Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 12.07 | 12.21 | 11.88 | 12.04 | 19,303 | +0.08(+0.64%) |
Sep 29, 2004 | 12.08 | 12.08 | 11.88 | 11.96 | 30,259 | +0.06(+0.52%) |
Sep 28, 2004 | 11.74 | 12.04 | 11.73 | 11.90 | 22,825 | +0.06(+0.52%) |
Sep 27, 2004 | 12.06 | 12.11 | 11.81 | 11.84 | 14,869 | -0.24(-1.97%) |
Sep 24, 2004 | 12.03 | 12.16 | 12.01 | 12.08 | 18,390 | +0.13(+1.09%) |
Sep 23, 2004 | 11.91 | 12.08 | 11.91 | 11.95 | 2,478 | -0.22(-1.83%) |
Sep 22, 2004 | 12.05 | 12.19 | 11.81 | 12.17 | 28,303 | -0.07(-0.56%) |
Sep 21, 2004 | 12.35 | 12.35 | 12.24 | 12.24 | 3,782 | -0.04(-0.31%) |
Sep 20, 2004 | 12.49 | 12.49 | 12.27 | 12.27 | 3,521 | -0.18(-1.48%) |
Sep 17, 2004 | 12.46 | 12.47 | 11.86 | 12.46 | 33,911 | +0.02(+0.12%) |
Sep 16, 2004 | 12.37 | 12.48 | 12.27 | 12.44 | 8,608 | +0.10(+0.81%) |
Sep 15, 2004 | 12.27 | 12.37 | 12.08 | 12.34 | 13,173 | +0.08(+0.63%) |
Sep 14, 2004 | 12.24 | 12.32 | 12.03 | 12.27 | 7,956 | +0.02(+0.13%) |
Sep 13, 2004 | 12.18 | 12.26 | 12.04 | 12.25 | 10,043 | +0.16(+1.33%) |
Sep 10, 2004 | 12.00 | 12.24 | 11.97 | 12.09 | 6,260 | +0.00(+0.00%) |
Sep 09, 2004 | 12.24 | 12.25 | 11.97 | 12.09 | 22,434 | +0.12(+1.02%) |
Sep 08, 2004 | 12.26 | 12.26 | 11.94 | 11.97 | 7,043 | -0.27(-2.19%) |
Sep 07, 2004 | 11.74 | 12.24 | 11.74 | 12.24 | 9,260 | +0.25(+2.11%) |
Sep 03, 2004 | 11.86 | 12.23 | 11.86 | 11.98 | 23,607 | -0.05(-0.38%) |
Sep 02, 2004 | 11.91 | 12.04 | 11.58 | 12.03 | 30,911 | +0.26(+2.22%) |
Sep 01, 2004 | 11.68 | 12.21 | 11.54 | 11.77 | 17,216 | +0.15(+1.25%) |
Aug 31, 2004 | 11.32 | 11.78 | 11.32 | 11.62 | 13,173 | +0.31(+2.78%) |
Aug 30, 2004 | 11.33 | 11.38 | 11.06 | 11.31 | 41,476 | -0.16(-1.40%) |
Aug 27, 2004 | 11.50 | 11.50 | 11.25 | 11.47 | 4,825 | -0.01(-0.07%) |
Aug 26, 2004 | 11.57 | 11.73 | 11.31 | 11.48 | 4,825 | -0.08(-0.73%) |
Aug 25, 2004 | 11.34 | 11.56 | 11.32 | 11.56 | 9,782 | +0.08(+0.67%) |
Aug 24, 2004 | 11.32 | 11.53 | 11.32 | 11.49 | 2,999 | +0.05(+0.47%) |
Aug 23, 2004 | 11.11 | 11.49 | 11.07 | 11.43 | 7,695 | +0.33(+2.97%) |
Aug 20, 2004 | 10.50 | 11.10 | 10.50 | 11.10 | 4,394 | +0.61(+5.85%) |
Aug 19, 2004 | 10.28 | 10.50 | 10.28 | 10.49 | 8,608 | +0.18(+1.79%) |
Aug 18, 2004 | 10.22 | 10.50 | 10.04 | 10.30 | 30,651 | +0.19(+1.89%) |
Aug 17, 2004 | 10.18 | 10.35 | 10.01 | 10.11 | 52,563 | +0.07(+0.69%) |
Aug 16, 2004 | 10.48 | 10.60 | 9.890 | 10.04 | 49,693 | -0.35(-3.32%) |
Aug 13, 2004 | 10.56 | 10.68 | 10.37 | 10.39 | 23,999 | -0.29(-2.73%) |
Aug 12, 2004 | 10.66 | 10.73 | 10.54 | 10.68 | 15,651 | -0.04(-0.36%) |
Aug 11, 2004 | 10.70 | 10.76 | 10.64 | 10.72 | 21,260 | -0.05(-0.43%) |
Aug 10, 2004 | 11.01 | 11.02 | 10.62 | 10.76 | 42,129 | -0.16(-1.47%) |
Aug 09, 2004 | 10.85 | 11.11 | 10.79 | 10.93 | 22,068 | +0.11(+0.99%) |
Aug 06, 2004 | 10.93 | 10.93 | 10.59 | 10.82 | 18,260 | -0.18(-1.67%) |
Aug 05, 2004 | 11.26 | 11.26 | 10.79 | 11.00 | 25,825 | -0.53(-4.59%) |
Aug 04, 2004 | 11.87 | 11.87 | 11.09 | 11.53 | 20,999 | -0.24(-2.02%) |
Aug 03, 2004 | 11.52 | 11.96 | 11.50 | 11.77 | 16,027 | -0.16(-1.35%) |
Aug 02, 2004 | 10.95 | 11.93 | 10.94 | 11.93 | 32,346 | +0.76(+6.79%) |
Jul 30, 2004 | 11.19 | 11.19 | 10.54 | 11.17 | 24,129 | -0.15(-1.29%) |
Jul 29, 2004 | 11.30 | 11.45 | 11.12 | 11.32 | 31,433 | +0.12(+1.10%) |
Jul 28, 2004 | 11.26 | 11.30 | 11.08 | 11.19 | 40,694 | -0.12(-1.02%) |
Jul 27, 2004 | 11.14 | 11.64 | 11.14 | 11.31 | 30,781 | +0.00(+0.00%) |
Jul 26, 2004 | 11.42 | 11.50 | 11.18 | 11.31 | 42,650 | -0.28(-2.38%) |
Jul 23, 2004 | 11.69 | 11.69 | 11.22 | 11.58 | 19,564 | +0.21(+1.89%) |
Jul 22, 2004 | 11.26 | 11.49 | 11.01 | 11.37 | 20,868 | +0.20(+1.79%) |
Jul 21, 2004 | 11.22 | 11.62 | 10.73 | 11.17 | 39,259 | -0.15(-1.35%) |
Jul 20, 2004 | 11.27 | 11.45 | 11.08 | 11.32 | 29,216 | +0.08(+0.75%) |
Jul 19, 2004 | 11.24 | 11.46 | 11.23 | 11.24 | 18,521 | +0.01(+0.07%) |
Jul 16, 2004 | 11.24 | 11.52 | 11.13 | 11.23 | 48,259 | -0.15(-1.28%) |
Jul 15, 2004 | 11.38 | 11.44 | 11.19 | 11.38 | 22,434 | +0.12(+1.09%) |
Jul 14, 2004 | 11.34 | 11.42 | 11.23 | 11.26 | 39,259 | -0.10(-0.88%) |
Jul 13, 2004 | 11.40 | 11.45 | 11.33 | 11.35 | 14,477 | +0.00(+0.00%) |
Jul 12, 2004 | 11.45 | 11.46 | 11.24 | 11.35 | 15,912 | -0.18(-1.59%) |
Jul 09, 2004 | 11.45 | 11.54 | 11.24 | 11.54 | 9,521 | +0.09(+0.80%) |
Jul 08, 2004 | 11.45 | 11.45 | 11.27 | 11.45 | 16,173 | +0.07(+0.61%) |
Jul 07, 2004 | 11.24 | 11.49 | 11.24 | 11.38 | 12,651 | -0.08(-0.74%) |
Jul 06, 2004 | 12.01 | 12.01 | 11.20 | 11.46 | 36,911 | -0.38(-3.17%) |
Jul 02, 2004 | 11.85 | 12.38 | 11.46 | 11.84 | 34,433 | +0.11(+0.91%) |
Jul 01, 2004 | 11.23 | 11.95 | 11.16 | 11.73 | 32,607 | +0.15(+1.26%) |
Jun 30, 2004 | 11.19 | 11.78 | 11.19 | 11.58 | 60,780 | +0.28(+2.51%) |
Jun 29, 2004 | 11.30 | 11.31 | 10.94 | 11.30 | 27,651 | +0.12(+1.03%) |
Jun 28, 2004 | 11.42 | 11.49 | 10.94 | 11.19 | 13,303 | +0.23(+2.10%) |
Jun 25, 2004 | 11.35 | 11.41 | 10.94 | 10.96 | 56,737 | -0.39(-3.45%) |
Jun 24, 2004 | 11.45 | 11.49 | 11.19 | 11.35 | 10,303 | -0.08(-0.67%) |
Jun 23, 2004 | 11.58 | 11.60 | 11.42 | 11.42 | 11,477 | -0.14(-1.19%) |
Jun 22, 2004 | 11.49 | 11.58 | 10.89 | 11.56 | 21,781 | +0.18(+1.55%) |
Jun 21, 2004 | 11.42 | 11.49 | 11.35 | 11.39 | 7,695 | -0.05(-0.47%) |
Jun 18, 2004 | 11.49 | 11.58 | 10.96 | 11.44 | 47,085 | +0.05(+0.40%) |
Jun 17, 2004 | 11.60 | 11.60 | 11.09 | 11.39 | 18,651 | -0.21(-1.85%) |
Jun 16, 2004 | 11.73 | 11.75 | 11.46 | 11.61 | 18,651 | -0.12(-1.05%) |
Jun 15, 2004 | 11.55 | 11.88 | 11.39 | 11.73 | 26,999 | +0.13(+1.12%) |
Jun 14, 2004 | 11.68 | 11.78 | 11.49 | 11.60 | 46,172 | -0.08(-0.66%) |
Jun 10, 2004 | 11.72 | 11.72 | 11.52 | 11.68 | 14,086 | +0.04(+0.33%) |
Jun 09, 2004 | 11.70 | 11.75 | 11.31 | 11.64 | 14,608 | -0.30(-2.50%) |
Jun 08, 2004 | 11.89 | 12.11 | 11.66 | 11.94 | 11,869 | +0.14(+1.17%) |
Jun 07, 2004 | 11.85 | 12.07 | 11.62 | 11.80 | 17,216 | -0.08(-0.71%) |
Jun 04, 2004 | 11.81 | 12.21 | 11.81 | 11.88 | 20,086 | -0.06(-0.51%) |
Jun 03, 2004 | 11.65 | 11.95 | 11.65 | 11.95 | 28,564 | +0.18(+1.50%) |
Jun 02, 2004 | 11.52 | 11.83 | 11.45 | 11.77 | 1,565 | +0.25(+2.13%) |
Jun 01, 2004 | 11.72 | 11.76 | 11.39 | 11.52 | 5,738 | -0.22(-1.89%) |
May 28, 2004 | 11.55 | 11.75 | 11.55 | 11.75 | 4,173 | +0.06(+0.52%) |
May 27, 2004 | 11.42 | 11.95 | 11.42 | 11.68 | 7,956 | +0.42(+3.74%) |
May 26, 2004 | 11.12 | 11.39 | 10.93 | 11.26 | 13,173 | +0.25(+2.30%) |
May 25, 2004 | 11.12 | 11.26 | 10.93 | 11.01 | 31,955 | -0.15(-1.37%) |
May 24, 2004 | 11.49 | 11.78 | 11.13 | 11.16 | 8,347 | -0.28(-2.41%) |
May 21, 2004 | 11.63 | 11.76 | 11.19 | 11.44 | 19,825 | +0.23(+2.05%) |
May 20, 2004 | 10.97 | 11.49 | 10.97 | 11.21 | 7,825 | -0.22(-1.95%) |
May 19, 2004 | 11.31 | 11.62 | 10.92 | 11.43 | 20,216 | +0.24(+2.12%) |
May 18, 2004 | 10.64 | 11.19 | 10.64 | 11.19 | 10,173 | +0.36(+3.33%) |
May 17, 2004 | 10.29 | 10.83 | 10.02 | 10.83 | 8,608 | +0.48(+4.59%) |
May 14, 2004 | 10.83 | 10.94 | 10.36 | 10.36 | 9,260 | -0.68(-6.18%) |
May 13, 2004 | 11.26 | 11.45 | 10.89 | 11.04 | 5,869 | -0.30(-2.64%) |
May 12, 2004 | 11.26 | 11.50 | 10.76 | 11.34 | 10,695 | -0.12(-1.00%) |
May 11, 2004 | 11.12 | 11.45 | 11.12 | 11.45 | 8,217 | +0.38(+3.39%) |
May 10, 2004 | 10.87 | 11.23 | 10.74 | 11.08 | 4,956 | +0.18(+1.69%) |
May 07, 2004 | 11.34 | 11.34 | 10.83 | 10.89 | 9,782 | -0.43(-3.79%) |
May 06, 2004 | 11.68 | 11.68 | 11.19 | 11.32 | 8,608 | -0.22(-1.93%) |
May 05, 2004 | 11.88 | 12.63 | 11.55 | 11.55 | 23,999 | -0.25(-2.14%) |
May 04, 2004 | 11.58 | 11.88 | 11.12 | 11.80 | 48,259 | +0.46(+4.06%) |
May 03, 2004 | 11.91 | 12.32 | 11.12 | 11.34 | 56,737 | -0.77(-6.39%) |
Apr 30, 2004 | 12.13 | 12.37 | 11.81 | 12.11 | 14,999 | +0.12(+0.96%) |
Apr 29, 2004 | 11.98 | 12.14 | 11.88 | 12.00 | 7,434 | -0.19(-1.57%) |
Apr 28, 2004 | 12.51 | 12.53 | 11.95 | 12.19 | 22,042 | -0.42(-3.34%) |
Apr 27, 2004 | 12.80 | 12.91 | 12.54 | 12.61 | 14,347 | -0.15(-1.20%) |
Apr 26, 2004 | 12.80 | 12.90 | 12.75 | 12.77 | 38,346 | -0.27(-2.06%) |
Apr 23, 2004 | 13.49 | 13.68 | 12.88 | 13.03 | 27,912 | -0.61(-4.49%) |
Apr 22, 2004 | 13.36 | 13.65 | 13.34 | 13.65 | 25,303 | +0.41(+3.07%) |
Apr 21, 2004 | 13.23 | 13.42 | 13.23 | 13.24 | 2,999 | +0.12(+0.94%) |
Apr 20, 2004 | 13.63 | 13.65 | 13.06 | 13.12 | 6,651 | -0.68(-4.94%) |
Apr 19, 2004 | 13.61 | 13.88 | 13.35 | 13.80 | 32,216 | +0.15(+1.07%) |
Apr 16, 2004 | 13.54 | 13.72 | 13.40 | 13.65 | 24,781 | +0.12(+0.91%) |
Apr 15, 2004 | 13.42 | 13.57 | 13.20 | 13.53 | 10,434 | +0.08(+0.63%) |
Apr 14, 2004 | 13.52 | 13.52 | 13.28 | 13.45 | 3,782 | +0.05(+0.40%) |
Apr 13, 2004 | 13.42 | 13.56 | 13.22 | 13.39 | 4,695 | -0.14(-1.02%) |
Apr 12, 2004 | 13.49 | 13.56 | 13.03 | 13.53 | 13,303 | +0.15(+1.15%) |
Apr 08, 2004 | 13.42 | 13.56 | 12.92 | 13.38 | 9,130 | +0.08(+0.63%) |
Apr 07, 2004 | 13.23 | 13.42 | 13.16 | 13.29 | 4,565 | +0.12(+0.93%) |
Apr 06, 2004 | 13.42 | 13.59 | 13.17 | 13.17 | 7,173 | -0.39(-2.88%) |
Apr 05, 2004 | 13.56 | 13.62 | 13.44 | 13.56 | 39,650 | -0.08(-0.62%) |
Apr 02, 2004 | 13.59 | 13.65 | 13.46 | 13.65 | 7,956 | +0.09(+0.68%) |
Apr 01, 2004 | 13.42 | 13.64 | 13.37 | 13.56 | 16,173 | +0.02(+0.17%) |
Mar 31, 2004 | 13.23 | 13.53 | 12.96 | 13.53 | 12,782 | +0.12(+0.86%) |
Mar 30, 2004 | 12.92 | 13.42 | 12.92 | 13.42 | 4,956 | +0.50(+3.86%) |
Mar 29, 2004 | 12.64 | 13.03 | 12.57 | 12.92 | 12,912 | -0.09(-0.71%) |
Mar 26, 2004 | 13.10 | 13.26 | 12.99 | 13.01 | 2,478 | +0.01(+0.06%) |
Mar 25, 2004 | 13.26 | 13.26 | 12.93 | 13.00 | 5,608 | -0.42(-3.14%) |
Mar 24, 2004 | 13.56 | 13.77 | 13.42 | 13.42 | 18,651 | -0.35(-2.56%) |
Mar 23, 2004 | 13.82 | 13.86 | 13.47 | 13.78 | 9,782 | +0.06(+0.45%) |
Mar 22, 2004 | 13.62 | 13.88 | 13.52 | 13.72 | 13,564 | -0.21(-1.49%) |
Mar 19, 2004 | 13.92 | 14.10 | 13.67 | 13.92 | 5,217 | -0.12(-0.82%) |
Mar 18, 2004 | 13.80 | 14.04 | 13.71 | 14.04 | 2,086 | +0.17(+1.22%) |
Mar 17, 2004 | 13.58 | 13.87 | 13.55 | 13.87 | 8,086 | +0.14(+1.00%) |
Mar 16, 2004 | 13.50 | 13.79 | 13.43 | 13.73 | 11,869 | +0.29(+2.17%) |
Mar 15, 2004 | 13.79 | 13.79 | 13.25 | 13.44 | 18,912 | -0.43(-3.10%) |
Mar 12, 2004 | 13.79 | 14.03 | 13.65 | 13.87 | 13,825 | +0.15(+1.06%) |
Mar 11, 2004 | 14.02 | 14.06 | 13.62 | 13.72 | 7,173 | -0.31(-2.19%) |
Mar 10, 2004 | 14.18 | 14.26 | 13.78 | 14.03 | 5,217 | -0.15(-1.08%) |
Mar 09, 2004 | 13.85 | 14.18 | 13.62 | 14.18 | 9,782 | +0.05(+0.38%) |
Mar 08, 2004 | 14.20 | 14.35 | 13.72 | 14.13 | 24,129 | -0.17(-1.18%) |
Mar 05, 2004 | 13.88 | 14.33 | 13.88 | 14.30 | 6,782 | +0.20(+1.41%) |
Mar 04, 2004 | 13.65 | 14.11 | 13.65 | 14.10 | 5,869 | +0.61(+4.49%) |
Mar 03, 2004 | 13.49 | 13.98 | 12.89 | 13.49 | 25,564 | -0.08(-0.57%) |
Mar 02, 2004 | 14.24 | 14.31 | 13.42 | 13.57 | 6,912 | -0.78(-5.45%) |
Mar 01, 2004 | 14.38 | 14.38 | 14.34 | 14.35 | 5,999 | +0.05(+0.38%) |
Feb 27, 2004 | 13.65 | 14.38 | 13.65 | 14.30 | 5,086 | +0.64(+4.66%) |
Feb 26, 2004 | 13.99 | 14.12 | 13.66 | 13.66 | 4,695 | -0.09(-0.67%) |
Feb 25, 2004 | 14.05 | 14.06 | 13.75 | 13.75 | 7,304 | -0.35(-2.45%) |
Feb 24, 2004 | 14.46 | 14.46 | 14.10 | 14.10 | 7,695 | -0.37(-2.54%) |
Feb 23, 2004 | 14.25 | 14.66 | 14.25 | 14.47 | 12,912 | -0.14(-0.94%) |
Feb 20, 2004 | 14.54 | 14.66 | 14.23 | 14.61 | 4,434 | -0.03(-0.21%) |
Feb 19, 2004 | 14.78 | 14.83 | 14.49 | 14.64 | 10,825 | +0.05(+0.37%) |
Feb 18, 2004 | 14.62 | 14.62 | 14.38 | 14.58 | 5,869 | +0.05(+0.37%) |
Feb 17, 2004 | 14.24 | 14.61 | 13.72 | 14.53 | 16,434 | +0.08(+0.58%) |
Feb 13, 2004 | 14.37 | 14.46 | 14.19 | 14.44 | 9,912 | +0.18(+1.24%) |
Feb 12, 2004 | 14.31 | 14.44 | 14.27 | 14.27 | 1,304 | +0.08(+0.60%) |
Feb 11, 2004 | 14.20 | 14.20 | 14.03 | 14.18 | 3,521 | +0.12(+0.82%) |
Feb 10, 2004 | 13.99 | 14.18 | 13.88 | 14.07 | 35,346 | +0.15(+1.10%) |
Feb 09, 2004 | 13.88 | 14.02 | 13.33 | 13.92 | 12,651 | -0.12(-0.87%) |
Feb 06, 2004 | 13.65 | 14.05 | 13.64 | 14.04 | 12,651 | +0.28(+2.06%) |
Feb 05, 2004 | 13.74 | 13.81 | 13.44 | 13.75 | 9,130 | +0.51(+3.82%) |
Feb 04, 2004 | 13.35 | 13.59 | 13.25 | 13.25 | 4,043 | -0.12(-0.86%) |
Feb 03, 2004 | 13.42 | 13.42 | 13.23 | 13.36 | 25,433 | -0.06(-0.46%) |
Feb 02, 2004 | 13.42 | 13.57 | 13.42 | 13.42 | 10,825 | -0.10(-0.74%) |
Jan 30, 2004 | 13.46 | 13.71 | 13.46 | 13.52 | 1,826 | +0.03(+0.23%) |
Jan 29, 2004 | 13.57 | 13.72 | 13.46 | 13.49 | 15,782 | -0.02(-0.17%) |
Jan 28, 2004 | 13.48 | 13.79 | 13.42 | 13.52 | 8,217 | +0.03(+0.23%) |
Jan 27, 2004 | 13.74 | 13.84 | 13.46 | 13.49 | 7,695 | -0.24(-1.73%) |
Jan 26, 2004 | 12.95 | 13.72 | 12.80 | 13.72 | 37,042 | +0.52(+3.95%) |
Jan 23, 2004 | 13.00 | 13.20 | 12.80 | 13.20 | 15,521 | +0.26(+2.01%) |
Jan 22, 2004 | 12.73 | 12.96 | 12.73 | 12.94 | 26,477 | +0.06(+0.48%) |
Jan 21, 2004 | 12.65 | 12.90 | 12.65 | 12.88 | 17,347 | +0.12(+0.90%) |
Jan 20, 2004 | 12.80 | 12.93 | 12.50 | 12.77 | 36,520 | -0.15(-1.13%) |
Jan 16, 2004 | 12.92 | 12.93 | 12.77 | 12.91 | 5,999 | +0.08(+0.66%) |
Jan 15, 2004 | 12.59 | 12.83 | 12.59 | 12.83 | 4,700 | +0.02(+0.18%) |
Jan 14, 2004 | 12.69 | 12.87 | 12.65 | 12.80 | 8,425 | +0.12(+0.91%) |
Jan 13, 2004 | 12.70 | 12.77 | 12.44 | 12.69 | 4,801 | -0.05(-0.36%) |
Jan 12, 2004 | 12.47 | 12.84 | 12.47 | 12.73 | 28,800 | +0.16(+1.28%) |
Jan 09, 2004 | 12.42 | 12.80 | 12.37 | 12.57 | 14,477 | -0.15(-1.20%) |
Jan 08, 2004 | 12.68 | 12.78 | 12.43 | 12.73 | 16,564 | +0.09(+0.73%) |
Jan 07, 2004 | 12.67 | 12.73 | 12.48 | 12.64 | 45,387 | -0.04(-0.30%) |
Jan 06, 2004 | 12.36 | 12.73 | 12.36 | 12.67 | 13,695 | +0.06(+0.49%) |
Jan 05, 2004 | 12.64 | 12.87 | 12.27 | 12.61 | 24,520 | +0.12(+0.98%) |
Jan 02, 2004 | 12.84 | 12.84 | 12.49 | 12.49 | 39,389 | -0.19(-1.51%) |
Dec 31, 2003 | 12.83 | 12.83 | 12.45 | 12.68 | 12,651 | +0.08(+0.67%) |
Dec 30, 2003 | 12.38 | 12.84 | 12.38 | 12.60 | 8,367 | +0.02(+0.18%) |
Dec 29, 2003 | 11.96 | 12.74 | 11.94 | 12.57 | 37,295 | +0.46(+3.80%) |
Dec 26, 2003 | 12.02 | 12.11 | 11.92 | 12.11 | 3,912 | -0.04(-0.32%) |
Dec 24, 2003 | 12.12 | 12.19 | 12.07 | 12.15 | 1,043 | -0.05(-0.44%) |
Dec 23, 2003 | 11.52 | 12.27 | 11.52 | 12.21 | 18,165 | +0.51(+4.39%) |
Dec 22, 2003 | 11.12 | 11.95 | 10.99 | 11.69 | 21,344 | -0.11(-0.91%) |
Dec 19, 2003 | 11.99 | 11.99 | 11.65 | 11.80 | 8,999 | +0.00(+0.00%) |
Dec 18, 2003 | 12.00 | 12.00 | 11.64 | 11.80 | 23,347 | -0.31(-2.59%) |
Dec 17, 2003 | 12.00 | 12.13 | 11.81 | 12.11 | 12,651 | +0.08(+0.64%) |
Dec 16, 2003 | 12.09 | 12.10 | 11.79 | 12.04 | 13,973 | +0.11(+0.90%) |
Dec 15, 2003 | 12.00 | 12.42 | 11.92 | 11.93 | 26,622 | -0.24(-1.95%) |
Dec 12, 2003 | 11.65 | 12.27 | 11.65 | 12.17 | 48,526 | +0.09(+0.76%) |
Dec 11, 2003 | 11.52 | 12.11 | 11.52 | 12.08 | 40,824 | +0.51(+4.44%) |
Dec 10, 2003 | 11.71 | 11.81 | 11.56 | 11.56 | 4,173 | -0.09(-0.79%) |
Dec 09, 2003 | 10.94 | 11.73 | 10.77 | 11.65 | 18,885 | +0.55(+4.97%) |
Dec 08, 2003 | 10.61 | 11.12 | 10.39 | 11.10 | 25,662 | +0.25(+2.33%) |
Dec 05, 2003 | 11.08 | 11.16 | 11.09 | 10.85 | 1,304 | -0.23(-2.08%) |
Dec 04, 2003 | 11.42 | 11.42 | 10.86 | 11.08 | 3,912 | -0.32(-2.82%) |
Dec 03, 2003 | 11.37 | 11.45 | 11.15 | 11.40 | 10,888 | +0.01(+0.07%) |
Dec 02, 2003 | 11.29 | 11.41 | 11.29 | 11.39 | 15,572 | +0.15(+1.36%) |
Dec 01, 2003 | 11.23 | 11.25 | 10.90 | 11.24 | 41,706 | +0.01(+0.07%) |
Nov 28, 2003 | 11.09 | 11.39 | 11.07 | 11.23 | 6,391 | -0.09(-0.81%) |
Nov 26, 2003 | 11.19 | 11.35 | 11.19 | 11.32 | 24,725 | +0.13(+1.16%) |
Nov 25, 2003 | 10.96 | 11.19 | 10.69 | 11.19 | 39,241 | +0.12(+1.04%) |
Nov 24, 2003 | 11.05 | 11.22 | 10.86 | 11.08 | 15,188 | +0.05(+0.42%) |
Nov 21, 2003 | 10.96 | 11.03 | 11.03 | 11.03 | 1,565 | +0.07(+0.63%) |
Nov 20, 2003 | 11.16 | 11.16 | 10.89 | 10.96 | 3,760 | -0.13(-1.17%) |
Nov 19, 2003 | 10.78 | 11.16 | 10.78 | 11.09 | 5,738 | +0.06(+0.56%) |
Nov 18, 2003 | 10.86 | 11.17 | 10.77 | 11.03 | 4,173 | +0.05(+0.42%) |
Nov 17, 2003 | 10.93 | 11.02 | 10.81 | 10.99 | 12,261 | -0.08(-0.69%) |
Nov 14, 2003 | 11.65 | 11.66 | 11.00 | 11.06 | 11,224 | -0.49(-4.25%) |
Nov 13, 2003 | 11.48 | 11.66 | 11.08 | 11.55 | 4,549 | -0.07(-0.59%) |
Nov 12, 2003 | 11.58 | 11.65 | 11.58 | 11.62 | 1,566 | +0.12(+1.07%) |
Nov 11, 2003 | 11.42 | 11.50 | 11.32 | 11.50 | 21,389 | +0.12(+1.01%) |
Nov 10, 2003 | 11.39 | 11.56 | 11.35 | 11.39 | 13,303 | -0.01(-0.07%) |
Nov 07, 2003 | 11.58 | 11.58 | 11.39 | 11.39 | 2,217 | -0.17(-1.46%) |
Nov 06, 2003 | 11.50 | 11.56 | 11.26 | 11.56 | 3,260 | +0.14(+1.21%) |
Nov 05, 2003 | 11.08 | 11.42 | 11.08 | 11.42 | 7,741 | +0.15(+1.35%) |
Nov 04, 2003 | 11.06 | 11.31 | 11.01 | 11.27 | 8,097 | +0.12(+1.03%) |
Nov 03, 2003 | 11.08 | 11.42 | 11.08 | 11.16 | 90,942 | -0.02(-0.21%) |
Oct 31, 2003 | 11.59 | 11.59 | 11.15 | 11.18 | 15,651 | -0.29(-2.54%) |
Oct 30, 2003 | 11.61 | 11.47 | 11.27 | 11.47 | 1,695 | -0.14(-1.19%) |
Oct 29, 2003 | 11.12 | 11.61 | 11.12 | 11.61 | 9,977 | +0.50(+4.49%) |
Oct 28, 2003 | 10.94 | 11.12 | 10.89 | 11.11 | 17,477 | +0.24(+2.19%) |
Oct 27, 2003 | 10.40 | 10.89 | 10.24 | 10.87 | 23,738 | +0.49(+4.73%) |
Oct 24, 2003 | 10.83 | 10.92 | 10.35 | 10.38 | 13,434 | -0.53(-4.85%) |
Oct 23, 2003 | 10.91 | 10.91 | 10.83 | 10.91 | 4,695 | -0.11(-0.97%) |
Oct 22, 2003 | 11.44 | 11.44 | 11.02 | 11.02 | 7,043 | -0.42(-3.69%) |
Oct 21, 2003 | 11.32 | 11.50 | 11.32 | 11.44 | 1,434 | +0.16(+1.43%) |
Oct 20, 2003 | 11.27 | 11.65 | 11.27 | 11.28 | 15,362 | -0.29(-2.52%) |
Oct 17, 2003 | 11.73 | 11.75 | 11.49 | 11.57 | 21,390 | +0.00(+0.00%) |
Oct 16, 2003 | 11.61 | 11.57 | 11.57 | 11.57 | 8,477 | -0.04(-0.33%) |
Oct 15, 2003 | 11.35 | 11.69 | 11.35 | 11.61 | 7,434 | +0.18(+1.54%) |
Oct 14, 2003 | 11.55 | 11.58 | 11.42 | 11.43 | 15,912 | -0.15(-1.26%) |
Oct 13, 2003 | 11.50 | 11.58 | 11.06 | 11.58 | 6,391 | +0.08(+0.73%) |
Oct 10, 2003 | 11.29 | 11.51 | 11.10 | 11.49 | 8,241 | -0.01(-0.07%) |
Oct 09, 2003 | 11.37 | 11.50 | 11.37 | 11.50 | 9,604 | +0.15(+1.35%) |
Oct 08, 2003 | 11.26 | 11.39 | 11.26 | 11.35 | 23,820 | +0.08(+0.75%) |
Oct 07, 2003 | 11.42 | 11.46 | 10.79 | 11.26 | 60,519 | -0.31(-2.72%) |
Oct 06, 2003 | 11.49 | 11.65 | 11.49 | 11.58 | 15,521 | +0.00(+0.00%) |
Oct 03, 2003 | 11.45 | 11.74 | 11.45 | 11.58 | 17,383 | +0.20(+1.75%) |
Oct 02, 2003 | 11.00 | 11.43 | 11.00 | 11.38 | 12,651 | +0.36(+3.27%) |