Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 11.54 | 11.74 | 11.30 | 11.51 | 621,546 | +0.01(+0.07%) |
Aug 30, 2004 | 11.51 | 11.66 | 11.44 | 11.51 | 339,550 | -0.02(-0.21%) |
Aug 27, 2004 | 11.66 | 11.74 | 11.45 | 11.53 | 571,280 | -0.11(-0.96%) |
Aug 26, 2004 | 11.67 | 11.68 | 11.55 | 11.64 | 402,635 | -0.03(-0.27%) |
Aug 25, 2004 | 11.67 | 11.73 | 11.63 | 11.67 | 333,518 | -0.02(-0.20%) |
Aug 24, 2004 | 11.74 | 11.84 | 11.62 | 11.70 | 737,034 | +0.03(+0.27%) |
Aug 23, 2004 | 11.62 | 11.70 | 11.51 | 11.67 | 351,363 | -0.02(-0.20%) |
Aug 20, 2004 | 11.54 | 11.82 | 11.42 | 11.69 | 488,214 | +0.19(+1.66%) |
Aug 19, 2004 | 11.82 | 11.83 | 11.41 | 11.50 | 491,858 | -0.30(-2.56%) |
Aug 18, 2004 | 11.52 | 11.80 | 11.37 | 11.80 | 596,287 | +0.28(+2.42%) |
Aug 17, 2004 | 11.71 | 11.77 | 11.44 | 11.52 | 415,453 | -0.09(-0.75%) |
Aug 16, 2004 | 11.46 | 11.71 | 11.33 | 11.61 | 550,922 | +0.25(+2.17%) |
Aug 13, 2004 | 11.36 | 11.46 | 11.28 | 11.36 | 830,278 | +0.02(+0.21%) |
Aug 12, 2004 | 11.57 | 11.59 | 11.16 | 11.34 | 978,816 | -0.29(-2.53%) |
Aug 11, 2004 | 11.93 | 11.95 | 11.39 | 11.63 | 1,118,557 | -0.38(-3.18%) |
Aug 10, 2004 | 11.80 | 12.04 | 11.71 | 12.02 | 644,040 | +0.18(+1.55%) |
Aug 09, 2004 | 11.83 | 11.96 | 11.67 | 11.83 | 844,479 | +0.10(+0.81%) |
Aug 06, 2004 | 12.02 | 12.02 | 11.29 | 11.74 | 3,080,086 | -0.29(-2.45%) |
Aug 05, 2004 | 12.70 | 12.71 | 11.94 | 12.03 | 1,050,320 | -0.68(-5.38%) |
Aug 04, 2004 | 12.75 | 12.82 | 12.56 | 12.72 | 846,866 | -0.07(-0.56%) |
Aug 03, 2004 | 12.79 | 12.84 | 12.63 | 12.79 | 964,239 | +0.00(+0.00%) |
Aug 02, 2004 | 12.91 | 13.01 | 12.61 | 12.79 | 962,731 | -0.26(-2.01%) |
Jul 30, 2004 | 13.18 | 13.33 | 12.95 | 13.05 | 849,128 | -0.21(-1.56%) |
Jul 29, 2004 | 12.92 | 13.41 | 12.90 | 13.26 | 1,527,979 | +0.30(+2.33%) |
Jul 28, 2004 | 13.57 | 14.15 | 12.77 | 12.95 | 2,877,763 | -1.30(-9.10%) |
Jul 27, 2004 | 14.35 | 14.72 | 14.21 | 14.25 | 1,123,081 | -0.10(-0.67%) |
Jul 26, 2004 | 14.44 | 14.77 | 14.17 | 14.35 | 1,074,448 | -0.11(-0.77%) |
Jul 23, 2004 | 14.55 | 14.68 | 14.12 | 14.46 | 902,411 | -0.04(-0.27%) |
Jul 22, 2004 | 15.64 | 15.75 | 14.28 | 14.50 | 2,005,763 | -1.06(-6.80%) |
Jul 21, 2004 | 15.59 | 15.68 | 15.45 | 15.56 | 664,775 | -0.08(-0.51%) |
Jul 20, 2004 | 15.47 | 15.68 | 15.37 | 15.64 | 876,146 | +0.22(+1.45%) |
Jul 19, 2004 | 15.66 | 15.72 | 15.37 | 15.41 | 1,284,186 | -0.18(-1.12%) |
Jul 16, 2004 | 15.79 | 15.89 | 15.50 | 15.59 | 1,257,042 | -0.19(-1.21%) |
Jul 15, 2004 | 15.51 | 15.87 | 15.39 | 15.78 | 1,134,266 | +0.32(+2.09%) |
Jul 14, 2004 | 15.56 | 15.58 | 15.20 | 15.46 | 977,811 | -0.23(-1.45%) |
Jul 13, 2004 | 15.72 | 15.88 | 15.59 | 15.68 | 463,458 | -0.07(-0.45%) |
Jul 12, 2004 | 15.58 | 15.80 | 15.53 | 15.76 | 409,044 | +0.13(+0.84%) |
Jul 09, 2004 | 15.37 | 15.70 | 15.32 | 15.62 | 362,422 | +0.27(+1.79%) |
Jul 08, 2004 | 14.71 | 15.56 | 14.67 | 15.35 | 2,099,761 | -0.60(-3.79%) |
Jul 07, 2004 | 15.73 | 16.01 | 15.70 | 15.95 | 1,314,597 | +0.25(+1.57%) |
Jul 06, 2004 | 16.39 | 16.39 | 15.71 | 15.71 | 655,099 | -0.72(-4.36%) |
Jul 02, 2004 | 16.31 | 16.70 | 16.09 | 16.42 | 865,842 | +0.14(+0.88%) |
Jul 01, 2004 | 16.46 | 16.47 | 16.18 | 16.28 | 1,088,020 | -0.19(-1.16%) |
Jun 30, 2004 | 16.51 | 16.55 | 16.26 | 16.47 | 757,140 | -0.06(-0.34%) |
Jun 29, 2004 | 16.46 | 16.64 | 16.34 | 16.53 | 583,218 | +0.10(+0.58%) |
Jun 28, 2004 | 16.56 | 16.82 | 16.24 | 16.43 | 1,086,638 | +0.10(+0.58%) |
Jun 25, 2004 | 16.45 | 16.88 | 16.08 | 16.34 | 1,974,346 | -0.12(-0.73%) |
Jun 24, 2004 | 16.36 | 16.63 | 16.34 | 16.46 | 1,417,015 | +0.15(+0.93%) |
Jun 23, 2004 | 16.39 | 16.39 | 16.25 | 16.31 | 748,846 | -0.10(-0.58%) |
Jun 22, 2004 | 15.98 | 16.42 | 15.85 | 16.40 | 770,712 | +0.38(+2.38%) |
Jun 21, 2004 | 16.00 | 16.15 | 15.85 | 16.02 | 580,830 | +0.02(+0.10%) |
Jun 18, 2004 | 15.82 | 16.39 | 15.78 | 16.00 | 947,148 | -0.09(-0.54%) |
Jun 17, 2004 | 16.43 | 16.44 | 15.99 | 16.09 | 457,174 | -0.28(-1.70%) |
Jun 16, 2004 | 16.31 | 16.43 | 16.05 | 16.37 | 551,173 | +0.05(+0.29%) |
Jun 15, 2004 | 15.88 | 16.43 | 15.87 | 16.32 | 1,017,521 | +0.52(+3.27%) |
Jun 14, 2004 | 15.84 | 16.06 | 15.76 | 15.80 | 744,574 | -0.11(-0.70%) |
Jun 10, 2004 | 16.37 | 16.46 | 15.84 | 15.92 | 1,855,717 | -0.33(-2.01%) |
Jun 09, 2004 | 16.75 | 16.75 | 16.16 | 16.24 | 1,238,066 | -0.53(-3.13%) |
Jun 08, 2004 | 16.31 | 16.84 | 16.26 | 16.77 | 703,355 | +0.39(+2.36%) |
Jun 07, 2004 | 16.14 | 16.41 | 15.80 | 16.38 | 649,067 | +0.06(+0.37%) |
Jun 04, 2004 | 16.46 | 16.57 | 16.10 | 16.32 | 828,268 | +0.04(+0.24%) |
Jun 03, 2004 | 15.72 | 16.50 | 15.71 | 16.28 | 3,041,506 | +0.54(+3.44%) |
Jun 02, 2004 | 15.54 | 15.76 | 15.28 | 15.74 | 1,494,551 | +0.30(+1.96%) |
Jun 01, 2004 | 15.19 | 15.53 | 15.11 | 15.44 | 1,053,839 | +0.25(+1.62%) |
May 28, 2004 | 15.46 | 15.50 | 15.16 | 15.19 | 993,142 | -0.38(-2.45%) |
May 27, 2004 | 14.95 | 15.85 | 14.78 | 15.57 | 4,365,026 | +0.68(+4.54%) |
May 26, 2004 | 14.73 | 15.12 | 14.52 | 14.90 | 2,032,027 | -0.10(-0.64%) |
May 25, 2004 | 15.01 | 15.08 | 14.79 | 14.99 | 721,074 | -0.05(-0.32%) |
May 24, 2004 | 14.86 | 15.48 | 14.78 | 15.04 | 1,019,658 | +0.29(+2.00%) |
May 21, 2004 | 14.72 | 14.94 | 13.42 | 14.75 | 4,055,258 | -0.25(-1.70%) |
May 20, 2004 | 14.89 | 15.22 | 14.82 | 15.00 | 618,781 | +0.08(+0.53%) |
May 19, 2004 | 15.20 | 15.38 | 14.79 | 14.92 | 1,495,431 | -0.09(-0.58%) |
May 18, 2004 | 14.87 | 15.27 | 14.86 | 15.01 | 1,002,064 | +0.18(+1.18%) |
May 17, 2004 | 14.83 | 15.02 | 14.46 | 14.83 | 1,511,139 | -0.06(-0.37%) |
May 14, 2004 | 14.32 | 14.97 | 13.83 | 14.89 | 1,199,486 | +0.49(+3.37%) |
May 13, 2004 | 14.22 | 14.66 | 14.12 | 14.40 | 1,367,251 | +0.11(+0.78%) |
May 12, 2004 | 14.23 | 14.36 | 13.79 | 14.29 | 611,493 | +0.06(+0.39%) |
May 11, 2004 | 14.36 | 14.44 | 14.10 | 14.24 | 853,778 | -0.02(-0.17%) |
May 10, 2004 | 13.87 | 15.80 | 13.72 | 14.26 | 5,076,424 | +0.33(+2.40%) |
May 07, 2004 | 13.61 | 14.00 | 13.52 | 13.93 | 962,102 | +0.24(+1.74%) |
May 06, 2004 | 13.85 | 13.85 | 13.43 | 13.69 | 739,673 | -0.02(-0.12%) |
May 05, 2004 | 13.46 | 13.73 | 13.41 | 13.70 | 709,513 | +0.16(+1.17%) |
May 04, 2004 | 13.49 | 13.70 | 13.39 | 13.54 | 1,122,830 | +0.05(+0.35%) |
May 03, 2004 | 13.39 | 13.53 | 13.30 | 13.50 | 1,137,156 | +0.14(+1.01%) |
Apr 30, 2004 | 13.33 | 13.46 | 13.19 | 13.36 | 665,152 | +0.08(+0.60%) |
Apr 29, 2004 | 13.47 | 13.57 | 12.99 | 13.28 | 1,386,604 | -0.31(-2.28%) |
Apr 28, 2004 | 13.72 | 13.85 | 13.09 | 13.59 | 1,891,783 | +0.41(+3.08%) |
Apr 27, 2004 | 12.84 | 13.19 | 12.72 | 13.19 | 622,174 | +0.35(+2.73%) |
Apr 26, 2004 | 13.09 | 13.11 | 12.61 | 12.84 | 252,464 | -0.25(-1.89%) |
Apr 23, 2004 | 13.19 | 13.20 | 12.81 | 13.08 | 192,144 | -0.04(-0.30%) |
Apr 22, 2004 | 13.06 | 13.21 | 12.95 | 13.12 | 387,555 | +0.03(+0.24%) |
Apr 21, 2004 | 12.88 | 13.09 | 12.77 | 13.09 | 275,209 | +0.38(+3.01%) |
Apr 20, 2004 | 13.08 | 13.09 | 12.64 | 12.71 | 212,502 | -0.37(-2.80%) |
Apr 19, 2004 | 12.93 | 13.10 | 12.88 | 13.07 | 255,228 | +0.14(+1.05%) |
Apr 16, 2004 | 12.83 | 13.11 | 12.63 | 12.94 | 376,245 | +0.06(+0.49%) |
Apr 15, 2004 | 13.05 | 13.50 | 12.72 | 12.88 | 593,899 | -0.32(-2.41%) |
Apr 14, 2004 | 13.15 | 13.41 | 13.09 | 13.19 | 319,318 | -0.07(-0.54%) |
Apr 13, 2004 | 13.52 | 13.57 | 13.26 | 13.27 | 448,001 | -0.25(-1.83%) |
Apr 12, 2004 | 13.33 | 13.73 | 13.31 | 13.51 | 333,644 | +0.12(+0.89%) |
Apr 08, 2004 | 13.68 | 13.81 | 13.27 | 13.39 | 288,907 | -0.19(-1.41%) |
Apr 07, 2004 | 13.53 | 13.82 | 13.30 | 13.58 | 496,634 | +0.02(+0.18%) |
Apr 06, 2004 | 13.66 | 13.69 | 13.48 | 13.56 | 533,831 | -0.18(-1.27%) |
Apr 05, 2004 | 13.78 | 14.02 | 13.58 | 13.73 | 451,519 | -0.07(-0.52%) |
Apr 02, 2004 | 13.85 | 14.01 | 13.62 | 13.81 | 423,119 | +0.10(+0.76%) |
Apr 01, 2004 | 13.61 | 13.89 | 13.55 | 13.70 | 447,372 | +0.03(+0.23%) |
Mar 31, 2004 | 13.53 | 13.71 | 13.46 | 13.67 | 460,944 | +0.11(+0.82%) |
Mar 30, 2004 | 13.97 | 13.97 | 13.31 | 13.56 | 386,173 | +0.17(+1.25%) |
Mar 29, 2004 | 13.32 | 13.39 | 12.99 | 13.39 | 415,830 | +0.25(+1.88%) |
Mar 26, 2004 | 13.28 | 13.44 | 13.15 | 13.15 | 437,068 | -0.13(-0.96%) |
Mar 25, 2004 | 12.84 | 13.29 | 12.72 | 13.27 | 816,329 | +0.49(+3.86%) |
Mar 24, 2004 | 12.88 | 12.99 | 12.56 | 12.78 | 550,293 | -0.09(-0.68%) |
Mar 23, 2004 | 12.78 | 13.16 | 12.77 | 12.87 | 465,217 | +0.09(+0.68%) |
Mar 22, 2004 | 13.35 | 13.46 | 12.77 | 12.78 | 571,154 | -0.48(-3.60%) |
Mar 19, 2004 | 13.49 | 13.58 | 13.17 | 13.26 | 1,362,602 | -0.28(-2.06%) |
Mar 18, 2004 | 12.66 | 14.08 | 12.41 | 13.54 | 6,178,520 | +2.11(+18.45%) |
Mar 17, 2004 | 11.34 | 11.54 | 11.33 | 11.43 | 616,645 | +0.16(+1.41%) |
Mar 16, 2004 | 11.32 | 11.41 | 11.20 | 11.27 | 675,960 | +0.07(+0.64%) |
Mar 15, 2004 | 11.37 | 11.37 | 11.14 | 11.20 | 478,286 | -0.19(-1.68%) |
Mar 12, 2004 | 11.07 | 11.39 | 10.92 | 11.39 | 466,599 | +0.33(+2.95%) |
Mar 11, 2004 | 11.28 | 11.38 | 11.03 | 11.06 | 550,042 | -0.22(-1.97%) |
Mar 10, 2004 | 11.56 | 11.72 | 11.28 | 11.28 | 407,410 | -0.23(-2.00%) |
Mar 09, 2004 | 11.57 | 11.78 | 11.41 | 11.51 | 308,888 | -0.10(-0.89%) |
Mar 08, 2004 | 11.96 | 12.10 | 11.59 | 11.62 | 322,208 | -0.36(-2.99%) |
Mar 05, 2004 | 11.90 | 12.14 | 11.79 | 11.98 | 521,641 | -0.01(-0.07%) |
Mar 04, 2004 | 11.96 | 12.04 | 11.54 | 11.98 | 961,348 | +0.02(+0.20%) |
Mar 03, 2004 | 11.44 | 12.43 | 11.20 | 11.96 | 2,271,171 | +0.46(+4.01%) |
Mar 02, 2004 | 11.16 | 11.56 | 11.10 | 11.50 | 782,399 | +0.31(+2.77%) |
Mar 01, 2004 | 11.17 | 11.28 | 10.99 | 11.19 | 422,239 | +0.05(+0.43%) |
Feb 27, 2004 | 11.29 | 11.29 | 11.04 | 11.14 | 282,247 | -0.15(-1.34%) |
Feb 26, 2004 | 11.10 | 11.35 | 10.98 | 11.29 | 498,896 | +0.15(+1.36%) |
Feb 25, 2004 | 10.97 | 11.19 | 10.85 | 11.14 | 352,871 | +0.10(+0.94%) |
Feb 24, 2004 | 10.79 | 11.20 | 10.76 | 11.04 | 373,355 | +0.28(+2.59%) |
Feb 23, 2004 | 10.98 | 11.11 | 10.76 | 10.76 | 400,876 | -0.18(-1.67%) |
Feb 20, 2004 | 11.19 | 11.19 | 10.79 | 10.94 | 459,688 | -0.01(-0.07%) |
Feb 19, 2004 | 11.58 | 11.58 | 10.92 | 10.95 | 397,985 | -0.39(-3.44%) |
Feb 18, 2004 | 11.58 | 11.58 | 11.29 | 11.34 | 371,470 | -0.21(-1.79%) |
Feb 17, 2004 | 11.49 | 11.73 | 11.32 | 11.55 | 264,151 | +0.16(+1.40%) |
Feb 13, 2004 | 11.61 | 11.76 | 11.31 | 11.39 | 282,749 | -0.17(-1.45%) |
Feb 12, 2004 | 11.71 | 11.82 | 11.47 | 11.55 | 239,269 | -0.26(-2.22%) |
Feb 11, 2004 | 11.50 | 12.01 | 11.46 | 11.82 | 600,685 | +0.26(+2.27%) |
Feb 10, 2004 | 11.49 | 11.71 | 11.30 | 11.55 | 488,214 | +0.18(+1.54%) |
Feb 09, 2004 | 11.28 | 11.58 | 11.14 | 11.38 | 434,429 | +0.06(+0.49%) |
Feb 06, 2004 | 11.05 | 11.47 | 10.96 | 11.32 | 337,037 | +0.30(+2.74%) |
Feb 05, 2004 | 11.01 | 11.11 | 10.79 | 11.02 | 460,190 | -0.04(-0.36%) |
Feb 04, 2004 | 11.14 | 11.22 | 11.06 | 11.06 | 370,841 | -0.13(-1.14%) |
Feb 03, 2004 | 11.25 | 11.37 | 11.14 | 11.19 | 622,049 | -0.14(-1.19%) |
Feb 02, 2004 | 11.35 | 11.58 | 11.13 | 11.32 | 556,325 | -0.08(-0.70%) |
Jan 30, 2004 | 11.28 | 11.46 | 11.18 | 11.40 | 342,189 | +0.14(+1.27%) |
Jan 29, 2004 | 11.28 | 11.44 | 11.06 | 11.26 | 486,078 | +0.08(+0.71%) |
Jan 28, 2004 | 11.12 | 12.00 | 11.01 | 11.18 | 956,950 | +0.28(+2.58%) |
Jan 27, 2004 | 11.44 | 11.45 | 10.83 | 10.90 | 796,725 | -0.52(-4.55%) |
Jan 26, 2004 | 11.40 | 11.42 | 10.94 | 11.42 | 733,515 | -0.02(-0.21%) |
Jan 23, 2004 | 11.59 | 11.76 | 10.90 | 11.44 | 792,704 | -0.18(-1.57%) |
Jan 22, 2004 | 11.64 | 12.51 | 11.55 | 11.63 | 1,064,772 | -0.06(-0.48%) |
Jan 21, 2004 | 11.49 | 11.68 | 11.32 | 11.68 | 552,178 | +0.02(+0.14%) |
Jan 20, 2004 | 11.30 | 11.70 | 11.20 | 11.67 | 364,307 | +0.39(+3.46%) |
Jan 16, 2004 | 11.50 | 11.54 | 11.05 | 11.28 | 366,066 | -0.14(-1.25%) |
Jan 15, 2004 | 11.18 | 11.55 | 11.07 | 11.42 | 376,909 | +0.23(+2.06%) |
Jan 14, 2004 | 11.19 | 11.26 | 11.01 | 11.19 | 772,567 | +0.09(+0.79%) |
Jan 13, 2004 | 11.21 | 11.23 | 10.86 | 11.10 | 1,074,482 | -0.01(-0.07%) |
Jan 12, 2004 | 10.54 | 11.14 | 10.52 | 11.11 | 871,596 | +0.59(+5.60%) |
Jan 09, 2004 | 10.46 | 11.04 | 10.43 | 10.52 | 654,067 | +0.02(+0.15%) |
Jan 08, 2004 | 10.70 | 10.70 | 10.45 | 10.50 | 460,584 | +0.01(+0.08%) |
Jan 07, 2004 | 10.04 | 10.60 | 10.04 | 10.50 | 370,474 | +0.17(+1.62%) |
Jan 06, 2004 | 10.66 | 10.66 | 10.24 | 10.33 | 567,133 | -0.30(-2.84%) |
Jan 05, 2004 | 10.34 | 10.65 | 10.24 | 10.63 | 492,110 | +0.41(+4.05%) |
Jan 02, 2004 | 10.02 | 10.51 | 9.995 | 10.22 | 598,549 | +0.28(+2.80%) |
Dec 31, 2003 | 9.995 | 10.09 | 9.756 | 9.939 | 423,370 | +0.04(+0.40%) |
Dec 30, 2003 | 9.804 | 10.03 | 9.738 | 9.899 | 504,612 | +0.09(+0.89%) |
Dec 29, 2003 | 9.692 | 9.848 | 9.660 | 9.812 | 502,426 | +0.14(+1.48%) |
Dec 26, 2003 | 9.557 | 9.708 | 9.470 | 9.668 | 180,122 | -0.17(-1.70%) |
Dec 24, 2003 | 9.987 | 9.987 | 9.827 | 9.836 | 87,685 | -0.22(-2.22%) |
Dec 23, 2003 | 9.939 | 10.11 | 9.692 | 10.06 | 403,767 | +0.28(+2.85%) |
Dec 22, 2003 | 9.501 | 9.780 | 9.501 | 9.780 | 552,421 | +0.14(+1.40%) |
Dec 19, 2003 | 10.13 | 10.15 | 9.541 | 9.645 | 609,989 | -0.29(-2.96%) |
Dec 18, 2003 | 9.549 | 10.06 | 9.525 | 9.939 | 343,014 | +0.41(+4.26%) |
Dec 17, 2003 | 9.589 | 9.645 | 9.430 | 9.533 | 528,953 | -0.06(-0.66%) |
Dec 16, 2003 | 9.191 | 9.613 | 9.191 | 9.597 | 494,134 | +0.36(+3.88%) |
Dec 15, 2003 | 9.653 | 9.828 | 9.143 | 9.239 | 967,194 | -0.31(-3.25%) |
Dec 12, 2003 | 9.454 | 9.549 | 9.366 | 9.549 | 397,361 | +0.18(+1.87%) |
Dec 11, 2003 | 9.127 | 9.430 | 9.127 | 9.374 | 361,416 | +0.23(+2.52%) |
Dec 10, 2003 | 8.992 | 9.302 | 8.968 | 9.143 | 404,949 | +0.15(+1.68%) |
Dec 09, 2003 | 9.008 | 9.191 | 8.992 | 8.992 | 449,656 | -0.12(-1.31%) |
Dec 08, 2003 | 9.008 | 9.191 | 8.984 | 9.111 | 444,158 | +0.04(+0.44%) |
Dec 05, 2003 | 9.056 | 9.167 | 9.000 | 9.072 | 171,177 | +0.02(+0.18%) |
Dec 04, 2003 | 9.119 | 9.223 | 9.040 | 9.056 | 417,669 | -0.04(-0.44%) |
Dec 03, 2003 | 9.175 | 9.294 | 9.095 | 9.095 | 496,299 | -0.10(-1.12%) |
Dec 02, 2003 | 9.247 | 9.390 | 9.183 | 9.199 | 546,013 | -0.13(-1.37%) |
Dec 01, 2003 | 9.207 | 9.390 | 9.127 | 9.326 | 630,207 | +0.11(+1.21%) |
Nov 28, 2003 | 9.175 | 9.239 | 9.111 | 9.215 | 202,963 | +0.07(+0.78%) |
Nov 26, 2003 | 9.390 | 9.390 | 9.088 | 9.143 | 314,359 | -0.13(-1.37%) |
Nov 25, 2003 | 9.191 | 9.382 | 9.119 | 9.271 | 539,819 | +0.04(+0.43%) |
Nov 24, 2003 | 9.143 | 9.390 | 9.119 | 9.231 | 416,656 | +0.15(+1.67%) |
Nov 21, 2003 | 9.135 | 9.207 | 8.992 | 9.080 | 445,129 | -0.03(-0.35%) |
Nov 20, 2003 | 9.032 | 9.294 | 8.960 | 9.111 | 508,586 | +0.07(+0.79%) |
Nov 19, 2003 | 8.952 | 9.215 | 8.952 | 9.040 | 472,174 | +0.14(+1.61%) |
Nov 18, 2003 | 9.032 | 9.247 | 8.897 | 8.897 | 850,703 | -0.19(-2.10%) |
Nov 17, 2003 | 9.271 | 9.271 | 8.976 | 9.088 | 652,453 | -0.25(-2.73%) |
Nov 14, 2003 | 9.143 | 9.493 | 9.135 | 9.342 | 758,173 | -0.14(-1.43%) |
Nov 13, 2003 | 9.374 | 9.517 | 9.302 | 9.477 | 774,658 | +0.10(+1.10%) |
Nov 12, 2003 | 9.263 | 9.406 | 9.215 | 9.374 | 770,541 | +0.19(+2.08%) |
Nov 11, 2003 | 9.207 | 9.271 | 9.064 | 9.183 | 661,389 | -0.08(-0.86%) |
Nov 10, 2003 | 9.581 | 9.621 | 9.263 | 9.263 | 1,396,222 | -0.29(-3.08%) |
Nov 07, 2003 | 9.581 | 9.812 | 9.517 | 9.557 | 964,780 | +0.01(+0.08%) |
Nov 06, 2003 | 9.549 | 9.684 | 9.462 | 9.549 | 1,457,368 | +0.01(+0.08%) |
Nov 05, 2003 | 9.489 | 9.549 | 9.215 | 9.541 | 1,042,750 | +0.10(+1.01%) |
Nov 04, 2003 | 9.271 | 9.485 | 9.151 | 9.446 | 1,379,609 | +0.20(+2.15%) |
Nov 03, 2003 | 9.183 | 9.350 | 9.151 | 9.247 | 600,527 | +0.10(+1.13%) |
Oct 31, 2003 | 9.111 | 9.350 | 9.080 | 9.143 | 1,058,853 | +0.02(+0.17%) |
Oct 30, 2003 | 8.793 | 9.352 | 8.889 | 9.127 | 3,203,166 | +0.33(+3.80%) |
Oct 29, 2003 | 7.989 | 8.889 | 7.918 | 8.793 | 7,989,206 | +1.43(+19.46%) |
Oct 28, 2003 | 7.182 | 7.393 | 7.146 | 7.361 | 848,167 | +0.21(+2.89%) |
Oct 27, 2003 | 7.178 | 7.281 | 7.042 | 7.154 | 1,001,185 | -0.02(-0.33%) |
Oct 24, 2003 | 7.162 | 7.210 | 7.154 | 7.178 | 1,106,619 | +0.00(+0.00%) |
Oct 23, 2003 | 7.082 | 7.281 | 7.003 | 7.178 | 991,760 | -0.02(-0.33%) |
Oct 22, 2003 | 7.361 | 7.361 | 7.170 | 7.202 | 920,255 | -0.15(-2.06%) |
Oct 21, 2003 | 7.186 | 7.361 | 7.186 | 7.353 | 1,115,757 | +0.06(+0.87%) |
Oct 20, 2003 | 7.257 | 7.345 | 7.194 | 7.289 | 991,119 | +0.00(+0.00%) |
Oct 17, 2003 | 7.409 | 7.416 | 7.090 | 7.289 | 1,075,472 | +0.00(+0.00%) |
Oct 16, 2003 | 7.329 | 7.385 | 7.274 | 7.289 | 1,265,386 | -0.04(-0.54%) |
Oct 15, 2003 | 7.385 | 7.440 | 7.313 | 7.329 | 2,943,936 | -0.05(-0.65%) |
Oct 14, 2003 | 7.289 | 7.393 | 7.249 | 7.377 | 2,358,303 | +0.05(+0.65%) |
Oct 13, 2003 | 7.440 | 7.448 | 7.233 | 7.329 | 1,673,024 | -0.04(-0.54%) |
Oct 10, 2003 | 7.154 | 7.409 | 7.122 | 7.369 | 3,230,931 | +0.25(+3.46%) |
Oct 09, 2003 | 7.440 | 7.480 | 6.915 | 7.122 | 10,510,178 | -0.26(-3.56%) |
Oct 08, 2003 | 9.143 | 9.239 | 7.289 | 7.385 | 34,182,912 | -4.77(-39.27%) |
Oct 06, 2003 | 12.48 | 12.48 | 12.10 | 12.16 | 432,995 | -0.28(-2.24%) |
Oct 03, 2003 | 12.09 | 12.60 | 12.08 | 12.44 | 500,412 | +0.46(+3.85%) |
Oct 02, 2003 | 12.16 | 12.24 | 11.94 | 11.98 | 403,795 | -0.09(-0.72%) |
Oct 01, 2003 | 11.75 | 12.16 | 11.70 | 12.06 | 755,739 | +0.28(+2.36%) |
Sep 30, 2003 | 11.89 | 12.18 | 11.75 | 11.79 | 423,422 | -0.19(-1.59%) |
Sep 29, 2003 | 11.59 | 12.21 | 11.59 | 11.98 | 466,952 | +0.25(+2.10%) |
Sep 26, 2003 | 11.69 | 11.98 | 11.63 | 11.73 | 484,642 | -0.02(-0.14%) |
Sep 25, 2003 | 11.98 | 12.25 | 11.65 | 11.75 | 396,437 | -0.25(-2.06%) |
Sep 24, 2003 | 12.71 | 12.77 | 11.94 | 11.99 | 430,214 | -0.73(-5.75%) |
Sep 23, 2003 | 12.55 | 12.86 | 12.53 | 12.72 | 229,751 | +0.14(+1.14%) |
Sep 22, 2003 | 12.90 | 12.91 | 12.45 | 12.58 | 211,492 | -0.15(-1.19%) |
Sep 19, 2003 | 12.69 | 13.11 | 12.64 | 12.73 | 582,520 | -0.16(-1.23%) |
Sep 18, 2003 | 12.81 | 12.89 | 12.69 | 12.89 | 383,152 | +0.01(+0.06%) |
Sep 17, 2003 | 13.16 | 13.16 | 12.74 | 12.88 | 541,522 | -0.32(-2.41%) |
Sep 16, 2003 | 13.08 | 13.26 | 13.07 | 13.20 | 425,661 | +0.07(+0.55%) |
Sep 15, 2003 | 13.13 | 13.37 | 13.01 | 13.13 | 333,644 | -0.02(-0.18%) |
Sep 12, 2003 | 13.26 | 13.33 | 12.97 | 13.15 | 245,049 | -0.10(-0.72%) |
Sep 11, 2003 | 12.85 | 13.76 | 12.72 | 13.25 | 700,716 | +0.42(+3.29%) |
Sep 10, 2003 | 13.15 | 13.17 | 12.76 | 12.83 | 289,535 | -0.33(-2.48%) |
Sep 09, 2003 | 13.29 | 13.48 | 12.98 | 13.15 | 579,699 | -0.20(-1.49%) |
Sep 08, 2003 | 13.11 | 13.50 | 13.11 | 13.35 | 678,724 | +0.22(+1.70%) |
Sep 05, 2003 | 13.34 | 13.47 | 12.76 | 13.13 | 277,346 | -0.27(-2.02%) |
Sep 04, 2003 | 13.06 | 13.49 | 13.04 | 13.40 | 514,981 | +0.27(+2.06%) |
Sep 03, 2003 | 12.68 | 13.16 | 12.55 | 13.13 | 939,859 | +0.48(+3.77%) |