Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 16.02 | 16.08 | 15.23 | 15.76 | 450,906 | -0.38(-2.32%) |
Oct 28, 2004 | 16.03 | 16.15 | 15.90 | 16.13 | 370,095 | -0.07(-0.43%) |
Oct 27, 2004 | 16.49 | 16.49 | 15.32 | 16.20 | 1,446,244 | -1.10(-6.34%) |
Oct 26, 2004 | 16.77 | 17.49 | 16.31 | 17.30 | 868,896 | +0.56(+3.37%) |
Oct 25, 2004 | 16.64 | 16.74 | 16.43 | 16.74 | 186,876 | +0.01(+0.05%) |
Oct 22, 2004 | 16.80 | 16.94 | 16.64 | 16.73 | 258,282 | -0.17(-1.02%) |
Oct 21, 2004 | 16.98 | 16.98 | 16.75 | 16.90 | 321,155 | +0.04(+0.23%) |
Oct 20, 2004 | 16.81 | 16.96 | 16.71 | 16.86 | 199,764 | +0.06(+0.34%) |
Oct 19, 2004 | 16.92 | 17.12 | 16.69 | 16.80 | 361,386 | -0.04(-0.23%) |
Oct 18, 2004 | 16.46 | 16.84 | 16.30 | 16.84 | 227,978 | +0.47(+2.85%) |
Oct 15, 2004 | 16.31 | 16.46 | 16.09 | 16.38 | 307,919 | -0.01(-0.05%) |
Oct 14, 2004 | 15.98 | 16.48 | 15.66 | 16.38 | 588,843 | +0.10(+0.64%) |
Oct 13, 2004 | 16.48 | 16.71 | 16.27 | 16.28 | 797,663 | -0.09(-0.56%) |
Oct 12, 2004 | 16.27 | 16.47 | 16.02 | 16.37 | 106,239 | +0.11(+0.68%) |
Oct 11, 2004 | 16.04 | 16.34 | 16.04 | 16.26 | 161,100 | +0.11(+0.66%) |
Oct 08, 2004 | 16.18 | 16.42 | 16.05 | 16.15 | 168,240 | -0.16(-0.96%) |
Oct 07, 2004 | 16.46 | 16.46 | 16.08 | 16.31 | 167,718 | -0.15(-0.91%) |
Oct 06, 2004 | 16.25 | 16.46 | 16.16 | 16.46 | 222,579 | +0.33(+2.04%) |
Oct 05, 2004 | 15.93 | 16.21 | 15.93 | 16.13 | 241,040 | +0.05(+0.31%) |
Oct 04, 2004 | 15.89 | 16.22 | 15.83 | 16.08 | 387,685 | +0.32(+2.04%) |
Oct 01, 2004 | 15.37 | 15.87 | 15.25 | 15.76 | 369,224 | +0.44(+2.87%) |
Sep 30, 2004 | 14.83 | 15.35 | 14.79 | 15.32 | 250,619 | +0.38(+2.56%) |
Sep 29, 2004 | 14.79 | 15.07 | 14.76 | 14.94 | 217,877 | +0.16(+1.06%) |
Sep 28, 2004 | 14.45 | 14.93 | 14.36 | 14.78 | 176,948 | +0.29(+2.01%) |
Sep 27, 2004 | 14.81 | 14.81 | 14.38 | 14.49 | 159,358 | -0.24(-1.64%) |
Sep 24, 2004 | 14.77 | 14.79 | 14.35 | 14.73 | 93,002 | +0.29(+1.99%) |
Sep 23, 2004 | 14.36 | 14.77 | 14.35 | 14.44 | 121,739 | +0.07(+0.51%) |
Sep 22, 2004 | 14.62 | 14.93 | 14.36 | 14.37 | 128,357 | -0.46(-3.12%) |
Sep 21, 2004 | 14.79 | 14.93 | 14.59 | 14.83 | 258,108 | +0.13(+0.86%) |
Sep 20, 2004 | 14.35 | 14.72 | 14.35 | 14.71 | 227,978 | +0.28(+1.94%) |
Sep 17, 2004 | 14.55 | 14.83 | 14.22 | 14.43 | 192,797 | -0.02(-0.11%) |
Sep 16, 2004 | 14.27 | 14.50 | 14.22 | 14.44 | 145,425 | +0.08(+0.53%) |
Sep 15, 2004 | 14.22 | 14.50 | 14.22 | 14.37 | 227,456 | +0.07(+0.51%) |
Sep 14, 2004 | 14.42 | 14.48 | 14.22 | 14.29 | 182,522 | -0.06(-0.43%) |
Sep 13, 2004 | 14.45 | 14.73 | 14.30 | 14.35 | 117,385 | -0.23(-1.58%) |
Sep 10, 2004 | 14.55 | 14.70 | 14.47 | 14.58 | 99,969 | +0.11(+0.79%) |
Sep 09, 2004 | 14.63 | 14.64 | 14.41 | 14.47 | 241,563 | -0.04(-0.26%) |
Sep 08, 2004 | 14.41 | 14.74 | 14.39 | 14.51 | 149,605 | +0.14(+0.96%) |
Sep 07, 2004 | 14.22 | 14.57 | 14.19 | 14.37 | 197,325 | +0.23(+1.60%) |
Sep 03, 2004 | 14.43 | 14.43 | 14.02 | 14.14 | 94,570 | -0.23(-1.60%) |
Sep 02, 2004 | 13.96 | 14.43 | 13.91 | 14.37 | 119,823 | +0.33(+2.34%) |
Sep 01, 2004 | 14.05 | 14.42 | 13.92 | 14.04 | 189,836 | +0.14(+0.99%) |
Aug 31, 2004 | 13.78 | 14.05 | 13.78 | 13.91 | 347,105 | +0.07(+0.47%) |
Aug 30, 2004 | 14.04 | 14.22 | 13.81 | 13.84 | 161,622 | -0.28(-1.95%) |
Aug 27, 2004 | 14.28 | 14.32 | 14.04 | 14.12 | 146,122 | -0.03(-0.22%) |
Aug 26, 2004 | 14.16 | 14.42 | 14.12 | 14.15 | 108,851 | -0.18(-1.26%) |
Aug 25, 2004 | 14.16 | 14.42 | 14.12 | 14.33 | 187,747 | +0.16(+1.16%) |
Aug 24, 2004 | 14.27 | 14.32 | 14.04 | 14.16 | 440,108 | -0.00(-0.03%) |
Aug 23, 2004 | 14.82 | 14.92 | 14.10 | 14.17 | 487,132 | -0.57(-3.85%) |
Aug 20, 2004 | 14.93 | 15.02 | 14.55 | 14.73 | 258,805 | -0.12(-0.80%) |
Aug 19, 2004 | 14.74 | 14.91 | 14.74 | 14.85 | 266,990 | -0.01(-0.05%) |
Aug 18, 2004 | 14.39 | 14.91 | 14.21 | 14.86 | 169,550 | +0.41(+2.83%) |
Aug 17, 2004 | 14.59 | 14.76 | 14.43 | 14.45 | 288,064 | -0.36(-2.43%) |
Aug 16, 2004 | 14.62 | 14.83 | 14.40 | 14.81 | 219,444 | +0.29(+2.03%) |
Aug 13, 2004 | 14.63 | 14.87 | 14.41 | 14.52 | 131,144 | -0.17(-1.15%) |
Aug 12, 2004 | 14.86 | 15.02 | 14.62 | 14.68 | 239,647 | -0.34(-2.27%) |
Aug 11, 2004 | 15.12 | 15.12 | 14.79 | 15.02 | 461,704 | -0.14(-0.93%) |
Aug 10, 2004 | 14.60 | 15.20 | 14.60 | 15.17 | 274,131 | +0.49(+3.34%) |
Aug 09, 2004 | 14.72 | 14.90 | 14.55 | 14.68 | 272,912 | +0.21(+1.46%) |
Aug 06, 2004 | 14.97 | 15.17 | 14.40 | 14.47 | 478,424 | -0.56(-3.72%) |
Aug 05, 2004 | 15.20 | 15.31 | 15.02 | 15.02 | 343,099 | -0.22(-1.43%) |
Aug 04, 2004 | 15.58 | 15.62 | 15.20 | 15.24 | 325,161 | -0.38(-2.45%) |
Aug 03, 2004 | 15.76 | 15.76 | 15.52 | 15.63 | 262,985 | -0.09(-0.56%) |
Aug 02, 2004 | 15.20 | 15.75 | 15.02 | 15.71 | 535,723 | +0.51(+3.37%) |
Jul 30, 2004 | 15.36 | 15.41 | 15.12 | 15.20 | 310,879 | -0.23(-1.46%) |
Jul 29, 2004 | 14.74 | 15.45 | 14.66 | 15.43 | 587,275 | +0.67(+4.51%) |
Jul 28, 2004 | 14.09 | 14.93 | 13.94 | 14.76 | 1,067,789 | +1.00(+7.26%) |
Jul 27, 2004 | 13.59 | 13.90 | 13.49 | 13.76 | 869,941 | +0.32(+2.39%) |
Jul 26, 2004 | 13.65 | 13.65 | 13.38 | 13.44 | 126,267 | -0.13(-0.96%) |
Jul 23, 2004 | 13.86 | 13.88 | 13.55 | 13.57 | 325,683 | -0.16(-1.14%) |
Jul 22, 2004 | 13.96 | 14.12 | 13.52 | 13.73 | 170,156 | -0.31(-2.18%) |
Jul 21, 2004 | 14.53 | 14.61 | 13.91 | 14.03 | 169,111 | -0.43(-2.96%) |
Jul 20, 2004 | 14.44 | 14.52 | 14.30 | 14.46 | 189,488 | +0.13(+0.94%) |
Jul 19, 2004 | 14.45 | 14.45 | 14.23 | 14.33 | 275,524 | -0.07(-0.48%) |
Jul 16, 2004 | 14.16 | 14.43 | 14.11 | 14.40 | 219,444 | +0.16(+1.13%) |
Jul 15, 2004 | 13.90 | 14.30 | 13.90 | 14.24 | 187,921 | +0.14(+1.00%) |
Jul 14, 2004 | 13.93 | 14.16 | 13.88 | 14.09 | 194,887 | +0.06(+0.44%) |
Jul 13, 2004 | 13.97 | 14.08 | 13.82 | 14.03 | 527,886 | +0.11(+0.77%) |
Jul 12, 2004 | 13.78 | 13.99 | 13.78 | 13.93 | 218,399 | +0.05(+0.33%) |
Jul 09, 2004 | 14.09 | 14.33 | 13.79 | 13.88 | 231,810 | -0.20(-1.41%) |
Jul 08, 2004 | 14.40 | 14.62 | 14.05 | 14.08 | 145,077 | -0.42(-2.93%) |
Jul 07, 2004 | 14.45 | 14.74 | 14.41 | 14.50 | 296,424 | +0.00(+0.03%) |
Jul 06, 2004 | 14.96 | 14.99 | 14.45 | 14.50 | 502,110 | -0.40(-2.67%) |
Jul 02, 2004 | 14.58 | 15.02 | 14.58 | 14.90 | 472,154 | +0.15(+1.04%) |
Jul 01, 2004 | 14.31 | 14.81 | 14.25 | 14.74 | 301,475 | +0.43(+3.00%) |
Jun 30, 2004 | 14.35 | 14.50 | 14.23 | 14.32 | 230,590 | -0.06(-0.43%) |
Jun 29, 2004 | 14.35 | 14.46 | 14.16 | 14.38 | 321,503 | +0.21(+1.51%) |
Jun 28, 2004 | 14.35 | 14.35 | 14.09 | 14.16 | 248,529 | -0.10(-0.72%) |
Jun 25, 2004 | 14.22 | 14.35 | 13.99 | 14.27 | 1,390,686 | +0.10(+0.73%) |
Jun 24, 2004 | 14.16 | 14.17 | 14.05 | 14.16 | 172,943 | +0.02(+0.14%) |
Jun 23, 2004 | 14.01 | 14.30 | 14.01 | 14.14 | 180,780 | +0.05(+0.35%) |
Jun 22, 2004 | 14.08 | 14.32 | 13.99 | 14.09 | 190,707 | +0.01(+0.08%) |
Jun 21, 2004 | 14.26 | 14.35 | 13.99 | 14.08 | 114,598 | +0.03(+0.19%) |
Jun 18, 2004 | 14.16 | 14.43 | 14.03 | 14.06 | 293,811 | -0.29(-2.05%) |
Jun 17, 2004 | 14.45 | 14.45 | 14.17 | 14.35 | 145,077 | -0.03(-0.19%) |
Jun 16, 2004 | 14.39 | 14.50 | 14.11 | 14.38 | 144,554 | +0.09(+0.62%) |
Jun 15, 2004 | 13.95 | 14.37 | 13.82 | 14.29 | 231,461 | +0.48(+3.49%) |
Jun 14, 2004 | 13.81 | 13.95 | 13.67 | 13.81 | 225,888 | +0.13(+0.92%) |
Jun 10, 2004 | 14.16 | 14.16 | 13.68 | 13.68 | 449,861 | -0.48(-3.41%) |
Jun 09, 2004 | 13.88 | 14.39 | 13.88 | 14.16 | 354,768 | +0.18(+1.29%) |
Jun 08, 2004 | 13.78 | 13.98 | 13.54 | 13.98 | 155,352 | +0.21(+1.50%) |
Jun 07, 2004 | 12.73 | 13.91 | 12.67 | 13.78 | 1,141,286 | +1.11(+8.73%) |
Jun 04, 2004 | 12.44 | 12.69 | 12.42 | 12.67 | 170,156 | +0.22(+1.78%) |
Jun 03, 2004 | 12.24 | 12.54 | 12.22 | 12.45 | 269,951 | +0.20(+1.63%) |
Jun 02, 2004 | 12.25 | 12.61 | 12.23 | 12.25 | 347,628 | +0.29(+2.43%) |
Jun 01, 2004 | 11.87 | 11.96 | 11.71 | 11.96 | 165,454 | +0.15(+1.26%) |
May 28, 2004 | 11.79 | 12.03 | 11.79 | 11.81 | 67,749 | -0.09(-0.74%) |
May 27, 2004 | 11.93 | 12.15 | 11.68 | 11.90 | 220,837 | -0.18(-1.46%) |
May 26, 2004 | 12.15 | 12.16 | 11.87 | 12.07 | 104,497 | -0.15(-1.19%) |
May 25, 2004 | 11.49 | 12.22 | 11.49 | 12.22 | 368,179 | +0.70(+6.05%) |
May 24, 2004 | 11.64 | 11.79 | 11.51 | 11.52 | 154,656 | -0.16(-1.38%) |
May 21, 2004 | 11.41 | 11.68 | 11.41 | 11.68 | 339,964 | +0.20(+1.77%) |
May 20, 2004 | 11.66 | 11.74 | 11.44 | 11.48 | 167,544 | -0.12(-1.02%) |
May 19, 2004 | 11.73 | 11.89 | 11.54 | 11.60 | 352,678 | -0.08(-0.69%) |
May 18, 2004 | 11.69 | 11.82 | 11.59 | 11.68 | 191,404 | -0.12(-1.04%) |
May 17, 2004 | 11.78 | 11.88 | 11.66 | 11.80 | 153,785 | +0.02(+0.16%) |
May 14, 2004 | 12.12 | 12.12 | 11.74 | 11.78 | 312,447 | -0.26(-2.19%) |
May 13, 2004 | 12.23 | 12.27 | 12.02 | 12.05 | 118,430 | -0.14(-1.16%) |
May 12, 2004 | 11.96 | 12.34 | 11.94 | 12.19 | 514,301 | +0.14(+1.14%) |
May 11, 2004 | 11.69 | 12.11 | 11.69 | 12.05 | 217,877 | +0.38(+3.21%) |
May 10, 2004 | 12.06 | 12.12 | 11.46 | 11.67 | 306,003 | -0.38(-3.14%) |
May 07, 2004 | 12.59 | 12.65 | 12.00 | 12.05 | 105,019 | -0.51(-4.05%) |
May 06, 2004 | 12.62 | 12.71 | 12.56 | 12.56 | 197,848 | -0.07(-0.58%) |
May 05, 2004 | 12.63 | 12.75 | 12.57 | 12.64 | 465,187 | +0.02(+0.12%) |
May 04, 2004 | 12.63 | 12.65 | 12.54 | 12.62 | 207,253 | -0.01(-0.09%) |
May 03, 2004 | 12.70 | 12.81 | 12.58 | 12.63 | 417,989 | -0.11(-0.84%) |
Apr 30, 2004 | 12.71 | 12.86 | 12.65 | 12.74 | 109,548 | +0.02(+0.15%) |
Apr 29, 2004 | 12.83 | 12.89 | 12.71 | 12.72 | 133,234 | -0.11(-0.84%) |
Apr 28, 2004 | 13.05 | 13.07 | 12.75 | 12.83 | 462,923 | -0.18(-1.41%) |
Apr 27, 2004 | 12.92 | 13.15 | 12.88 | 13.01 | 239,821 | +0.09(+0.71%) |
Apr 26, 2004 | 12.86 | 13.03 | 12.84 | 12.92 | 254,451 | +0.03(+0.24%) |
Apr 23, 2004 | 13.03 | 13.06 | 12.61 | 12.89 | 84,120 | -0.15(-1.12%) |
Apr 22, 2004 | 12.75 | 13.32 | 12.75 | 13.03 | 156,049 | +0.25(+1.95%) |
Apr 21, 2004 | 12.45 | 12.90 | 12.42 | 12.79 | 202,725 | +0.31(+2.52%) |
Apr 20, 2004 | 12.64 | 12.72 | 12.41 | 12.47 | 67,400 | -0.13(-1.06%) |
Apr 19, 2004 | 12.59 | 12.61 | 12.34 | 12.61 | 90,912 | +0.01(+0.06%) |
Apr 16, 2004 | 12.55 | 12.71 | 12.52 | 12.60 | 72,799 | +0.08(+0.61%) |
Apr 15, 2004 | 12.45 | 12.63 | 12.29 | 12.52 | 83,423 | +0.07(+0.55%) |
Apr 14, 2004 | 12.52 | 12.57 | 12.33 | 12.45 | 53,816 | -0.12(-0.97%) |
Apr 13, 2004 | 12.95 | 13.00 | 12.50 | 12.57 | 104,323 | -0.34(-2.67%) |
Apr 12, 2004 | 12.83 | 12.96 | 12.79 | 12.92 | 61,827 | +0.08(+0.60%) |
Apr 08, 2004 | 12.66 | 12.88 | 12.66 | 12.84 | 80,637 | +0.13(+1.05%) |
Apr 07, 2004 | 12.88 | 12.88 | 12.61 | 12.71 | 149,953 | -0.04(-0.33%) |
Apr 06, 2004 | 12.54 | 12.86 | 12.54 | 12.75 | 132,189 | +0.01(+0.09%) |
Apr 05, 2004 | 12.64 | 12.88 | 12.52 | 12.74 | 92,480 | -0.05(-0.42%) |
Apr 02, 2004 | 12.56 | 12.80 | 12.43 | 12.79 | 204,466 | +0.40(+3.24%) |
Apr 01, 2004 | 12.26 | 12.69 | 12.26 | 12.39 | 189,140 | -0.19(-1.52%) |
Mar 31, 2004 | 12.25 | 12.63 | 12.25 | 12.58 | 149,605 | +0.20(+1.61%) |
Mar 30, 2004 | 12.15 | 12.39 | 12.15 | 12.38 | 84,294 | +0.13(+1.09%) |
Mar 29, 2004 | 12.08 | 12.36 | 12.07 | 12.25 | 381,241 | +0.21(+1.75%) |
Mar 26, 2004 | 11.83 | 12.13 | 11.83 | 12.04 | 81,159 | +0.06(+0.51%) |
Mar 25, 2004 | 11.67 | 11.98 | 11.63 | 11.98 | 219,967 | +0.31(+2.69%) |
Mar 24, 2004 | 11.62 | 11.71 | 11.54 | 11.66 | 84,817 | +0.08(+0.73%) |
Mar 23, 2004 | 11.59 | 11.75 | 11.47 | 11.58 | 159,184 | +0.00(+0.00%) |
Mar 22, 2004 | 11.69 | 11.86 | 11.46 | 11.58 | 106,587 | -0.11(-0.92%) |
Mar 19, 2004 | 11.97 | 12.32 | 11.69 | 11.69 | 120,520 | -0.48(-3.96%) |
Mar 18, 2004 | 12.25 | 12.41 | 11.93 | 12.17 | 159,010 | -0.04(-0.34%) |
Mar 17, 2004 | 11.77 | 12.33 | 11.77 | 12.21 | 121,913 | +0.15(+1.27%) |
Mar 16, 2004 | 11.97 | 12.12 | 11.60 | 12.06 | 100,840 | +0.12(+0.99%) |
Mar 15, 2004 | 12.20 | 12.52 | 11.93 | 11.94 | 108,677 | -0.64(-5.08%) |
Mar 12, 2004 | 12.21 | 12.58 | 12.21 | 12.58 | 132,537 | +0.23(+1.89%) |
Mar 11, 2004 | 12.19 | 12.66 | 12.17 | 12.34 | 125,048 | +0.07(+0.56%) |
Mar 10, 2004 | 12.82 | 12.82 | 12.27 | 12.28 | 79,243 | -0.24(-1.90%) |
Mar 09, 2004 | 12.96 | 13.11 | 12.51 | 12.51 | 175,381 | -0.32(-2.48%) |
Mar 08, 2004 | 13.17 | 13.19 | 12.82 | 12.83 | 263,856 | -0.28(-2.16%) |
Mar 05, 2004 | 12.17 | 13.13 | 12.17 | 13.11 | 362,083 | +0.75(+6.04%) |
Mar 04, 2004 | 12.46 | 12.46 | 12.02 | 12.37 | 132,189 | +0.06(+0.50%) |
Mar 03, 2004 | 11.91 | 12.45 | 11.91 | 12.31 | 140,200 | +0.30(+2.52%) |
Mar 02, 2004 | 12.29 | 12.34 | 11.91 | 12.00 | 248,007 | -0.28(-2.31%) |
Mar 01, 2004 | 12.25 | 12.29 | 12.09 | 12.29 | 116,688 | +0.18(+1.52%) |
Feb 27, 2004 | 12.19 | 12.31 | 12.02 | 12.10 | 148,908 | +0.05(+0.38%) |
Feb 26, 2004 | 12.15 | 12.25 | 12.01 | 12.06 | 221,186 | -0.09(-0.76%) |
Feb 25, 2004 | 12.15 | 12.19 | 12.10 | 12.15 | 253,406 | +0.00(+0.03%) |
Feb 24, 2004 | 12.00 | 12.25 | 11.98 | 12.15 | 130,621 | +0.09(+0.73%) |
Feb 23, 2004 | 12.20 | 12.23 | 12.00 | 12.06 | 267,339 | +0.02(+0.16%) |
Feb 20, 2004 | 12.40 | 12.59 | 12.03 | 12.04 | 284,929 | -0.44(-3.53%) |
Feb 19, 2004 | 12.54 | 12.73 | 12.41 | 12.48 | 373,055 | -0.16(-1.27%) |
Feb 18, 2004 | 12.63 | 12.72 | 12.44 | 12.64 | 165,105 | +0.02(+0.12%) |
Feb 17, 2004 | 12.34 | 12.66 | 12.29 | 12.62 | 253,928 | +0.43(+3.52%) |
Feb 13, 2004 | 12.35 | 12.61 | 12.20 | 12.20 | 169,808 | -0.17(-1.36%) |
Feb 12, 2004 | 12.44 | 12.61 | 12.33 | 12.36 | 222,927 | -0.10(-0.77%) |
Feb 11, 2004 | 12.15 | 12.87 | 12.15 | 12.46 | 732,701 | +0.26(+2.10%) |
Feb 10, 2004 | 12.29 | 12.79 | 12.02 | 12.20 | 835,631 | +0.72(+6.23%) |
Feb 09, 2004 | 11.37 | 11.59 | 11.29 | 11.49 | 307,222 | +0.12(+1.08%) |
Feb 06, 2004 | 10.85 | 11.36 | 10.72 | 11.36 | 148,734 | +0.63(+5.88%) |
Feb 05, 2004 | 10.62 | 10.79 | 10.61 | 10.73 | 96,485 | +0.10(+0.94%) |
Feb 04, 2004 | 10.74 | 10.81 | 10.63 | 10.63 | 147,689 | -0.19(-1.73%) |
Feb 03, 2004 | 10.68 | 10.91 | 10.65 | 10.82 | 70,013 | -0.02(-0.18%) |
Feb 02, 2004 | 10.79 | 10.89 | 10.68 | 10.84 | 241,737 | +0.07(+0.60%) |
Jan 30, 2004 | 10.82 | 11.10 | 10.68 | 10.78 | 295,901 | -0.14(-1.26%) |
Jan 29, 2004 | 11.11 | 11.34 | 10.80 | 10.91 | 263,681 | -0.28(-2.50%) |
Jan 28, 2004 | 11.45 | 11.45 | 11.01 | 11.19 | 288,761 | -0.07(-0.58%) |
Jan 27, 2004 | 11.26 | 11.48 | 11.25 | 11.26 | 230,242 | -0.16(-1.41%) |
Jan 26, 2004 | 11.33 | 11.42 | 10.85 | 11.42 | 148,038 | +0.02(+0.17%) |
Jan 23, 2004 | 11.33 | 11.40 | 11.06 | 11.40 | 198,719 | +0.15(+1.36%) |
Jan 22, 2004 | 11.29 | 11.33 | 10.98 | 11.25 | 218,399 | +0.03(+0.27%) |
Jan 21, 2004 | 11.01 | 11.29 | 10.99 | 11.22 | 183,915 | +0.07(+0.58%) |
Jan 20, 2004 | 11.01 | 11.16 | 10.86 | 11.15 | 238,950 | +0.21(+1.96%) |
Jan 16, 2004 | 10.74 | 10.97 | 10.74 | 10.94 | 145,948 | +0.16(+1.46%) |
Jan 15, 2004 | 10.87 | 10.87 | 10.74 | 10.78 | 131,374 | -0.05(-0.46%) |
Jan 14, 2004 | 11.01 | 11.02 | 10.64 | 10.83 | 154,414 | -0.16(-1.46%) |
Jan 13, 2004 | 10.85 | 10.99 | 10.64 | 10.99 | 70,532 | +0.22(+2.06%) |
Jan 12, 2004 | 10.76 | 10.83 | 10.72 | 10.77 | 195,380 | +0.05(+0.43%) |
Jan 09, 2004 | 11.20 | 11.20 | 10.72 | 10.72 | 106,110 | -0.42(-3.75%) |
Jan 08, 2004 | 10.99 | 11.19 | 10.81 | 11.14 | 135,778 | +0.21(+1.89%) |
Jan 07, 2004 | 10.74 | 10.99 | 10.58 | 10.93 | 81,166 | +0.18(+1.71%) |
Jan 06, 2004 | 11.10 | 11.30 | 10.74 | 10.75 | 321,852 | -0.52(-4.62%) |
Jan 05, 2004 | 10.79 | 11.33 | 10.72 | 11.27 | 342,403 | +0.45(+4.14%) |
Jan 02, 2004 | 10.54 | 10.89 | 10.53 | 10.82 | 236,338 | +0.29(+2.80%) |
Dec 31, 2003 | 10.63 | 10.66 | 10.51 | 10.53 | 491,660 | -0.05(-0.51%) |
Dec 30, 2003 | 10.03 | 10.61 | 10.03 | 10.58 | 564,416 | +0.47(+4.66%) |
Dec 29, 2003 | 9.967 | 10.12 | 9.914 | 10.11 | 131,194 | +0.21(+2.13%) |
Dec 26, 2003 | 9.895 | 10.03 | 9.880 | 9.899 | 49,125 | +0.00(+0.04%) |
Dec 24, 2003 | 10.03 | 10.03 | 9.861 | 9.895 | 76,049 | -0.09(-0.88%) |
Dec 23, 2003 | 9.857 | 10.00 | 9.857 | 9.983 | 261,678 | +0.03(+0.35%) |
Dec 22, 2003 | 9.853 | 10.04 | 9.853 | 9.949 | 474,632 | +0.09(+0.93%) |
Dec 19, 2003 | 10.09 | 10.09 | 9.799 | 9.857 | 337,263 | -0.16(-1.64%) |
Dec 18, 2003 | 10.16 | 10.30 | 9.952 | 10.02 | 193,018 | -0.10(-1.02%) |
Dec 17, 2003 | 10.22 | 10.27 | 10.01 | 10.12 | 136,950 | +0.08(+0.76%) |
Dec 16, 2003 | 10.11 | 10.26 | 10.00 | 10.05 | 168,543 | -0.10(-1.02%) |
Dec 15, 2003 | 10.57 | 10.57 | 10.11 | 10.15 | 201,605 | -0.33(-3.14%) |
Dec 12, 2003 | 10.45 | 10.62 | 10.29 | 10.48 | 206,427 | -0.07(-0.65%) |
Dec 11, 2003 | 10.24 | 10.62 | 10.24 | 10.55 | 118,952 | +0.28(+2.72%) |
Dec 10, 2003 | 10.48 | 10.50 | 10.24 | 10.27 | 154,849 | -0.26(-2.51%) |
Dec 09, 2003 | 10.79 | 10.79 | 10.49 | 10.53 | 171,236 | -0.24(-2.20%) |
Dec 08, 2003 | 10.68 | 10.81 | 10.62 | 10.77 | 134,023 | +0.09(+0.86%) |
Dec 05, 2003 | 10.80 | 10.82 | 10.72 | 10.68 | 100,171 | -0.12(-1.10%) |
Dec 04, 2003 | 10.69 | 10.83 | 10.69 | 10.80 | 143,497 | +0.02(+0.22%) |
Dec 03, 2003 | 10.82 | 10.89 | 10.69 | 10.78 | 152,357 | +0.06(+0.54%) |
Dec 02, 2003 | 10.91 | 10.91 | 10.72 | 10.72 | 144,460 | -0.15(-1.41%) |
Dec 01, 2003 | 10.81 | 10.91 | 10.78 | 10.87 | 211,985 | -0.02(-0.14%) |
Nov 28, 2003 | 10.91 | 10.91 | 10.74 | 10.89 | 34,468 | +0.03(+0.32%) |
Nov 26, 2003 | 10.95 | 10.95 | 10.66 | 10.85 | 83,904 | -0.03(-0.25%) |
Nov 25, 2003 | 10.72 | 10.94 | 10.61 | 10.88 | 570,780 | +0.22(+2.05%) |
Nov 24, 2003 | 10.53 | 10.80 | 10.53 | 10.66 | 178,312 | +0.07(+0.69%) |
Nov 21, 2003 | 10.69 | 10.72 | 10.54 | 10.59 | 283,950 | +0.00(+0.00%) |
Nov 20, 2003 | 10.36 | 10.59 | 10.34 | 10.59 | 756,347 | +0.21(+2.07%) |
Nov 19, 2003 | 10.39 | 10.41 | 10.18 | 10.37 | 235,841 | +0.17(+1.69%) |
Nov 18, 2003 | 10.15 | 10.37 | 10.14 | 10.20 | 130,289 | +0.14(+1.41%) |
Nov 17, 2003 | 10.37 | 10.40 | 10.05 | 10.06 | 398,553 | -0.33(-3.20%) |
Nov 14, 2003 | 10.76 | 10.85 | 10.39 | 10.39 | 387,279 | -0.38(-3.55%) |
Nov 13, 2003 | 10.70 | 10.83 | 10.59 | 10.78 | 323,210 | +0.10(+0.90%) |
Nov 12, 2003 | 10.62 | 10.68 | 10.47 | 10.68 | 380,978 | +0.13(+1.23%) |
Nov 11, 2003 | 10.81 | 10.83 | 10.30 | 10.55 | 3,056,877 | -0.85(-7.42%) |
Nov 10, 2003 | 12.08 | 12.08 | 11.29 | 11.40 | 529,014 | -0.65(-5.40%) |
Nov 07, 2003 | 11.82 | 12.25 | 11.65 | 12.05 | 445,855 | +0.35(+2.98%) |
Nov 06, 2003 | 11.33 | 11.81 | 11.19 | 11.70 | 142,773 | +0.51(+4.51%) |
Nov 05, 2003 | 11.30 | 11.53 | 11.16 | 11.19 | 235,707 | -0.03(-0.24%) |
Nov 04, 2003 | 11.20 | 11.64 | 11.10 | 11.22 | 149,946 | +0.15(+1.38%) |