,946,593 | +0.73(+7.97%) |
Apr 02, 2004 | 9.193 | 9.448 | 9.030 | 9.158 | 1,474,850 | +0.23(+2.61%) |
Apr 01, 2004 | 8.793 | 9.066 | 8.793 | 8.925 | 704,314 | +0.13(+1.50%) |
Mar 31, 2004 | 8.767 | 8.986 | 8.745 | 8.793 | 636,727 | -0.04(-0.45%) |
Mar 30, 2004 | 8.921 | 9.096 | 8.732 | 8.833 | 887,049 | -0.08(-0.89%) |
Mar 29, 2004 | 8.428 | 8.986 | 8.406 | 8.912 | 1,810,736 | +0.54(+6.40%) |
Mar 26, 2004 | 8.442 | 8.442 | 8.257 | 8.376 | 520,896 | +0.04(+0.53%) |
Mar 25, 2004 | 8.195 | 8.384 | 8.086 | 8.332 | 829,475 | +0.19(+2.32%) |
Mar 24, 2004 | 8.130 | 8.411 | 8.090 | 8.143 | 867,933 | -0.01(-0.11%) |
Mar 23, 2004 | 8.358 | 8.626 | 7.919 | 8.152 | 1,535,382 | -0.11(-1.38%) |
Mar 22, 2004 | 8.666 | 8.824 | 8.156 | 8.266 | 2,021,006 | -0.51(-5.81%) |
Mar 19, 2004 | 8.868 | 9.008 | 8.754 | 8.776 | 934,610 | -0.06(-0.65%) |
Mar 18, 2004 | 8.925 | 8.925 | 8.622 | 8.833 | 737,083 | -0.04(-0.45%) |
Mar 17, 2004 | 8.780 | 8.973 | 8.670 | 8.872 | 813,090 | +0.28(+3.22%) |
Mar 16, 2004 | 8.591 | 8.833 | 8.393 | 8.595 | 1,110,290 | +0.07(+0.88%) |
Mar 15, 2004 | 8.789 | 8.877 | 8.481 | 8.521 | 1,006,976 | -0.31(-3.53%) |
Mar 12, 2004 | 8.912 | 9.061 | 8.771 | 8.833 | 718,423 | +0.12(+1.41%) |
Mar 11, 2004 | 8.828 | 9.026 | 8.670 | 8.710 | 1,161,948 | -0.13(-1.44%) |
Mar 10, 2004 | 9.263 | 9.356 | 8.674 | 8.837 | 1,442,308 | -0.43(-4.60%) |
Mar 09, 2004 | 9.356 | 9.514 | 9.233 | 9.263 | 1,176,284 | +0.02(+0.19%) |
Mar 08, 2004 | 9.641 | 9.711 | 9.211 | 9.246 | 1,136,005 | -0.40(-4.19%) |
Mar 05, 2004 | 9.663 | 9.808 | 9.632 | 9.650 | 658,801 | -0.13(-1.30%) |
Mar 04, 2004 | 9.580 | 9.843 | 9.580 | 9.777 | 584,159 | +0.11(+1.14%) |
Mar 03, 2004 | 9.835 | 9.835 | 9.496 | 9.668 | 1,158,989 | -0.17(-1.70%) |
Mar 02, 2004 | 10.12 | 10.14 | 9.835 | 9.835 | 1,634,601 | -0.16(-1.63%) |
Mar 01, 2004 | 9.751 | 10.14 | 9.742 | 9.997 | 2,091,779 | +0.35(+3.60%) |
Feb 27, 2004 | 9.668 | 10.18 | 9.580 | 9.650 | 3,939,381 | +0.33(+3.49%) |
Feb 26, 2004 | 9.426 | 9.483 | 9.083 | 9.325 | 2,203,969 | +0.01(+0.14%) |
Feb 25, 2004 | 8.749 | 9.334 | 8.644 | 9.312 | 3,289,455 | +0.84(+9.96%) |
Feb 24, 2004 | 8.613 | 8.789 | 8.415 | 8.468 | 2,302,050 | -0.35(-3.94%) |
Feb 23, 2004 | 9.228 | 9.228 | 8.692 | 8.815 | 1,478,946 | -0.41(-4.48%) |
Feb 20, 2004 | 9.426 | 9.527 | 8.921 | 9.228 | 1,721,758 | -0.13(-1.41%) |
Feb 19, 2004 | 9.698 | 9.861 | 9.294 | 9.360 | 1,456,189 | -0.33(-3.36%) |
Feb 18, 2004 | 9.764 | 9.835 | 9.654 | 9.685 | 1,001,059 | +0.03(+0.32%) |
Feb 17, 2004 | 9.694 | 9.821 | 9.461 | 9.654 | 1,266,855 | +0.06(+0.64%) |
Feb 13, 2004 | 9.650 | 9.799 | 9.470 | 9.593 | 1,057,950 | +0.00(+0.05%) |
Feb 12, 2004 | 9.668 | 9.931 | 9.558 | 9.588 | 1,073,880 | -0.10(-1.04%) |
Feb 11, 2004 | 9.900 | 9.900 | 9.536 | 9.690 | 1,267,310 | -0.09(-0.90%) |
Feb 10, 2004 | 9.777 | 9.931 | 9.694 | 9.777 | 1,358,109 | +0.04(+0.45%) |
Feb 09, 2004 | 10.01 | 10.23 | 9.298 | 9.733 | 3,081,460 | -0.15(-1.56%) |
Feb 06, 2004 | 9.369 | 10.11 | 9.360 | 9.887 | 4,706,731 | +0.54(+5.73%) |
Feb 05, 2004 | 9.606 | 10.22 | 9.228 | 9.351 | 5,344,824 | -0.09(-0.98%) |
Feb 04, 2004 | 8.547 | 9.747 | 8.200 | 9.443 | 9,463,528 | +0.74(+8.54%) |
Feb 03, 2004 | 9.008 | 9.171 | 8.591 | 8.701 | 3,504,049 | -0.53(-5.71%) |
Feb 02, 2004 | 9.668 | 9.742 | 9.149 | 9.228 | 1,938,173 | -0.35(-3.67%) |
Jan 30, 2004 | 9.668 | 9.799 | 9.470 | 9.580 | 1,899,259 | -0.19(-1.98%) |
Jan 29, 2004 | 9.659 | 9.971 | 9.052 | 9.773 | 4,598,183 | +0.06(+0.63%) |
Jan 28, 2004 | 10.24 | 10.24 | 9.360 | 9.711 | 6,664,248 | -0.35(-3.45%) |
Jan 27, 2004 | 11.34 | 11.34 | 9.962 | 10.06 | 8,238,089 | -1.34(-11.79%) |
Jan 26, 2004 | 11.55 | 11.60 | 11.21 | 11.40 | 1,529,238 | -0.03(-0.23%) |
Jan 23, 2004 | 11.60 | 11.84 | 11.38 | 11.43 | 2,118,177 | -0.10(-0.84%) |
Jan 22, 2004 | 11.30 | 11.97 | 11.30 | 11.53 | 4,203,585 | +0.23(+2.02%) |
Jan 21, 2004 | 11.27 | 11.38 | 11.18 | 11.30 | 2,357,575 | -0.11(-1.00%) |
Jan 20, 2004 | 11.78 | 11.78 | 11.12 | 11.41 | 3,308,798 | -0.13(-1.10%) |
Jan 16, 2004 | 11.86 | 11.91 | 10.99 | 11.54 | 4,242,726 | -0.22(-1.83%) |
Jan 15, 2004 | 11.71 | 11.90 | 11.65 | 11.75 | 1,858,980 | -0.04(-0.37%) |
Jan 14, 2004 | 12.28 | 12.30 | 11.79 | 11.80 | 2,957,437 | -0.26(-2.15%) |
Jan 13, 2004 | 11.61 | 12.23 | 11.61 | 12.06 | 3,656,745 | +0.29(+2.43%) |
Jan 12, 2004 | 12.30 | 12.74 | 11.56 | 11.77 | 7,207,901 | -0.54(-4.42%) |
Jan 09, 2004 | 12.30 | 12.61 | 12.15 | 12.32 | 2,633,157 | -0.15(-1.23%) |
Jan 08, 2004 | 12.77 | 12.85 | 12.36 | 12.47 | 2,955,389 | -0.30(-2.37%) |
Jan 07, 2004 | 12.43 | 12.83 | 12.09 | 12.77 | 6,742,758 | +0.44(+3.56%) |
Jan 06, 2004 | 12.68 | 12.70 | 12.15 | 12.33 | 10,402,917 | -0.91(-6.84%) |
Jan 05, 2004 | 14.11 | 14.33 | 12.74 | 13.24 | 13,592,926 | -0.92(-6.49%) |
Jan 02, 2004 | 13.87 | 14.94 | 13.79 | 14.16 | 12,539,755 | +0.71(+5.29%) |
Dec 31, 2003 | 13.42 | 13.89 | 13.40 | 13.45 | 4,846,912 | +0.20(+1.53%) |
Dec 30, 2003 | 13.97 | 14.50 | 13.24 | 13.24 | 10,077,954 | -0.62(-4.44%) |
Dec 29, 2003 | 12.28 | 13.86 | 12.37 | 13.86 | 10,144,858 | +1.58(+12.84%) |
Dec 26, 2003 | 12.15 | 12.42 | 12.15 | 12.28 | 1,179,243 | +0.11(+0.90%) |
Dec 24, 2003 | 12.20 | 12.41 | 12.09 | 12.17 | 1,108,242 | -0.09(-0.72%) |
Dec 23, 2003 | 12.30 | 12.41 | 12.09 | 12.26 | 2,280,203 | +0.14(+1.20%) |
Dec 22, 2003 | 12.41 | 12.44 | 11.92 | 12.12 | 3,735,710 | -0.37(-2.99%) |
Dec 19, 2003 | 12.66 | 12.92 | 12.41 | 12.49 | 3,017,059 | -0.09(-0.73%) |
Dec 18, 2003 | 12.36 | 12.72 | 12.35 | 12.58 | 3,050,056 | +0.25(+2.07%) |
Dec 17, 2003 | 12.30 | 12.62 | 11.80 | 12.33 | 4,594,997 | +0.02(+0.18%) |
Dec 16, 2003 | 12.87 | 12.88 | 11.73 | 12.30 | 6,902,963 | -0.57(-4.40%) |
Dec 15, 2003 | 12.94 | 13.73 | 12.75 | 12.87 | 5,035,336 | -0.07(-0.54%) |
Dec 12, 2003 | 13.40 | 13.53 | 12.84 | 12.94 | 4,333,980 | -0.29(-2.16%) |
Dec 11, 2003 | 12.73 | 13.39 | 12.70 | 13.23 | 4,658,260 | +0.49(+3.86%) |
Dec 10, 2003 | 13.47 | 13.61 | 12.11 | 12.73 | 7,301,203 | -0.63(-4.73%) |
Dec 09, 2003 | 13.12 | 13.87 | 13.21 | 13.37 | 6,566,395 | +0.25(+1.91%) |
Dec 08, 2003 | 13.21 | 13.44 | 12.82 | 13.12 | 3,672,902 | -0.09(-0.67%) |
Dec 05, 2003 | 13.65 | 13.45 | 12.96 | 13.21 | 3,624,886 | -0.44(-3.25%) |
Dec 04, 2003 | 13.29 | 13.64 | 12.72 | 13.65 | 6,340,195 | +0.82(+6.41%) |
Dec 03, 2003 | 13.92 | 14.25 | 12.70 | 12.83 | 7,139,631 | -1.09(-7.83%) |
Dec 02, 2003 | 14.22 | 14.36 | 13.74 | 13.92 | 7,636,406 | -0.25(-1.80%) |
Dec 01, 2003 | 13.49 | 14.18 | 13.49 | 14.17 | 9,690,410 | +1.14(+8.77%) |
Nov 28, 2003 | 12.94 | 13.11 | 12.69 | 13.03 | 1,902,672 | +0.15(+1.19%) |
Nov 26, 2003 | 12.67 | 13.25 | 12.30 | 12.88 | 5,304,090 | +0.21(+1.63%) |
Nov 25, 2003 | 13.34 | 13.59 | 12.04 | 12.67 | 10,190,826 | -0.21(-1.64%) |
Nov 24, 2003 | 11.51 | 12.92 | 11.51 | 12.88 | 9,661,737 | +1.56(+13.83%) |
Nov 21, 2003 | 11.39 | 11.43 | 11.32 | 11.32 | 3,273,298 | +0.08(+0.74%) |
Nov 20, 2003 | 11.18 | 11.86 | 11.10 | 11.23 | 6,497,670 | -0.44(-3.73%) |
Nov 19, 2003 | 12.44 | 12.60 | 11.20 | 11.67 | 8,758,303 | -0.51(-4.15%) |
Nov 18, 2003 | 12.39 | 12.69 | 12.20 | 12.17 | 5,348,921 | +0.14(+1.17%) |
Nov 17, 2003 | 12.16 | 12.26 | 11.93 | 12.03 | 5,819,298 | -0.62(-4.93%) |
Nov 14, 2003 | 12.76 | 13.49 | 12.22 | 12.66 | 7,085,926 | -0.11(-0.83%) |
Nov 13, 2003 | 13.58 | 14.40 | 12.52 | 12.76 | 18,510,156 | -0.52(-3.94%) |
Nov 12, 2003 | 11.73 | 13.19 | 11.03 | 13.28 | 22,957,008 | +1.55(+13.22%) |
Nov 11, 2003 | 14.27 | 13.75 | 11.65 | 11.73 | 20,054,414 | -2.54(-17.80%) |
Nov 10, 2003 | 16.02 | 16.26 | 13.60 | 14.27 | 18,633,496 | -1.74(-10.89%) |
Nov 07, 2003 | 15.69 | 16.36 | 15.90 | 16.02 | 5,174,606 | +0.33(+2.07%) |
Nov 06, 2003 | 15.27 | 15.82 | 15.31 | 15.69 | 4,840,085 | +0.42(+2.76%) |
Nov 05, 2003 | 14.86 | 15.38 | 14.35 | 15.27 | 6,543,183 | +0.47(+3.18%) |
Nov 04, 2003 | 13.92 | 14.94 | 14.12 | 14.80 | 8,085,392 | +0.88(+6.31%) |
Nov 03, 2003 | 13.14 | 14.04 | 13.40 | 13.92 | 6,357,717 | +0.78(+5.95%) |
Oct 31, 2003 | 13.01 | 13.23 | 12.48 | 13.14 | 6,237,563 | +0.13(+1.01%) |
Oct 30, 2003 | 13.62 | 14.22 | 13.10 | 13.01 | 7,009,919 | -0.62(-4.52%) |
Oct 29, 2003 | 12.39 | 13.78 | 12.21 | 13.62 | 8,897,345 | +0.97(+7.68%) |
Oct 28, 2003 | 14.37 | 14.50 | 11.92 | 12.65 | 20,562,112 | -1.06(-7.75%) |
Oct 27, 2003 | 12.61 | 13.71 | 12.53 | 13.71 | 8,914,185 | +1.60(+13.20%) |
Oct 24, 2003 | 12.11 | 12.44 | 11.86 | 12.12 | 4,300,300 | +0.12(+0.99%) |
Oct 23, 2003 | 11.34 | 12.51 | 11.34 | 12.00 | 6,422,573 | +0.22(+1.87%) |
Oct 22, 2003 | 10.55 | 11.97 | 10.55 | 11.78 | 7,599,541 | +0.48(+4.28%) |
Oct 21, 2003 | 11.73 | 13.01 | 10.90 | 11.29 | 21,052,970 | -0.22(-1.91%) |
Oct 20, 2003 | 10.68 | 11.58 | 10.88 | 11.51 | 7,683,740 | +0.83(+7.82%) |
Oct 17, 2003 | 10.32 | 11.05 | 10.24 | 10.68 | 5,752,166 | +0.36(+3.45%) |
Oct 16, 2003 | 10.00 | 10.30 | 9.228 | 10.32 | 6,756,639 | +0.32(+3.21%) |
Oct 15, 2003 | 10.27 | 10.63 | 9.936 | 10.00 | 7,378,802 | +0.16(+1.65%) |
Oct 14, 2003 | 9.140 | 10.30 | 9.394 | 9.839 | 11,595,359 | +0.70(+7.64%) |
Oct 13, 2003 | 7.954 | 9.338 | 7.910 | 9.140 | 10,191,281 | +1.37(+17.58%) |
Oct 10, 2003 | 7.655 | 7.778 | 7.655 | 7.774 | 962,145 | +0.12(+1.55%) |
Oct 09, 2003 | 7.778 | 7.857 | 7.607 | 7.655 | 1,363,570 | -0.07(-0.85%) |
Oct 08, 2003 | 7.756 | 7.756 | 7.642 | 7.721 | 1,514,446 | -0.19(-2.39%) |
Oct 07, 2003 | 7.998 | 8.015 | 7.866 | 7.910 | 1,414,090 | -0.03(-0.39%) |
Oct 06, 2003 | 8.086 | 8.217 | 7.848 | 7.941 | 2,649,997 | +0.03(+0.39%) |
Oct 03, 2003 | 7.888 | 7.910 | 7.844 | 7.910 | 1,493,283 | +0.12(+1.58%) |
Oct 02, 2003 | 7.804 | 7.826 | 7.725 | 7.787 | 1,004,245 | +0.03(+0.40%) |