Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 8.918 | 9.164 | 8.918 | 9.110 | 327,001 | +0.15(+1.72%) |
Sep 29, 2004 | 8.611 | 8.957 | 8.595 | 8.957 | 352,495 | +0.37(+4.30%) |
Sep 28, 2004 | 8.726 | 8.803 | 8.557 | 8.588 | 384,753 | -0.09(-1.06%) |
Sep 27, 2004 | 8.780 | 8.849 | 8.680 | 8.680 | 183,141 | -0.09(-1.05%) |
Sep 24, 2004 | 9.057 | 9.080 | 8.764 | 8.772 | 172,475 | -0.27(-2.98%) |
Sep 23, 2004 | 9.080 | 9.172 | 8.764 | 9.041 | 556,058 | -0.04(-0.42%) |
Sep 22, 2004 | 9.310 | 9.310 | 9.064 | 9.080 | 293,702 | -0.23(-2.48%) |
Sep 21, 2004 | 9.156 | 9.395 | 9.156 | 9.310 | 297,084 | +0.13(+1.42%) |
Sep 20, 2004 | 9.187 | 9.356 | 9.149 | 9.180 | 233,999 | +0.00(+0.00%) |
Sep 17, 2004 | 9.226 | 9.364 | 9.156 | 9.180 | 237,771 | -0.02(-0.25%) |
Sep 16, 2004 | 9.141 | 9.341 | 9.141 | 9.203 | 194,067 | +0.07(+0.76%) |
Sep 15, 2004 | 9.187 | 9.203 | 8.995 | 9.133 | 353,666 | -0.11(-1.16%) |
Sep 14, 2004 | 9.364 | 9.402 | 9.172 | 9.241 | 211,497 | -0.12(-1.31%) |
Sep 13, 2004 | 9.441 | 9.610 | 9.326 | 9.364 | 583,633 | -0.09(-0.98%) |
Sep 10, 2004 | 9.080 | 9.456 | 9.026 | 9.456 | 473,852 | +0.35(+3.80%) |
Sep 09, 2004 | 8.880 | 9.187 | 8.880 | 9.110 | 356,787 | +0.27(+3.04%) |
Sep 08, 2004 | 8.957 | 8.957 | 8.772 | 8.841 | 816,593 | -0.15(-1.71%) |
Sep 07, 2004 | 8.880 | 9.026 | 8.880 | 8.995 | 321,018 | +0.12(+1.30%) |
Sep 03, 2004 | 9.026 | 9.033 | 8.834 | 8.880 | 366,283 | -0.32(-3.43%) |
Sep 02, 2004 | 9.010 | 9.210 | 8.887 | 9.195 | 280,045 | +0.12(+1.36%) |
Sep 01, 2004 | 8.872 | 9.264 | 8.834 | 9.072 | 366,543 | +0.17(+1.90%) |
Aug 31, 2004 | 8.995 | 8.995 | 8.887 | 8.903 | 626,817 | -0.10(-1.11%) |
Aug 30, 2004 | 9.033 | 9.072 | 8.972 | 9.003 | 418,962 | -0.05(-0.59%) |
Aug 27, 2004 | 8.995 | 9.087 | 8.995 | 9.057 | 336,236 | +0.06(+0.68%) |
Aug 26, 2004 | 9.133 | 9.133 | 8.995 | 8.995 | 763,003 | -0.14(-1.52%) |
Aug 25, 2004 | 9.041 | 9.187 | 9.010 | 9.133 | 348,333 | +0.10(+1.11%) |
Aug 24, 2004 | 9.295 | 9.364 | 8.972 | 9.033 | 402,963 | -0.18(-2.00%) |
Aug 23, 2004 | 9.418 | 9.418 | 9.180 | 9.218 | 571,667 | -0.10(-1.07%) |
Aug 20, 2004 | 9.226 | 9.402 | 9.172 | 9.318 | 374,998 | +0.09(+1.00%) |
Aug 19, 2004 | 9.318 | 9.333 | 9.187 | 9.226 | 182,361 | -0.15(-1.64%) |
Aug 18, 2004 | 9.126 | 9.418 | 9.033 | 9.379 | 279,785 | +0.25(+2.78%) |
Aug 17, 2004 | 9.149 | 9.303 | 9.080 | 9.126 | 373,177 | +0.02(+0.25%) |
Aug 16, 2004 | 8.818 | 9.103 | 8.818 | 9.103 | 341,829 | +0.22(+2.51%) |
Aug 13, 2004 | 8.880 | 8.957 | 8.711 | 8.880 | 737,769 | -0.05(-0.52%) |
Aug 12, 2004 | 9.003 | 9.010 | 8.780 | 8.926 | 532,905 | -0.11(-1.19%) |
Aug 11, 2004 | 9.072 | 9.072 | 8.803 | 9.033 | 828,559 | -0.12(-1.26%) |
Aug 10, 2004 | 9.226 | 9.303 | 9.118 | 9.149 | 479,185 | -0.03(-0.33%) |
Aug 09, 2004 | 9.303 | 9.426 | 9.087 | 9.180 | 342,349 | -0.12(-1.32%) |
Aug 06, 2004 | 9.525 | 9.525 | 9.226 | 9.303 | 697,577 | -0.30(-3.12%) |
Aug 05, 2004 | 9.771 | 9.810 | 9.533 | 9.602 | 679,366 | -0.16(-1.65%) |
Aug 04, 2004 | 9.533 | 9.787 | 9.364 | 9.764 | 689,772 | +0.19(+2.01%) |
Aug 03, 2004 | 10.16 | 10.17 | 9.464 | 9.572 | 1,260,529 | -0.60(-5.90%) |
Aug 02, 2004 | 9.695 | 10.17 | 9.518 | 10.17 | 932,357 | +0.58(+6.09%) |
Jul 30, 2004 | 9.387 | 9.618 | 9.203 | 9.587 | 1,458,889 | +0.10(+1.05%) |
Jul 29, 2004 | 9.518 | 9.541 | 9.349 | 9.487 | 1,172,470 | +0.10(+1.06%) |
Jul 28, 2004 | 9.725 | 9.725 | 9.318 | 9.387 | 595,860 | -0.42(-4.24%) |
Jul 27, 2004 | 9.579 | 9.802 | 9.433 | 9.802 | 553,587 | +0.15(+1.59%) |
Jul 26, 2004 | 9.848 | 9.887 | 9.502 | 9.648 | 357,048 | -0.12(-1.26%) |
Jul 23, 2004 | 9.964 | 9.964 | 9.687 | 9.771 | 368,494 | -0.27(-2.68%) |
Jul 22, 2004 | 9.879 | 10.09 | 9.779 | 10.04 | 520,288 | +0.12(+1.24%) |
Jul 21, 2004 | 10.24 | 10.41 | 9.833 | 9.918 | 561,651 | -0.26(-2.57%) |
Jul 20, 2004 | 10.23 | 10.23 | 9.976 | 10.18 | 718,128 | -0.03(-0.30%) |
Jul 19, 2004 | 10.19 | 10.36 | 10.08 | 10.21 | 259,233 | +0.08(+0.84%) |
Jul 16, 2004 | 10.48 | 10.48 | 10.04 | 10.13 | 457,854 | -0.22(-2.08%) |
Jul 15, 2004 | 10.46 | 10.52 | 10.25 | 10.34 | 506,631 | -0.02(-0.22%) |
Jul 14, 2004 | 10.57 | 10.73 | 10.31 | 10.36 | 884,620 | -0.08(-0.74%) |
Jul 13, 2004 | 10.36 | 10.49 | 10.36 | 10.44 | 506,240 | +0.10(+0.97%) |
Jul 12, 2004 | 10.68 | 10.68 | 10.19 | 10.34 | 711,754 | -0.49(-4.54%) |
Jul 09, 2004 | 10.76 | 11.02 | 10.62 | 10.83 | 1,095,727 | +0.51(+4.91%) |
Jul 08, 2004 | 10.42 | 10.46 | 10.23 | 10.32 | 449,659 | -0.12(-1.18%) |
Jul 07, 2004 | 10.19 | 10.49 | 10.17 | 10.45 | 416,881 | +0.20(+1.95%) |
Jul 06, 2004 | 10.62 | 10.62 | 10.19 | 10.25 | 889,303 | -0.40(-3.75%) |
Jul 02, 2004 | 10.66 | 10.77 | 10.49 | 10.65 | 882,669 | -0.02(-0.14%) |
Jul 01, 2004 | 11.03 | 11.05 | 10.62 | 10.66 | 1,321,403 | -0.45(-4.01%) |
Jun 30, 2004 | 11.27 | 11.32 | 11.09 | 11.11 | 542,270 | -0.14(-1.23%) |
Jun 29, 2004 | 11.19 | 11.32 | 11.07 | 11.25 | 425,726 | +0.06(+0.55%) |
Jun 28, 2004 | 11.39 | 11.39 | 11.15 | 11.19 | 432,229 | -0.16(-1.42%) |
Jun 25, 2004 | 11.26 | 11.43 | 11.02 | 11.35 | 1,994,656 | -0.17(-1.47%) |
Jun 24, 2004 | 11.42 | 11.59 | 11.42 | 11.52 | 428,197 | +0.10(+0.88%) |
Jun 23, 2004 | 11.23 | 11.56 | 11.23 | 11.42 | 418,182 | +0.19(+1.71%) |
Jun 22, 2004 | 11.16 | 11.27 | 11.16 | 11.22 | 776,010 | +0.08(+0.69%) |
Jun 21, 2004 | 11.34 | 11.37 | 11.15 | 11.15 | 417,271 | -0.08(-0.75%) |
Jun 18, 2004 | 11.37 | 11.46 | 11.20 | 11.23 | 454,342 | -0.17(-1.48%) |
Jun 17, 2004 | 11.68 | 11.68 | 11.18 | 11.40 | 541,100 | -0.35(-3.01%) |
Jun 16, 2004 | 11.97 | 11.97 | 11.76 | 11.76 | 155,956 | -0.32(-2.61%) |
Jun 15, 2004 | 11.88 | 12.10 | 11.88 | 12.07 | 205,383 | +0.25(+2.15%) |
Jun 14, 2004 | 12.09 | 12.09 | 11.77 | 11.82 | 237,251 | -0.31(-2.54%) |
Jun 10, 2004 | 12.14 | 12.30 | 12.09 | 12.12 | 191,726 | -0.02(-0.13%) |
Jun 09, 2004 | 12.29 | 12.29 | 11.96 | 12.14 | 143,729 | -0.13(-1.07%) |
Jun 08, 2004 | 12.31 | 12.35 | 12.19 | 12.27 | 215,529 | -0.05(-0.44%) |
Jun 07, 2004 | 12.11 | 12.39 | 12.03 | 12.32 | 219,041 | +0.20(+1.65%) |
Jun 04, 2004 | 11.99 | 12.15 | 11.96 | 12.12 | 166,752 | +0.27(+2.27%) |
Jun 03, 2004 | 11.99 | 12.05 | 11.68 | 11.86 | 253,900 | -0.29(-2.40%) |
Jun 02, 2004 | 12.25 | 12.25 | 12.02 | 12.15 | 197,839 | -0.15(-1.25%) |
Jun 01, 2004 | 12.07 | 12.30 | 12.04 | 12.30 | 272,371 | +0.12(+1.01%) |
May 28, 2004 | 12.20 | 12.22 | 12.12 | 12.18 | 153,355 | +0.09(+0.76%) |
May 27, 2004 | 11.99 | 12.22 | 11.99 | 12.09 | 246,486 | +0.10(+0.83%) |
May 26, 2004 | 11.83 | 12.03 | 11.76 | 11.99 | 242,324 | +0.19(+1.63%) |
May 25, 2004 | 11.60 | 11.79 | 11.43 | 11.79 | 356,267 | +0.22(+1.93%) |
May 24, 2004 | 11.32 | 11.69 | 11.32 | 11.57 | 383,322 | +0.25(+2.24%) |
May 21, 2004 | 11.36 | 11.47 | 11.22 | 11.32 | 228,796 | +0.03(+0.27%) |
May 20, 2004 | 11.53 | 11.53 | 11.20 | 11.29 | 275,232 | -0.22(-1.94%) |
May 19, 2004 | 11.57 | 11.77 | 11.42 | 11.51 | 369,925 | +0.11(+0.94%) |
May 18, 2004 | 11.53 | 11.53 | 11.16 | 11.40 | 486,990 | +0.40(+3.63%) |
May 17, 2004 | 11.01 | 11.12 | 10.80 | 11.00 | 384,363 | -0.06(-0.56%) |
May 14, 2004 | 11.09 | 11.27 | 10.97 | 11.06 | 642,556 | +0.05(+0.42%) |
May 13, 2004 | 10.91 | 11.12 | 10.80 | 11.02 | 260,014 | +0.06(+0.56%) |
May 12, 2004 | 10.93 | 10.97 | 10.62 | 10.96 | 301,377 | +0.05(+0.42%) |
May 11, 2004 | 10.81 | 11.09 | 10.81 | 10.91 | 332,594 | +0.06(+0.57%) |
May 10, 2004 | 11.15 | 11.15 | 10.67 | 10.85 | 401,662 | -0.38(-3.42%) |
May 07, 2004 | 11.19 | 11.50 | 11.11 | 11.23 | 274,972 | -0.02(-0.14%) |
May 06, 2004 | 11.35 | 11.35 | 11.02 | 11.25 | 483,088 | -0.18(-1.55%) |
May 05, 2004 | 11.41 | 11.53 | 11.34 | 11.42 | 367,714 | +0.09(+0.81%) |
May 04, 2004 | 11.26 | 11.42 | 11.15 | 11.33 | 454,992 | +0.33(+3.01%) |
May 03, 2004 | 10.99 | 11.19 | 10.76 | 11.00 | 609,908 | +0.09(+0.85%) |
Apr 30, 2004 | 11.22 | 11.34 | 10.81 | 10.91 | 434,701 | -0.30(-2.68%) |
Apr 29, 2004 | 11.65 | 11.72 | 11.19 | 11.21 | 852,362 | -0.47(-4.02%) |
Apr 28, 2004 | 11.92 | 11.92 | 11.58 | 11.68 | 268,989 | -0.28(-2.38%) |
Apr 27, 2004 | 12.14 | 12.26 | 11.80 | 11.96 | 382,802 | -0.15(-1.21%) |
Apr 26, 2004 | 12.29 | 12.42 | 12.07 | 12.11 | 390,606 | -0.14(-1.13%) |
Apr 23, 2004 | 12.15 | 12.30 | 12.02 | 12.25 | 355,747 | +0.09(+0.76%) |
Apr 22, 2004 | 12.09 | 12.20 | 11.95 | 12.15 | 660,246 | +0.07(+0.57%) |
Apr 21, 2004 | 12.11 | 12.19 | 11.99 | 12.09 | 260,274 | +0.12(+0.96%) |
Apr 20, 2004 | 12.30 | 12.30 | 11.95 | 11.97 | 365,242 | -0.22(-1.77%) |
Apr 19, 2004 | 12.25 | 12.26 | 12.12 | 12.19 | 385,794 | -0.04(-0.31%) |
Apr 16, 2004 | 12.47 | 12.47 | 12.22 | 12.22 | 356,267 | -0.32(-2.57%) |
Apr 15, 2004 | 12.67 | 12.68 | 12.17 | 12.55 | 316,855 | +0.01(+0.06%) |
Apr 14, 2004 | 12.65 | 12.89 | 12.50 | 12.54 | 115,243 | -0.16(-1.27%) |
Apr 13, 2004 | 13.22 | 13.28 | 12.61 | 12.70 | 295,523 | -0.41(-3.11%) |
Apr 12, 2004 | 13.05 | 13.28 | 13.02 | 13.11 | 120,446 | +0.00(+0.00%) |
Apr 08, 2004 | 13.31 | 13.35 | 13.02 | 13.11 | 189,124 | -0.01(-0.06%) |
Apr 07, 2004 | 13.07 | 13.25 | 12.92 | 13.12 | 95,993 | +0.02(+0.18%) |
Apr 06, 2004 | 13.26 | 13.26 | 13.07 | 13.09 | 222,423 | -0.22(-1.67%) |
Apr 05, 2004 | 13.12 | 13.34 | 13.12 | 13.32 | 310,612 | +0.25(+1.88%) |
Apr 02, 2004 | 13.34 | 13.37 | 12.97 | 13.07 | 335,326 | +0.13(+1.01%) |
Apr 01, 2004 | 12.76 | 12.96 | 12.75 | 12.94 | 637,873 | +0.26(+2.06%) |
Mar 31, 2004 | 12.84 | 12.84 | 12.62 | 12.68 | 280,825 | -0.14(-1.08%) |
Mar 30, 2004 | 12.69 | 12.83 | 12.53 | 12.82 | 356,657 | -0.10(-0.77%) |
Mar 29, 2004 | 12.82 | 13.06 | 12.80 | 12.92 | 298,775 | +0.24(+1.88%) |
Mar 26, 2004 | 12.49 | 12.78 | 12.42 | 12.68 | 242,844 | +0.11(+0.86%) |
Mar 25, 2004 | 12.17 | 12.65 | 12.17 | 12.57 | 242,714 | +0.42(+3.48%) |
Mar 24, 2004 | 12.24 | 12.34 | 12.00 | 12.15 | 205,774 | -0.15(-1.19%) |
Mar 23, 2004 | 12.19 | 12.34 | 12.15 | 12.29 | 406,865 | +0.29(+2.43%) |
Mar 22, 2004 | 12.26 | 12.26 | 11.92 | 12.00 | 442,375 | -0.43(-3.46%) |
Mar 19, 2004 | 12.39 | 12.45 | 12.23 | 12.43 | 419,742 | -0.03(-0.25%) |
Mar 18, 2004 | 12.45 | 12.55 | 12.30 | 12.46 | 238,162 | -0.04(-0.31%) |
Mar 17, 2004 | 12.53 | 12.84 | 12.35 | 12.50 | 351,454 | -0.03(-0.24%) |
Mar 16, 2004 | 12.58 | 12.75 | 12.39 | 12.53 | 167,272 | +0.08(+0.62%) |
Mar 15, 2004 | 13.07 | 13.07 | 12.25 | 12.45 | 731,395 | -0.15(-1.22%) |
Mar 12, 2004 | 12.49 | 12.67 | 12.43 | 12.61 | 185,873 | +0.30(+2.44%) |
Mar 11, 2004 | 12.48 | 12.64 | 12.11 | 12.31 | 457,984 | -0.18(-1.42%) |
Mar 10, 2004 | 12.58 | 12.73 | 12.32 | 12.49 | 512,874 | -0.11(-0.85%) |
Mar 09, 2004 | 12.92 | 12.95 | 12.43 | 12.59 | 633,191 | -0.53(-4.04%) |
Mar 08, 2004 | 13.35 | 13.53 | 12.85 | 13.12 | 507,411 | -0.33(-2.46%) |
Mar 05, 2004 | 13.45 | 13.50 | 13.29 | 13.45 | 295,654 | -0.02(-0.11%) |
Mar 04, 2004 | 13.45 | 13.62 | 13.40 | 13.47 | 191,726 | +0.02(+0.11%) |
Mar 03, 2004 | 13.51 | 13.57 | 13.42 | 13.45 | 327,391 | -0.05(-0.34%) |
Mar 02, 2004 | 13.22 | 13.64 | 13.20 | 13.50 | 605,746 | +0.33(+2.51%) |
Mar 01, 2004 | 12.88 | 13.18 | 12.79 | 13.17 | 249,218 | +0.22(+1.72%) |
Feb 27, 2004 | 12.86 | 13.05 | 12.81 | 12.95 | 229,057 | +0.01(+0.06%) |
Feb 26, 2004 | 12.70 | 13.03 | 12.52 | 12.94 | 171,174 | +0.16(+1.26%) |
Feb 25, 2004 | 12.55 | 12.78 | 12.55 | 12.78 | 254,291 | +0.36(+2.91%) |
Feb 24, 2004 | 12.19 | 12.57 | 12.19 | 12.42 | 279,395 | +0.01(+0.06%) |
Feb 23, 2004 | 12.92 | 12.97 | 12.29 | 12.41 | 408,556 | -0.48(-3.76%) |
Feb 20, 2004 | 13.19 | 13.22 | 12.71 | 12.89 | 416,881 | -0.32(-2.44%) |
Feb 19, 2004 | 13.53 | 13.67 | 13.21 | 13.22 | 269,899 | -0.18(-1.32%) |
Feb 18, 2004 | 13.45 | 13.63 | 13.35 | 13.39 | 222,683 | -0.12(-0.85%) |
Feb 17, 2004 | 13.45 | 13.62 | 13.35 | 13.51 | 310,482 | +0.05(+0.40%) |
Feb 13, 2004 | 13.72 | 13.97 | 13.35 | 13.45 | 229,447 | -0.18(-1.30%) |
Feb 12, 2004 | 13.81 | 13.98 | 13.53 | 13.63 | 123,568 | -0.25(-1.83%) |
Feb 11, 2004 | 13.69 | 13.91 | 13.45 | 13.88 | 249,998 | +0.16(+1.18%) |
Feb 10, 2004 | 13.70 | 14.05 | 13.58 | 13.72 | 220,342 | +0.02(+0.17%) |
Feb 09, 2004 | 13.81 | 13.95 | 13.65 | 13.70 | 200,571 | +0.05(+0.34%) |
Feb 06, 2004 | 13.49 | 13.82 | 13.49 | 13.65 | 536,287 | +0.31(+2.30%) |
Feb 05, 2004 | 13.00 | 13.55 | 12.99 | 13.35 | 374,607 | +0.38(+2.90%) |
Feb 04, 2004 | 13.07 | 13.26 | 12.92 | 12.97 | 400,101 | -0.24(-1.80%) |
Feb 03, 2004 | 13.45 | 13.57 | 13.07 | 13.21 | 287,979 | -0.20(-1.49%) |
Feb 02, 2004 | 13.73 | 13.75 | 13.38 | 13.41 | 437,562 | +0.02(+0.17%) |
Jan 30, 2004 | 13.19 | 13.52 | 13.19 | 13.38 | 353,015 | +0.21(+1.58%) |
Jan 29, 2004 | 13.35 | 13.52 | 12.92 | 13.18 | 391,387 | -0.18(-1.32%) |
Jan 28, 2004 | 13.65 | 13.83 | 13.27 | 13.35 | 543,181 | -0.29(-2.14%) |
Jan 27, 2004 | 13.99 | 14.18 | 13.51 | 13.65 | 706,942 | -0.40(-2.85%) |
Jan 26, 2004 | 14.18 | 14.35 | 13.96 | 14.05 | 766,775 | -0.14(-0.98%) |
Jan 23, 2004 | 14.45 | 14.49 | 13.95 | 14.18 | 429,498 | -0.17(-1.18%) |
Jan 22, 2004 | 14.49 | 14.56 | 14.22 | 14.35 | 396,459 | -0.04(-0.27%) |
Jan 21, 2004 | 14.60 | 14.61 | 14.28 | 14.39 | 271,460 | -0.23(-1.58%) |
Jan 20, 2004 | 14.45 | 14.70 | 14.28 | 14.62 | 469,560 | +0.13(+0.90%) |
Jan 16, 2004 | 14.18 | 14.54 | 14.18 | 14.49 | 475,934 | +0.38(+2.67%) |
Jan 15, 2004 | 13.95 | 14.35 | 13.84 | 14.12 | 544,742 | +0.18(+1.27%) |
Jan 14, 2004 | 13.97 | 13.99 | 13.88 | 13.94 | 399,711 | +0.13(+0.95%) |
Jan 13, 2004 | 14.05 | 14.05 | 13.61 | 13.81 | 515,345 | -0.24(-1.70%) |
Jan 12, 2004 | 13.61 | 14.07 | 13.49 | 14.05 | 750,906 | +0.44(+3.22%) |
Jan 09, 2004 | 13.75 | 13.86 | 13.53 | 13.61 | 412,198 | -0.29(-2.10%) |
Jan 08, 2004 | 13.76 | 13.98 | 13.76 | 13.90 | 623,175 | +0.25(+1.80%) |
Jan 07, 2004 | 13.51 | 13.65 | 13.42 | 13.65 | 854,183 | +0.29(+2.19%) |
Jan 06, 2004 | 13.41 | 13.48 | 13.27 | 13.36 | 585,584 | -0.06(-0.46%) |
Jan 05, 2004 | 12.95 | 13.46 | 12.95 | 13.42 | 574,008 | +0.55(+4.24%) |
Jan 02, 2004 | 12.88 | 13.06 | 12.82 | 12.88 | 221,773 | +0.10(+0.78%) |
Dec 31, 2003 | 12.88 | 13.01 | 12.72 | 12.78 | 255,201 | -0.02(-0.18%) |
Dec 30, 2003 | 12.72 | 13.06 | 12.72 | 12.80 | 607,046 | +0.12(+0.97%) |
Dec 29, 2003 | 12.23 | 12.85 | 12.32 | 12.68 | 833,372 | +0.45(+3.65%) |
Dec 26, 2003 | 12.17 | 12.45 | 12.17 | 12.23 | 102,496 | -0.02(-0.19%) |
Dec 24, 2003 | 12.30 | 12.44 | 12.22 | 12.25 | 181,580 | -0.13(-1.06%) |
Dec 23, 2003 | 12.59 | 12.59 | 12.22 | 12.39 | 373,957 | -0.02(-0.12%) |
Dec 22, 2003 | 12.54 | 12.54 | 12.22 | 12.40 | 391,257 | -0.19(-1.53%) |
Dec 19, 2003 | 12.63 | 12.82 | 12.58 | 12.59 | 286,158 | +0.04(+0.31%) |
Dec 18, 2003 | 12.42 | 12.80 | 12.42 | 12.55 | 388,135 | +0.25(+2.06%) |
Dec 17, 2003 | 12.38 | 12.42 | 12.25 | 12.30 | 735,948 | -0.12(-0.93%) |
Dec 16, 2003 | 12.59 | 12.59 | 12.42 | 12.42 | 303,718 | -0.22(-1.70%) |
Dec 15, 2003 | 12.95 | 13.52 | 12.54 | 12.63 | 1,486,724 | +0.09(+0.74%) |
Dec 12, 2003 | 12.23 | 12.55 | 12.08 | 12.54 | 390,216 | +0.31(+2.51%) |
Dec 11, 2003 | 11.57 | 12.32 | 11.49 | 12.23 | 375,908 | +0.66(+5.71%) |
Dec 10, 2003 | 11.22 | 11.57 | 11.18 | 11.57 | 318,416 | +0.29(+2.59%) |
Dec 09, 2003 | 11.60 | 11.60 | 11.26 | 11.28 | 257,933 | -0.16(-1.41%) |
Dec 08, 2003 | 11.52 | 11.57 | 11.41 | 11.44 | 116,544 | -0.06(-0.53%) |
Dec 05, 2003 | 11.72 | 11.74 | 11.43 | 11.50 | 181,190 | -0.22(-1.84%) |
Dec 04, 2003 | 11.50 | 11.76 | 11.48 | 11.72 | 163,890 | +0.22(+1.87%) |
Dec 03, 2003 | 11.67 | 11.67 | 11.53 | 11.50 | 128,121 | -0.16(-1.38%) |
Dec 02, 2003 | 11.76 | 11.83 | 11.66 | 11.66 | 118,105 | +0.02(+0.13%) |
Dec 01, 2003 | 11.76 | 11.95 | 11.58 | 11.65 | 207,855 | +0.04(+0.33%) |
Nov 28, 2003 | 11.69 | 11.76 | 11.56 | 11.61 | 89,489 | -0.08(-0.66%) |
Nov 26, 2003 | 11.69 | 11.95 | 11.68 | 11.69 | 297,605 | +0.15(+1.33%) |
Nov 25, 2003 | 11.55 | 11.69 | 11.50 | 11.53 | 297,605 | -0.09(-0.79%) |
Nov 24, 2003 | 11.34 | 11.66 | 11.34 | 11.62 | 218,781 | +0.51(+4.56%) |
Nov 21, 2003 | 11.22 | 11.22 | 11.06 | 11.12 | 120,576 | -0.03(-0.28%) |
Nov 20, 2003 | 11.15 | 11.15 | 11.11 | 11.15 | 162,069 | -0.08(-0.68%) |
Nov 19, 2003 | 11.26 | 11.26 | 11.02 | 11.22 | 404,784 | -0.03(-0.27%) |
Nov 18, 2003 | 11.53 | 11.53 | 11.23 | 11.26 | 180,540 | -0.22(-1.88%) |
Nov 17, 2003 | 11.41 | 11.52 | 11.32 | 11.47 | 243,755 | -0.07(-0.60%) |
Nov 14, 2003 | 11.73 | 11.73 | 11.53 | 11.54 | 207,725 | -0.15(-1.32%) |
Nov 13, 2003 | 11.78 | 11.84 | 11.69 | 11.69 | 210,456 | -0.11(-0.91%) |
Nov 12, 2003 | 11.61 | 11.92 | 11.61 | 11.80 | 470,731 | +0.20(+1.72%) |
Nov 11, 2003 | 11.78 | 11.82 | 11.59 | 11.60 | 262,745 | -0.40(-3.33%) |
Nov 10, 2003 | 12.17 | 12.17 | 11.91 | 12.00 | 308,140 | -0.17(-1.39%) |
Nov 07, 2003 | 11.93 | 12.38 | 11.90 | 12.17 | 433,400 | +0.24(+2.00%) |
Nov 06, 2003 | 11.64 | 11.93 | 11.57 | 11.93 | 331,814 | +0.31(+2.65%) |
Nov 05, 2003 | 11.52 | 11.64 | 11.28 | 11.62 | 274,582 | +0.15(+1.27%) |
Nov 04, 2003 | 11.50 | 11.59 | 11.46 | 11.48 | 153,485 | -0.02(-0.13%) |
Nov 03, 2003 | 11.27 | 11.49 | 11.27 | 11.49 | 220,472 | +0.19(+1.70%) |
Oct 31, 2003 | 11.46 | 11.49 | 11.14 | 11.30 | 262,745 | -0.23(-2.00%) |
Oct 30, 2003 | 11.46 | 11.68 | 11.38 | 11.53 | 150,753 | +0.00(+0.00%) |
Oct 29, 2003 | 11.49 | 11.61 | 11.38 | 11.53 | 346,902 | -0.23(-1.96%) |
Oct 28, 2003 | 11.34 | 11.77 | 11.34 | 11.76 | 328,822 | +0.42(+3.73%) |
Oct 27, 2003 | 11.00 | 11.60 | 11.00 | 11.34 | 426,896 | +0.35(+3.15%) |
Oct 24, 2003 | 11.19 | 11.22 | 10.82 | 10.99 | 322,578 | -0.23(-2.05%) |
Oct 23, 2003 | 11.46 | 11.46 | 10.98 | 11.22 | 408,296 | -0.35(-2.99%) |
Oct 22, 2003 | 11.99 | 12.00 | 11.57 | 11.57 | 462,146 | -0.48(-3.96%) |
Oct 21, 2003 | 11.53 | 12.22 | 11.53 | 12.05 | 515,345 | +0.52(+4.47%) |
Oct 20, 2003 | 11.60 | 11.61 | 11.44 | 11.53 | 415,060 | +0.08(+0.67%) |
Oct 17, 2003 | 11.92 | 11.92 | 11.47 | 11.46 | 316,465 | -0.42(-3.56%) |
Oct 16, 2003 | 11.84 | 11.93 | 11.81 | 11.88 | 302,157 | +0.05(+0.45%) |
Oct 15, 2003 | 12.02 | 12.03 | 11.82 | 11.82 | 464,227 | -0.08(-0.71%) |
Oct 14, 2003 | 11.73 | 12.02 | 11.65 | 11.91 | 278,484 | +0.17(+1.44%) |
Oct 13, 2003 | 11.89 | 12.04 | 11.68 | 11.74 | 325,050 | -0.15(-1.23%) |
Oct 10, 2003 | 11.49 | 11.90 | 11.46 | 11.89 | 712,925 | +0.42(+3.69%) |
Oct 09, 2003 | 11.30 | 11.52 | 11.30 | 11.46 | 917,268 | +0.62(+5.75%) |
Oct 08, 2003 | 11.24 | 11.24 | 10.83 | 10.84 | 516,386 | -0.48(-4.21%) |
Oct 07, 2003 | 11.34 | 11.36 | 11.16 | 11.32 | 347,162 | -0.13(-1.14%) |
Oct 06, 2003 | 11.23 | 11.46 | 11.23 | 11.45 | 209,025 | +0.26(+2.34%) |
Oct 03, 2003 | 10.76 | 11.32 | 10.76 | 11.19 | 392,037 | +0.58(+5.43%) |
Oct 02, 2003 | 10.69 | 10.72 | 10.61 | 10.61 | 313,343 | -0.18(-1.71%) |