Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 28.33 | 28.72 | 28.33 | 28.69 | 1,568,291 | +0.39(+1.39%) |
Aug 30, 2004 | 28.60 | 28.60 | 28.26 | 28.29 | 891,933 | -0.38(-1.31%) |
Aug 27, 2004 | 28.70 | 28.84 | 28.62 | 28.67 | 1,083,607 | +0.08(+0.28%) |
Aug 26, 2004 | 28.51 | 28.74 | 28.45 | 28.59 | 988,965 | +0.14(+0.49%) |
Aug 25, 2004 | 28.34 | 28.59 | 28.16 | 28.45 | 1,382,352 | +0.01(+0.03%) |
Aug 24, 2004 | 28.64 | 28.82 | 28.34 | 28.44 | 2,135,190 | +0.03(+0.09%) |
Aug 23, 2004 | 28.61 | 28.64 | 28.42 | 28.42 | 1,516,190 | -0.17(-0.60%) |
Aug 20, 2004 | 28.58 | 28.66 | 28.49 | 28.59 | 1,632,342 | +0.01(+0.04%) |
Aug 19, 2004 | 28.54 | 28.66 | 28.46 | 28.58 | 1,859,866 | +14.31(+100.26%) |
Aug 16, 2004 | 13.89 | 14.27 | 13.86 | 14.27 | 1,101,532 | +0.36(+2.57%) |
Aug 13, 2004 | 13.97 | 14.01 | 13.86 | 13.91 | 839,831 | -0.07(-0.48%) |
Aug 12, 2004 | 14.02 | 14.05 | 13.88 | 13.98 | 1,712,406 | -0.18(-1.29%) |
Aug 11, 2004 | 14.10 | 14.20 | 14.03 | 14.16 | 1,073,809 | +0.01(+0.06%) |
Aug 10, 2004 | 14.03 | 14.19 | 13.92 | 14.15 | 1,802,746 | +0.12(+0.84%) |
Aug 09, 2004 | 14.07 | 14.13 | 14.03 | 14.04 | 553,036 | -0.05(-0.36%) |
Aug 06, 2004 | 14.07 | 14.26 | 14.04 | 14.09 | 1,623,499 | +0.04(+0.31%) |
Aug 05, 2004 | 14.41 | 14.42 | 14.04 | 14.04 | 2,210,474 | -0.42(-2.89%) |
Aug 04, 2004 | 14.55 | 14.57 | 14.36 | 14.46 | 1,336,226 | -0.11(-0.75%) |
Aug 03, 2004 | 14.44 | 14.59 | 14.38 | 14.57 | 2,668,868 | -0.06(-0.43%) |
Aug 02, 2004 | 14.24 | 14.88 | 14.06 | 14.63 | 6,490,892 | +0.38(+2.70%) |
Jul 30, 2004 | 13.78 | 14.25 | 13.72 | 14.25 | 3,180,319 | +0.50(+3.67%) |
Jul 29, 2004 | 13.74 | 13.88 | 13.62 | 13.74 | 1,038,437 | -0.04(-0.30%) |
Jul 28, 2004 | 13.55 | 13.80 | 13.51 | 13.78 | 2,109,378 | -0.02(-0.14%) |
Jul 27, 2004 | 13.70 | 13.85 | 13.70 | 13.80 | 1,040,827 | +0.21(+1.54%) |
Jul 26, 2004 | 13.64 | 13.73 | 13.52 | 13.59 | 501,891 | -0.04(-0.29%) |
Jul 23, 2004 | 13.82 | 13.83 | 13.63 | 13.63 | 950,248 | -0.13(-0.94%) |
Jul 22, 2004 | 13.72 | 13.85 | 13.65 | 13.76 | 927,543 | +0.04(+0.26%) |
Jul 21, 2004 | 13.89 | 14.00 | 13.71 | 13.73 | 714,359 | -0.13(-0.94%) |
Jul 20, 2004 | 13.72 | 13.92 | 13.68 | 13.86 | 1,439,711 | +0.18(+1.30%) |
Jul 19, 2004 | 13.63 | 13.77 | 13.61 | 13.68 | 709,818 | +0.03(+0.21%) |
Jul 16, 2004 | 13.64 | 13.70 | 13.54 | 13.65 | 902,209 | +0.04(+0.31%) |
Jul 15, 2004 | 13.63 | 13.69 | 13.58 | 13.61 | 927,543 | -0.03(-0.23%) |
Jul 14, 2004 | 13.65 | 13.78 | 13.54 | 13.64 | 727,981 | -0.06(-0.44%) |
Jul 13, 2004 | 13.64 | 13.73 | 13.62 | 13.70 | 521,011 | +0.04(+0.26%) |
Jul 12, 2004 | 13.69 | 13.74 | 13.58 | 13.67 | 666,320 | -0.02(-0.17%) |
Jul 09, 2004 | 13.79 | 13.88 | 13.67 | 13.69 | 901,731 | -0.10(-0.70%) |
Jul 08, 2004 | 13.78 | 13.84 | 13.73 | 13.78 | 1,139,054 | -0.02(-0.17%) |
Jul 07, 2004 | 13.62 | 13.82 | 13.62 | 13.81 | 1,943,754 | +0.15(+1.13%) |
Jul 06, 2004 | 13.68 | 13.74 | 13.59 | 13.65 | 1,081,934 | -0.10(-0.76%) |
Jul 02, 2004 | 13.78 | 13.81 | 13.69 | 13.76 | 815,693 | -0.03(-0.20%) |
Jul 01, 2004 | 13.53 | 13.82 | 13.52 | 13.78 | 2,302,009 | +0.26(+1.90%) |
Jun 30, 2004 | 13.62 | 13.63 | 13.53 | 13.53 | 1,336,943 | -0.03(-0.22%) |
Jun 29, 2004 | 13.55 | 13.60 | 13.52 | 13.56 | 943,078 | +0.03(+0.19%) |
Jun 28, 2004 | 13.60 | 13.65 | 13.49 | 13.53 | 1,538,895 | -0.03(-0.25%) |
Jun 25, 2004 | 13.67 | 13.67 | 13.55 | 13.57 | 1,109,419 | -0.08(-0.57%) |
Jun 24, 2004 | 13.77 | 13.80 | 13.59 | 13.64 | 2,204,260 | -0.06(-0.47%) |
Jun 23, 2004 | 13.72 | 13.74 | 13.57 | 13.71 | 1,122,564 | -0.02(-0.12%) |
Jun 22, 2004 | 13.71 | 13.74 | 13.56 | 13.72 | 1,237,760 | -0.06(-0.45%) |
Jun 21, 2004 | 13.69 | 13.82 | 13.66 | 13.79 | 803,026 | +0.08(+0.58%) |
Jun 18, 2004 | 13.59 | 13.84 | 13.57 | 13.71 | 1,000,676 | +0.03(+0.23%) |
Jun 17, 2004 | 13.87 | 13.87 | 13.63 | 13.68 | 1,460,265 | -0.19(-1.39%) |
Jun 16, 2004 | 13.87 | 13.93 | 13.76 | 13.87 | 647,440 | +0.03(+0.20%) |
Jun 15, 2004 | 13.75 | 13.97 | 13.73 | 13.84 | 1,217,445 | +0.22(+1.64%) |
Jun 14, 2004 | 13.81 | 13.81 | 13.54 | 13.62 | 1,505,435 | -0.19(-1.38%) |
Jun 10, 2004 | 13.87 | 13.87 | 13.74 | 13.81 | 1,015,254 | -0.06(-0.47%) |
Jun 09, 2004 | 13.92 | 14.01 | 13.83 | 13.87 | 930,172 | -0.12(-0.84%) |
Jun 08, 2004 | 13.70 | 13.99 | 13.69 | 13.99 | 1,430,152 | +0.25(+1.80%) |
Jun 07, 2004 | 13.80 | 13.80 | 13.67 | 13.74 | 1,037,242 | -0.02(-0.14%) |
Jun 04, 2004 | 13.70 | 13.85 | 13.65 | 13.76 | 907,706 | +0.10(+0.75%) |
Jun 03, 2004 | 13.82 | 13.82 | 13.65 | 13.66 | 1,225,332 | -0.17(-1.20%) |
Jun 02, 2004 | 13.70 | 13.89 | 13.64 | 13.82 | 2,101,013 | +0.17(+1.27%) |
Jun 01, 2004 | 13.68 | 13.69 | 13.58 | 13.65 | 1,564,228 | -0.03(-0.21%) |
May 28, 2004 | 13.69 | 13.72 | 13.62 | 13.68 | 860,385 | -0.01(-0.08%) |
May 27, 2004 | 13.74 | 13.78 | 13.68 | 13.69 | 1,071,180 | -0.05(-0.37%) |
May 26, 2004 | 13.64 | 13.80 | 13.64 | 13.74 | 1,315,194 | +0.01(+0.09%) |
May 25, 2004 | 13.55 | 13.73 | 13.46 | 13.73 | 1,938,496 | +0.21(+1.56%) |
May 24, 2004 | 13.43 | 13.63 | 13.40 | 13.52 | 1,673,449 | +0.14(+1.03%) |
May 21, 2004 | 13.59 | 13.60 | 13.37 | 13.38 | 2,706,390 | -0.19(-1.37%) |
May 20, 2004 | 13.62 | 13.67 | 13.56 | 13.57 | 1,468,869 | -0.05(-0.37%) |
May 19, 2004 | 13.58 | 13.76 | 13.57 | 13.62 | 1,766,897 | +0.04(+0.28%) |
May 18, 2004 | 13.28 | 13.60 | 13.28 | 13.58 | 1,755,425 | +0.28(+2.08%) |
May 17, 2004 | 13.08 | 13.38 | 13.06 | 13.30 | 1,683,248 | -0.03(-0.19%) |
May 14, 2004 | 13.14 | 13.38 | 13.13 | 13.33 | 1,430,630 | +0.09(+0.68%) |
May 13, 2004 | 13.25 | 13.42 | 13.21 | 13.24 | 2,082,372 | -0.12(-0.91%) |
May 12, 2004 | 13.15 | 13.37 | 13.11 | 13.36 | 1,230,590 | +0.11(+0.84%) |
May 11, 2004 | 13.20 | 13.29 | 13.16 | 13.25 | 1,351,044 | -0.02(-0.16%) |
May 10, 2004 | 13.02 | 13.34 | 12.92 | 13.27 | 2,281,455 | +0.20(+1.52%) |
May 07, 2004 | 13.51 | 13.57 | 13.07 | 13.07 | 2,247,040 | -0.57(-4.16%) |
May 06, 2004 | 13.59 | 13.68 | 13.49 | 13.64 | 1,038,437 | +0.00(+0.03%) |
May 05, 2004 | 13.71 | 13.79 | 13.61 | 13.63 | 1,225,810 | -0.00(-0.02%) |
May 04, 2004 | 13.78 | 13.78 | 13.59 | 13.63 | 2,216,926 | -0.15(-1.09%) |
May 03, 2004 | 13.50 | 13.81 | 13.48 | 13.78 | 2,302,009 | +0.29(+2.14%) |
Apr 30, 2004 | 13.53 | 13.57 | 13.30 | 13.50 | 1,581,436 | +0.11(+0.80%) |
Apr 29, 2004 | 13.54 | 13.63 | 13.32 | 13.39 | 1,833,338 | -0.15(-1.08%) |
Apr 28, 2004 | 14.27 | 14.41 | 13.54 | 13.54 | 2,253,493 | -0.53(-3.73%) |
Apr 27, 2004 | 13.93 | 14.10 | 13.87 | 14.06 | 1,208,841 | +0.18(+1.33%) |
Apr 26, 2004 | 13.91 | 13.99 | 13.86 | 13.88 | 897,668 | -0.02(-0.15%) |
Apr 23, 2004 | 13.96 | 13.98 | 13.86 | 13.90 | 938,537 | -0.18(-1.29%) |
Apr 22, 2004 | 13.70 | 14.16 | 13.70 | 14.08 | 1,584,065 | +0.40(+2.91%) |
Apr 21, 2004 | 13.91 | 13.93 | 13.68 | 13.68 | 1,830,231 | -0.26(-1.85%) |
Apr 20, 2004 | 13.92 | 14.31 | 13.92 | 13.94 | 1,997,767 | +0.01(+0.08%) |
Apr 19, 2004 | 14.01 | 14.06 | 13.85 | 13.93 | 940,210 | -0.08(-0.58%) |
Apr 16, 2004 | 13.91 | 14.05 | 13.79 | 14.01 | 2,342,399 | +0.15(+1.09%) |
Apr 15, 2004 | 13.82 | 13.99 | 13.81 | 13.86 | 1,490,618 | +0.04(+0.27%) |
Apr 14, 2004 | 14.03 | 14.03 | 13.71 | 13.82 | 2,241,304 | -0.26(-1.83%) |
Apr 13, 2004 | 14.39 | 14.39 | 14.02 | 14.08 | 1,986,534 | -0.31(-2.17%) |
Apr 12, 2004 | 14.52 | 14.57 | 14.39 | 14.39 | 739,453 | -0.13(-0.89%) |
Apr 08, 2004 | 14.42 | 14.61 | 14.42 | 14.52 | 1,462,655 | +0.15(+1.03%) |
Apr 07, 2004 | 14.36 | 14.48 | 14.35 | 14.37 | 1,089,104 | -0.09(-0.62%) |
Apr 06, 2004 | 14.23 | 14.46 | 14.20 | 14.46 | 1,355,107 | +0.24(+1.66%) |
Apr 05, 2004 | 14.41 | 14.41 | 13.99 | 14.23 | 2,951,600 | -0.19(-1.31%) |
Apr 02, 2004 | 14.78 | 14.78 | 14.40 | 14.41 | 2,365,821 | -0.36(-2.46%) |
Apr 01, 2004 | 14.85 | 14.85 | 14.72 | 14.78 | 2,264,009 | -0.03(-0.23%) |
Mar 31, 2004 | 14.78 | 14.85 | 14.77 | 14.81 | 1,233,458 | +0.02(+0.11%) |
Mar 30, 2004 | 14.74 | 14.82 | 14.69 | 14.80 | 628,559 | +0.10(+0.71%) |
Mar 29, 2004 | 14.53 | 14.71 | 14.53 | 14.69 | 607,527 | +0.09(+0.59%) |
Mar 26, 2004 | 14.53 | 14.69 | 14.49 | 14.60 | 682,094 | +0.05(+0.37%) |
Mar 25, 2004 | 14.61 | 14.62 | 14.50 | 14.55 | 1,031,745 | -0.04(-0.30%) |
Mar 24, 2004 | 14.62 | 14.69 | 14.57 | 14.59 | 1,304,918 | -0.03(-0.23%) |
Mar 23, 2004 | 14.64 | 14.72 | 14.53 | 14.63 | 1,198,325 | +0.03(+0.19%) |
Mar 22, 2004 | 14.58 | 14.61 | 14.38 | 14.60 | 1,180,162 | +0.02(+0.14%) |
Mar 19, 2004 | 14.72 | 14.73 | 14.55 | 14.58 | 1,161,281 | -0.14(-0.92%) |
Mar 18, 2004 | 14.41 | 14.78 | 14.37 | 14.72 | 1,719,098 | +0.35(+2.40%) |
Mar 17, 2004 | 14.25 | 14.42 | 14.23 | 14.37 | 766,699 | +0.10(+0.67%) |
Mar 16, 2004 | 14.12 | 14.29 | 14.12 | 14.27 | 1,116,111 | +0.18(+1.25%) |
Mar 15, 2004 | 14.35 | 14.35 | 14.10 | 14.10 | 1,080,022 | -0.29(-2.01%) |
Mar 12, 2004 | 14.11 | 14.43 | 14.07 | 14.39 | 1,185,181 | +0.18(+1.28%) |
Mar 11, 2004 | 14.31 | 14.37 | 14.17 | 14.21 | 1,099,381 | -0.11(-0.77%) |
Mar 10, 2004 | 14.40 | 14.51 | 14.29 | 14.32 | 1,104,639 | +0.04(+0.26%) |
Mar 09, 2004 | 14.29 | 14.31 | 14.22 | 14.28 | 1,048,475 | +0.00(+0.00%) |
Mar 08, 2004 | 14.42 | 14.43 | 14.28 | 14.28 | 854,649 | -0.19(-1.30%) |
Mar 05, 2004 | 14.21 | 14.51 | 14.15 | 14.47 | 1,818,520 | +0.29(+2.08%) |
Mar 04, 2004 | 13.91 | 14.19 | 13.85 | 14.17 | 1,008,085 | +0.26(+1.86%) |
Mar 03, 2004 | 13.91 | 13.99 | 13.87 | 13.91 | 795,617 | -0.02(-0.13%) |
Mar 02, 2004 | 13.91 | 13.99 | 13.86 | 13.93 | 1,130,451 | +0.02(+0.14%) |
Mar 01, 2004 | 14.00 | 14.10 | 13.86 | 13.91 | 977,254 | -0.08(-0.54%) |
Feb 27, 2004 | 13.64 | 14.04 | 13.62 | 13.99 | 1,574,983 | +0.33(+2.44%) |
Feb 26, 2004 | 13.68 | 13.74 | 13.60 | 13.65 | 699,780 | -0.01(-0.08%) |
Feb 25, 2004 | 13.61 | 13.73 | 13.60 | 13.67 | 800,397 | +0.07(+0.52%) |
Feb 24, 2004 | 13.68 | 13.68 | 13.51 | 13.59 | 1,112,287 | -0.08(-0.60%) |
Feb 23, 2004 | 13.71 | 13.74 | 13.59 | 13.68 | 926,826 | -0.03(-0.18%) |
Feb 20, 2004 | 13.95 | 14.01 | 13.64 | 13.70 | 1,081,456 | -0.14(-1.01%) |
Feb 19, 2004 | 13.70 | 14.01 | 13.70 | 13.84 | 1,581,675 | +0.19(+1.38%) |
Feb 18, 2004 | 13.69 | 13.79 | 13.62 | 13.65 | 920,612 | -0.15(-1.09%) |
Feb 17, 2004 | 13.81 | 13.83 | 13.69 | 13.80 | 611,829 | +0.20(+1.48%) |
Feb 13, 2004 | 13.63 | 13.73 | 13.57 | 13.60 | 704,799 | -0.08(-0.57%) |
Feb 12, 2004 | 13.62 | 13.76 | 13.61 | 13.68 | 685,679 | -0.01(-0.08%) |
Feb 11, 2004 | 13.46 | 13.72 | 13.40 | 13.69 | 1,424,655 | +0.23(+1.74%) |
Feb 10, 2004 | 13.39 | 13.55 | 13.31 | 13.46 | 1,478,190 | +0.03(+0.19%) |
Feb 09, 2004 | 13.54 | 13.70 | 13.42 | 13.43 | 1,579,524 | -0.25(-1.83%) |
Feb 06, 2004 | 13.30 | 13.72 | 13.27 | 13.68 | 3,227,640 | +0.69(+5.31%) |
Feb 05, 2004 | 13.16 | 13.18 | 12.94 | 12.99 | 2,445,407 | -0.21(-1.59%) |
Feb 04, 2004 | 13.26 | 13.28 | 13.14 | 13.20 | 1,506,630 | -0.06(-0.47%) |
Feb 03, 2004 | 13.30 | 13.32 | 13.11 | 13.26 | 1,363,711 | -0.04(-0.27%) |
Feb 02, 2004 | 13.36 | 13.45 | 13.19 | 13.30 | 1,884,244 | -0.07(-0.50%) |
Jan 30, 2004 | 13.07 | 13.39 | 13.05 | 13.37 | 1,557,058 | +0.26(+1.95%) |
Jan 29, 2004 | 12.97 | 13.14 | 12.84 | 13.11 | 1,669,865 | +0.05(+0.40%) |
Jan 28, 2004 | 13.04 | 13.19 | 13.02 | 13.06 | 1,639,034 | -0.02(-0.13%) |
Jan 27, 2004 | 13.01 | 13.09 | 12.97 | 13.08 | 849,630 | +0.12(+0.94%) |
Jan 26, 2004 | 12.88 | 12.96 | 12.73 | 12.95 | 816,888 | +0.09(+0.68%) |
Jan 23, 2004 | 12.95 | 13.01 | 12.78 | 12.87 | 700,258 | -0.05(-0.36%) |
Jan 22, 2004 | 12.77 | 12.94 | 12.75 | 12.91 | 998,764 | +0.16(+1.23%) |
Jan 21, 2004 | 12.66 | 12.83 | 12.63 | 12.76 | 1,296,075 | +0.06(+0.48%) |
Jan 20, 2004 | 12.73 | 12.81 | 12.65 | 12.69 | 778,648 | -0.08(-0.62%) |
Jan 16, 2004 | 12.75 | 12.80 | 12.71 | 12.77 | 1,467,196 | +0.03(+0.26%) |
Jan 15, 2004 | 12.83 | 12.92 | 12.74 | 12.74 | 1,083,846 | -0.11(-0.83%) |
Jan 14, 2004 | 12.68 | 12.89 | 12.67 | 12.85 | 1,350,088 | +0.22(+1.76%) |
Jan 13, 2004 | 12.59 | 12.68 | 12.55 | 12.63 | 1,592,191 | +0.05(+0.42%) |
Jan 12, 2004 | 12.59 | 12.64 | 12.50 | 12.57 | 1,929,653 | +0.02(+0.17%) |
Jan 09, 2004 | 12.52 | 12.65 | 12.49 | 12.55 | 1,568,530 | +0.02(+0.18%) |
Jan 08, 2004 | 12.52 | 12.63 | 12.50 | 12.53 | 2,756,818 | -0.08(-0.60%) |
Jan 07, 2004 | 12.66 | 12.69 | 12.57 | 12.60 | 2,121,567 | -0.12(-0.90%) |
Jan 06, 2004 | 12.69 | 12.73 | 12.59 | 12.72 | 1,273,609 | +0.03(+0.26%) |
Jan 05, 2004 | 12.66 | 12.76 | 12.57 | 12.69 | 1,679,424 | +0.03(+0.23%) |
Jan 02, 2004 | 12.66 | 12.82 | 12.62 | 12.66 | 1,013,821 | -0.01(-0.08%) |
Dec 31, 2003 | 12.60 | 12.73 | 12.58 | 12.67 | 919,417 | -0.00(-0.02%) |
Dec 30, 2003 | 12.57 | 12.67 | 12.53 | 12.67 | 1,624,216 | +0.08(+0.60%) |
Dec 29, 2003 | 12.56 | 12.65 | 12.56 | 12.59 | 924,675 | +0.04(+0.33%) |
Dec 26, 2003 | 12.56 | 12.58 | 12.53 | 12.55 | 220,354 | -0.01(-0.05%) |
Dec 24, 2003 | 12.50 | 12.60 | 12.50 | 12.56 | 319,059 | -0.01(-0.05%) |
Dec 23, 2003 | 12.61 | 12.65 | 12.54 | 12.57 | 1,042,978 | -0.02(-0.18%) |
Dec 22, 2003 | 12.33 | 12.60 | 12.31 | 12.59 | 1,673,927 | +0.26(+2.09%) |
Dec 19, 2003 | 12.21 | 12.34 | 12.13 | 12.33 | 1,223,898 | +0.15(+1.27%) |
Dec 18, 2003 | 12.14 | 12.23 | 12.12 | 12.18 | 1,032,462 | +0.04(+0.36%) |
Dec 17, 2003 | 12.16 | 12.17 | 12.04 | 12.13 | 937,342 | -0.05(-0.41%) |
Dec 16, 2003 | 12.00 | 12.18 | 12.00 | 12.18 | 939,493 | +0.16(+1.34%) |
Dec 15, 2003 | 12.23 | 12.24 | 12.00 | 12.02 | 1,124,476 | -0.15(-1.24%) |
Dec 12, 2003 | 12.11 | 12.17 | 12.07 | 12.17 | 660,106 | +0.05(+0.45%) |
Dec 11, 2003 | 12.01 | 12.13 | 12.01 | 12.12 | 750,447 | +0.10(+0.87%) |
Dec 10, 2003 | 11.94 | 12.05 | 11.94 | 12.01 | 1,617,524 | +0.07(+0.61%) |
Dec 09, 2003 | 12.10 | 12.10 | 11.92 | 11.94 | 719,138 | -0.12(-0.95%) |
Dec 08, 2003 | 12.04 | 12.12 | 11.98 | 12.05 | 752,120 | +0.00(+0.00%) |
Dec 05, 2003 | 12.03 | 12.09 | 11.89 | 12.05 | 584,106 | +0.01(+0.05%) |
Dec 04, 2003 | 12.19 | 12.19 | 12.05 | 12.05 | 874,486 | -0.11(-0.89%) |
Dec 03, 2003 | 12.07 | 12.25 | 12.06 | 12.16 | 1,304,440 | +0.14(+1.18%) |
Dec 02, 2003 | 12.07 | 12.10 | 12.00 | 12.01 | 1,084,324 | -0.05(-0.43%) |
Dec 01, 2003 | 12.00 | 12.09 | 11.98 | 12.07 | 833,140 | +0.08(+0.70%) |
Nov 28, 2003 | 11.98 | 12.02 | 11.89 | 11.98 | 255,486 | -0.02(-0.19%) |
Nov 26, 2003 | 12.09 | 12.09 | 11.90 | 12.01 | 653,893 | -0.04(-0.29%) |
Nov 25, 2003 | 11.88 | 12.12 | 11.86 | 12.04 | 729,176 | +0.12(+1.00%) |
Nov 24, 2003 | 11.77 | 12.05 | 11.77 | 11.92 | 834,335 | +0.05(+0.44%) |
Nov 21, 2003 | 11.78 | 11.92 | 11.80 | 11.87 | 505,715 | +0.09(+0.75%) |
Nov 20, 2003 | 11.66 | 11.86 | 11.64 | 11.78 | 1,208,124 | +0.00(+0.02%) |
Nov 19, 2003 | 11.77 | 11.85 | 11.71 | 11.78 | 698,107 | +0.02(+0.14%) |
Nov 18, 2003 | 11.94 | 12.05 | 11.75 | 11.76 | 793,227 | -0.20(-1.66%) |
Nov 17, 2003 | 11.92 | 12.00 | 11.84 | 11.96 | 751,881 | +0.01(+0.12%) |
Nov 14, 2003 | 12.10 | 12.11 | 11.96 | 11.95 | 1,117,306 | -0.10(-0.85%) |
Nov 13, 2003 | 12.04 | 12.10 | 11.95 | 12.05 | 1,104,639 | +0.01(+0.09%) |
Nov 12, 2003 | 11.87 | 12.07 | 11.87 | 12.04 | 1,855,325 | +0.16(+1.32%) |
Nov 11, 2003 | 11.98 | 11.98 | 11.87 | 11.88 | 635,968 | -0.09(-0.79%) |
Nov 10, 2003 | 12.09 | 12.09 | 11.94 | 11.98 | 1,180,879 | -0.11(-0.88%) |
Nov 07, 2003 | 12.11 | 12.14 | 12.08 | 12.08 | 1,038,198 | -0.04(-0.34%) |
Nov 06, 2003 | 12.09 | 12.14 | 12.02 | 12.13 | 815,215 | +0.02(+0.14%) |
Nov 05, 2003 | 12.13 | 12.13 | 12.08 | 12.11 | 975,820 | -0.03(-0.24%) |
Nov 04, 2003 | 12.13 | 12.15 | 12.06 | 12.14 | 1,637,600 | -0.09(-0.77%) |
Nov 03, 2003 | 12.10 | 12.27 | 12.13 | 12.23 | 1,138,337 | +0.13(+1.11%) |
Oct 31, 2003 | 12.10 | 12.11 | 12.06 | 12.10 | 1,011,909 | +0.02(+0.14%) |
Oct 30, 2003 | 12.18 | 12.18 | 12.08 | 12.08 | 1,162,237 | -0.02(-0.14%) |
Oct 29, 2003 | 12.15 | 12.37 | 12.01 | 12.10 | 2,007,327 | -0.02(-0.16%) |
Oct 28, 2003 | 11.86 | 12.12 | 11.78 | 12.12 | 2,047,717 | +0.41(+3.47%) |
Oct 27, 2003 | 11.69 | 11.85 | 11.63 | 11.71 | 1,619,914 | +0.03(+0.21%) |
Oct 24, 2003 | 11.66 | 11.70 | 11.54 | 11.69 | 734,673 | +0.02(+0.20%) |
Oct 23, 2003 | 11.72 | 11.82 | 11.64 | 11.66 | 867,316 | -0.07(-0.62%) |
Oct 22, 2003 | 11.71 | 11.78 | 11.67 | 11.74 | 789,403 | +0.00(+0.02%) |
Oct 21, 2003 | 11.84 | 11.84 | 11.70 | 11.73 | 1,153,633 | -0.13(-1.08%) |
Oct 20, 2003 | 11.81 | 11.85 | 11.78 | 11.86 | 773,630 | +0.01(+0.11%) |
Oct 17, 2003 | 11.92 | 11.98 | 11.79 | 11.85 | 1,006,651 | -0.01(-0.09%) |
Oct 16, 2003 | 11.79 | 11.83 | 11.65 | 11.86 | 1,293,207 | +0.08(+0.67%) |
Oct 15, 2003 | 11.86 | 11.93 | 11.77 | 11.78 | 2,607,924 | -0.08(-0.64%) |
Oct 14, 2003 | 12.05 | 12.09 | 11.86 | 11.86 | 4,997,406 | -0.63(-5.04%) |
Oct 13, 2003 | 12.45 | 12.57 | 12.37 | 12.49 | 1,089,821 | +0.04(+0.32%) |
Oct 10, 2003 | 12.29 | 12.48 | 12.28 | 12.45 | 1,188,288 | +0.18(+1.45%) |
Oct 09, 2003 | 12.21 | 12.32 | 12.19 | 12.27 | 1,414,617 | +0.16(+1.30%) |
Oct 08, 2003 | 12.08 | 12.14 | 12.01 | 12.11 | 817,844 | +0.00(+0.03%) |
Oct 07, 2003 | 12.00 | 12.12 | 11.91 | 12.11 | 1,290,100 | +0.11(+0.92%) |
Oct 06, 2003 | 11.90 | 12.01 | 11.82 | 12.00 | 1,093,645 | +0.10(+0.81%) |
Oct 03, 2003 | 11.88 | 12.00 | 11.85 | 11.90 | 1,500,655 | +0.09(+0.74%) |
Oct 02, 2003 | 11.70 | 11.81 | 11.70 | 11.81 | 1,046,802 | +0.10(+0.84%) |
Oct 01, 2003 | 11.51 | 11.71 | 11.48 | 11.71 | 1,032,940 | +0.21(+1.86%) |
Sep 30, 2003 | 11.50 | 11.55 | 11.41 | 11.50 | 1,367,774 | -0.06(-0.53%) |
Sep 29, 2003 | 11.45 | 11.74 | 11.41 | 11.56 | 1,544,153 | +0.08(+0.66%) |
Sep 26, 2003 | 11.44 | 11.50 | 11.39 | 11.49 | 1,367,774 | +0.07(+0.64%) |
Sep 25, 2003 | 11.44 | 11.51 | 11.41 | 11.41 | 1,041,305 | -0.00(-0.04%) |
Sep 24, 2003 | 11.46 | 11.50 | 11.38 | 11.42 | 1,737,978 | +0.03(+0.26%) |
Sep 23, 2003 | 11.36 | 11.35 | 11.30 | 11.39 | 1,181,357 | +0.03(+0.28%) |
Sep 22, 2003 | 11.28 | 11.39 | 11.24 | 11.36 | 1,281,974 | +0.03(+0.24%) |
Sep 19, 2003 | 11.17 | 11.33 | 11.16 | 11.33 | 1,580,002 | +0.17(+1.50%) |
Sep 18, 2003 | 11.00 | 11.24 | 10.99 | 11.16 | 1,170,124 | +0.14(+1.29%) |
Sep 17, 2003 | 10.94 | 11.02 | 10.92 | 11.02 | 1,055,645 | +0.08(+0.71%) |
Sep 16, 2003 | 10.89 | 11.00 | 10.83 | 10.94 | 1,637,600 | +0.08(+0.71%) |
Sep 15, 2003 | 10.81 | 10.91 | 10.81 | 10.86 | 1,160,564 | +0.00(+0.00%) |
Sep 12, 2003 | 10.77 | 10.88 | 10.75 | 10.86 | 1,186,137 | +0.06(+0.54%) |
Sep 11, 2003 | 10.81 | 10.87 | 10.77 | 10.81 | 1,778,130 | +0.01(+0.08%) |
Sep 10, 2003 | 10.82 | 10.95 | 10.76 | 10.80 | 1,590,279 | +0.00(+0.00%) |
Sep 09, 2003 | 10.95 | 10.97 | 10.76 | 10.80 | 2,841,423 | -0.21(-1.88%) |
Sep 08, 2003 | 11.08 | 11.14 | 10.98 | 11.00 | 938,776 | -0.03(-0.27%) |
Sep 05, 2003 | 11.11 | 11.17 | 10.99 | 11.03 | 828,360 | -0.11(-1.01%) |
Sep 04, 2003 | 11.16 | 11.18 | 11.05 | 11.15 | 840,309 | -0.01(-0.09%) |
Sep 03, 2003 | 11.05 | 11.22 | 11.02 | 11.16 | 1,406,252 | +0.11(+0.97%) |