Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 14.30 | 14.50 | 14.25 | 14.30 | 44,824 | +0.00(+0.00%) |
Oct 28, 2004 | 14.30 | 14.50 | 14.25 | 14.30 | 44,824 | -0.40(-2.72%) |
Oct 27, 2004 | 14.70 | 14.70 | 14.50 | 14.70 | 40,171 | +0.00(+0.00%) |
Oct 26, 2004 | 14.70 | 14.70 | 14.50 | 14.70 | 40,171 | +0.05(+0.34%) |
Oct 25, 2004 | 14.65 | 14.70 | 14.50 | 14.65 | 68,885 | +0.00(+0.00%) |
Oct 22, 2004 | 14.65 | 14.70 | 14.50 | 14.65 | 68,885 | +0.10(+0.69%) |
Oct 21, 2004 | 14.55 | 14.60 | 14.45 | 14.55 | 83,198 | +0.00(+0.00%) |
Oct 20, 2004 | 14.55 | 14.60 | 14.38 | 14.55 | 166,940 | +0.00(+0.00%) |
Oct 19, 2004 | 14.55 | 14.60 | 14.38 | 14.55 | 166,940 | +0.15(+1.04%) |
Oct 18, 2004 | 14.40 | 14.40 | 14.15 | 14.40 | 164,410 | +0.10(+0.70%) |
Oct 15, 2004 | 14.30 | 14.45 | 14.25 | 14.30 | 43,554 | +0.05(+0.35%) |
Oct 14, 2004 | 14.25 | 14.40 | 14.20 | 14.25 | 36,221 | -0.17(-1.18%) |
Oct 13, 2004 | 14.42 | 14.66 | 14.30 | 14.42 | 78,198 | +0.00(+0.00%) |
Oct 12, 2004 | 14.42 | 14.66 | 14.30 | 14.42 | 78,198 | -0.23(-1.57%) |
Oct 11, 2004 | 14.65 | 14.70 | 14.53 | 14.65 | 54,593 | +0.20(+1.38%) |
Oct 08, 2004 | 14.45 | 14.55 | 14.25 | 14.45 | 37,146 | -0.30(-2.03%) |
Oct 07, 2004 | 14.75 | 14.75 | 14.55 | 14.75 | 64,022 | -0.30(-1.99%) |
Oct 06, 2004 | 15.05 | 15.05 | 14.90 | 15.05 | 70,838 | +0.00(+0.00%) |
Oct 05, 2004 | 15.05 | 15.05 | 14.90 | 15.05 | 70,838 | -0.15(-0.99%) |
Oct 04, 2004 | 15.20 | 15.20 | 15.00 | 15.20 | 37,319 | -0.25(-1.62%) |
Oct 01, 2004 | 15.45 | 15.45 | 14.80 | 15.45 | 325,264 | +0.00(+0.00%) |
Sep 30, 2004 | 15.45 | 15.45 | 14.80 | 15.45 | 325,264 | +0.80(+5.46%) |
Sep 29, 2004 | 14.65 | 14.75 | 14.65 | 14.65 | 51,853 | +0.25(+1.74%) |
Sep 28, 2004 | 14.40 | 14.55 | 14.30 | 14.40 | 63,283 | +0.00(+0.00%) |
Sep 27, 2004 | 14.40 | 14.55 | 14.30 | 14.40 | 63,283 | +0.30(+2.13%) |
Sep 24, 2004 | 14.10 | 14.26 | 14.05 | 14.10 | 38,032 | -0.35(-2.42%) |
Sep 23, 2004 | 14.45 | 14.45 | 14.35 | 14.45 | 94,296 | +0.00(+0.00%) |
Sep 22, 2004 | 14.45 | 14.45 | 14.35 | 14.45 | 94,296 | +0.10(+0.70%) |
Sep 21, 2004 | 14.35 | 14.47 | 14.25 | 14.35 | 79,258 | +0.35(+2.50%) |
Sep 20, 2004 | 14.00 | 14.05 | 13.90 | 14.00 | 23,834 | +0.00(+0.00%) |
Sep 17, 2004 | 14.00 | 14.05 | 13.90 | 14.00 | 23,834 | +0.20(+1.45%) |
Sep 16, 2004 | 13.80 | 13.90 | 13.65 | 13.80 | 45,459 | +0.00(+0.00%) |
Sep 15, 2004 | 13.80 | 13.90 | 13.65 | 13.80 | 45,459 | -0.15(-1.08%) |
Sep 14, 2004 | 13.95 | 13.95 | 13.70 | 13.95 | 47,658 | +0.00(+0.00%) |
Sep 13, 2004 | 13.95 | 13.95 | 13.70 | 13.95 | 47,658 | +0.40(+2.95%) |
Sep 10, 2004 | 13.55 | 13.60 | 13.35 | 13.55 | 33,142 | +0.05(+0.37%) |
Sep 09, 2004 | 13.50 | 13.65 | 13.50 | 13.50 | 31,880 | -0.22(-1.60%) |
Sep 08, 2004 | 13.72 | 13.80 | 13.68 | 13.72 | 26,912 | +0.52(+3.94%) |
Sep 07, 2004 | 13.20 | 13.30 | 13.12 | 13.20 | 112,010 | +0.00(+0.00%) |
Sep 03, 2004 | 13.20 | 13.30 | 13.12 | 13.20 | 112,010 | +0.05(+0.38%) |
Sep 02, 2004 | 13.15 | 13.20 | 12.95 | 13.15 | 55,291 | -0.35(-2.59%) |
Sep 01, 2004 | 13.50 | 13.50 | 13.35 | 13.50 | 267,322 | +0.00(+0.00%) |
Aug 31, 2004 | 13.50 | 13.50 | 13.35 | 13.50 | 267,322 | -0.20(-1.46%) |
Aug 30, 2004 | 13.70 | 13.70 | 13.47 | 13.70 | 175,868 | +0.00(+0.00%) |
Aug 27, 2004 | 13.70 | 13.70 | 13.47 | 13.70 | 175,868 | +0.07(+0.51%) |
Aug 26, 2004 | 13.63 | 13.63 | 13.45 | 13.63 | 233,471 | +0.00(+0.00%) |
Aug 25, 2004 | 13.63 | 13.63 | 13.45 | 13.63 | 233,471 | +0.23(+1.72%) |
Aug 24, 2004 | 13.40 | 13.50 | 13.30 | 13.40 | 305,729 | +0.00(+0.00%) |
Aug 23, 2004 | 13.40 | 13.50 | 13.30 | 13.40 | 305,729 | -0.40(-2.90%) |
Aug 20, 2004 | 13.80 | 14.00 | 13.75 | 13.80 | 219,529 | -0.27(-1.92%) |
Aug 19, 2004 | 14.07 | 14.07 | 13.80 | 14.07 | 466,440 | +0.00(+0.00%) |
Aug 18, 2004 | 14.07 | 14.07 | 13.80 | 14.07 | 466,440 | +0.07(+0.50%) |
Aug 17, 2004 | 14.00 | 14.10 | 13.70 | 14.00 | 110,252 | +0.00(+0.00%) |
Aug 16, 2004 | 14.00 | 14.10 | 13.70 | 14.00 | 110,252 | +0.30(+2.19%) |
Aug 13, 2004 | 13.70 | 14.05 | 13.70 | 13.70 | 49,916 | +0.00(+0.00%) |
Aug 12, 2004 | 13.70 | 14.05 | 13.70 | 13.70 | 49,916 | -0.25(-1.79%) |
Aug 11, 2004 | 13.95 | 14.00 | 13.80 | 13.95 | 17,742 | -0.10(-0.71%) |
Aug 10, 2004 | 14.05 | 14.10 | 13.85 | 14.05 | 32,416 | +0.00(+0.00%) |
Aug 09, 2004 | 14.05 | 14.10 | 13.85 | 14.05 | 32,416 | +0.10(+0.72%) |
Aug 06, 2004 | 13.95 | 14.25 | 13.85 | 13.95 | 75,102 | -0.20(-1.41%) |
Aug 05, 2004 | 14.15 | 15.35 | 13.50 | 14.15 | 268,128 | +0.00(+0.00%) |
Aug 04, 2004 | 14.15 | 15.35 | 13.50 | 14.15 | 268,128 | +0.30(+2.17%) |
Aug 03, 2004 | 13.85 | 13.85 | 13.70 | 13.85 | 66,324 | -0.20(-1.42%) |
Aug 02, 2004 | 14.05 | 14.13 | 14.00 | 14.05 | 92,176 | +0.00(+0.00%) |
Jul 30, 2004 | 14.05 | 14.13 | 14.00 | 14.05 | 92,176 | +0.15(+1.08%) |
Jul 29, 2004 | 13.90 | 14.05 | 13.65 | 13.90 | 55,099 | +0.20(+1.46%) |
Jul 28, 2004 | 13.70 | 13.70 | 13.45 | 13.70 | 24,609 | +0.20(+1.48%) |
Jul 27, 2004 | 13.50 | 13.65 | 13.45 | 13.50 | 23,091 | +0.00(+0.00%) |
Jul 26, 2004 | 13.50 | 13.65 | 13.45 | 13.50 | 23,091 | -0.30(-2.17%) |
Jul 23, 2004 | 13.80 | 13.85 | 13.60 | 13.80 | 66,731 | +0.45(+3.37%) |
Jul 22, 2004 | 13.35 | 13.60 | 13.30 | 13.35 | 79,904 | -0.50(-3.61%) |
Jul 21, 2004 | 13.85 | 13.85 | 13.60 | 13.85 | 22,071 | -0.05(-0.36%) |
Jul 20, 2004 | 13.90 | 13.95 | 13.70 | 13.90 | 45,993 | +0.20(+1.46%) |
Jul 19, 2004 | 13.70 | 13.85 | 13.50 | 13.70 | 34,883 | +0.10(+0.74%) |
Jul 16, 2004 | 13.60 | 13.80 | 13.50 | 13.60 | 27,309 | -0.05(-0.37%) |
Jul 15, 2004 | 13.65 | 13.90 | 13.65 | 13.65 | 242,855 | -0.85(-5.86%) |
Jul 14, 2004 | 14.50 | 14.55 | 14.30 | 14.50 | 320,385 | +0.00(+0.00%) |
Jul 13, 2004 | 14.50 | 14.55 | 14.30 | 14.50 | 320,385 | -0.35(-2.36%) |
Jul 12, 2004 | 14.85 | 15.10 | 14.80 | 14.85 | 138,447 | +0.30(+2.06%) |
Jul 09, 2004 | 14.55 | 14.80 | 14.40 | 14.55 | 191,252 | -0.20(-1.36%) |
Jul 08, 2004 | 14.75 | 15.00 | 14.72 | 14.75 | 73,464 | -0.05(-0.34%) |
Jul 07, 2004 | 14.80 | 14.90 | 14.65 | 14.80 | 116,652 | +0.30(+2.07%) |
Jul 06, 2004 | 14.50 | 14.70 | 14.40 | 14.50 | 99,762 | -0.05(-0.34%) |
Jul 02, 2004 | 14.55 | 14.65 | 14.50 | 14.55 | 67,934 | +0.00(+0.00%) |
Jul 01, 2004 | 14.55 | 14.60 | 14.35 | 14.55 | 235,096 | +0.00(+0.00%) |
Jun 30, 2004 | 15.00 | 14.60 | 14.35 | 14.55 | 235,096 | -0.70(-4.59%) |
Jun 29, 2004 | 15.25 | 15.40 | 15.10 | 15.25 | 31,197 | +0.00(+0.00%) |
Jun 28, 2004 | 14.85 | 15.40 | 15.10 | 15.25 | 31,197 | +0.40(+2.69%) |
Jun 25, 2004 | 14.60 | 14.95 | 14.67 | 14.85 | 109,587 | +0.25(+1.71%) |
Jun 24, 2004 | 14.60 | 14.60 | 14.30 | 14.60 | 20,468 | -0.10(-0.68%) |
Jun 23, 2004 | 14.70 | 14.75 | 14.50 | 14.70 | 39,921 | +0.60(+4.26%) |
Jun 22, 2004 | 14.10 | 14.20 | 13.90 | 14.10 | 47,390 | +0.00(+0.00%) |
Jun 21, 2004 | 14.10 | 15.40 | 13.90 | 14.10 | 25,149 | +0.07(+0.50%) |
Jun 18, 2004 | 14.03 | 14.10 | 13.89 | 14.03 | 38,372 | -0.07(-0.50%) |
Jun 17, 2004 | 14.10 | 14.19 | 13.95 | 14.10 | 171,109 | +0.05(+0.36%) |
Jun 16, 2004 | 14.05 | 14.06 | 13.50 | 14.05 | 81,012 | +0.65(+4.85%) |
Jun 15, 2004 | 13.40 | 14.16 | 13.25 | 13.40 | 62,021 | -0.45(-3.25%) |
Jun 14, 2004 | 13.85 | 13.85 | 13.85 | 13.85 | 0 | -0.05(-0.36%) |
Jun 10, 2004 | 13.90 | 13.95 | 13.75 | 13.90 | 26,628 | +0.40(+2.96%) |
Jun 09, 2004 | 13.50 | 13.70 | 13.45 | 13.50 | 84,290 | +0.00(+0.00%) |
Jun 08, 2004 | 13.50 | 13.55 | 13.42 | 13.50 | 94,566 | -0.05(-0.37%) |
Jun 07, 2004 | 13.55 | 13.55 | 13.40 | 13.55 | 28,602 | +0.12(+0.89%) |
Jun 04, 2004 | 13.43 | 13.89 | 13.43 | 13.43 | 230,423 | +0.07(+0.52%) |
Jun 03, 2004 | 13.36 | 13.45 | 13.25 | 13.36 | 595,594 | +0.01(+0.07%) |
Jun 02, 2004 | 13.35 | 13.45 | 13.20 | 13.35 | 31,897 | +0.55(+4.30%) |
Jun 01, 2004 | 12.80 | 12.80 | 12.40 | 12.80 | 84,578 | +0.75(+6.22%) |
May 28, 2004 | 12.05 | 12.20 | 12.00 | 12.05 | 22,864 | +0.05(+0.42%) |
May 27, 2004 | 12.00 | 12.05 | 11.76 | 12.00 | 19,281 | +0.20(+1.69%) |
May 26, 2004 | 11.80 | 11.80 | 11.55 | 11.80 | 64,702 | +0.00(+0.00%) |
May 25, 2004 | 11.80 | 11.80 | 11.55 | 11.80 | 64,702 | +0.20(+1.72%) |
May 24, 2004 | 11.60 | 11.65 | 11.40 | 11.60 | 57,561 | +0.00(+0.00%) |
May 21, 2004 | 11.60 | 11.65 | 11.40 | 11.60 | 57,561 | +0.17(+1.49%) |
May 20, 2004 | 11.43 | 11.50 | 11.35 | 11.43 | 74,949 | -0.32(-2.72%) |
May 19, 2004 | 11.75 | 11.80 | 11.50 | 11.75 | 57,722 | +0.00(+0.00%) |
May 18, 2004 | 11.70 | 11.80 | 11.50 | 11.75 | 57,722 | +0.05(+0.43%) |
May 17, 2004 | 11.95 | 12.00 | 11.70 | 11.70 | 23,431 | -0.25(-2.09%) |
May 14, 2004 | 11.70 | 12.05 | 11.75 | 11.95 | 45,539 | +0.35(+3.02%) |
May 13, 2004 | 11.60 | 11.60 | 11.60 | 11.60 | 0 | +0.00(+0.00%) |
May 12, 2004 | 11.60 | 11.70 | 11.50 | 11.60 | 71,501 | +0.00(+0.00%) |
May 11, 2004 | 11.25 | 11.60 | 11.30 | 11.60 | 34,099 | +0.35(+3.11%) |
May 10, 2004 | 11.75 | 11.35 | 11.00 | 11.25 | 29,485 | -0.50(-4.26%) |
May 07, 2004 | 12.05 | 11.80 | 11.55 | 11.75 | 32,974 | -0.30(-2.49%) |
May 06, 2004 | 11.95 | 12.10 | 11.80 | 12.05 | 88,941 | +0.10(+0.84%) |
May 05, 2004 | 12.05 | 12.15 | 11.95 | 11.95 | 18,015 | -0.10(-0.83%) |
May 04, 2004 | 11.80 | 12.05 | 11.85 | 12.05 | 58,034 | +0.25(+2.12%) |
May 03, 2004 | 12.00 | 12.05 | 11.74 | 11.80 | 20,603 | -0.20(-1.67%) |
Apr 30, 2004 | 12.20 | 12.05 | 11.80 | 12.00 | 30,831 | -0.50(-4.00%) |
Apr 29, 2004 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 12.60 | 12.50 | 12.25 | 12.50 | 30,848 | -0.10(-0.79%) |
Apr 27, 2004 | 12.70 | 12.70 | 12.50 | 12.60 | 51,311 | -0.10(-0.79%) |
Apr 26, 2004 | 12.72 | 12.85 | 12.70 | 12.70 | 30,519 | -0.02(-0.16%) |
Apr 23, 2004 | 12.90 | 12.75 | 12.55 | 12.72 | 26,621 | -0.18(-1.40%) |
Apr 22, 2004 | 13.10 | 12.95 | 12.70 | 12.90 | 26,285 | -0.20(-1.53%) |
Apr 21, 2004 | 13.25 | 13.10 | 12.80 | 13.10 | 87,861 | -0.15(-1.13%) |
Apr 20, 2004 | 13.50 | 13.45 | 13.20 | 13.25 | 71,952 | -0.25(-1.85%) |
Apr 19, 2004 | 13.00 | 13.50 | 13.35 | 13.50 | 18,061 | +0.50(+3.85%) |
Apr 16, 2004 | 12.45 | 13.05 | 12.80 | 13.00 | 150,274 | +0.55(+4.42%) |
Apr 15, 2004 | 12.45 | 12.63 | 12.30 | 12.45 | 19,670 | +0.00(+0.00%) |
Apr 14, 2004 | 12.60 | 12.60 | 8.400 | 12.45 | 25,056 | -0.15(-1.19%) |
Apr 13, 2004 | 12.75 | 12.90 | 12.60 | 12.60 | 26,901 | -0.15(-1.18%) |
Apr 12, 2004 | 12.80 | 12.75 | 12.50 | 12.75 | 15,222 | -0.05(-0.39%) |
Apr 08, 2004 | 12.80 | 12.80 | 12.60 | 12.80 | 42,121 | +0.00(+0.00%) |
Apr 07, 2004 | 12.80 | 12.90 | 11.50 | 12.80 | 88,933 | +0.15(+1.19%) |
Apr 06, 2004 | 12.65 | 12.85 | 12.55 | 12.65 | 36,741 | +0.00(+0.00%) |
Apr 05, 2004 | 12.65 | 12.65 | 12.35 | 12.65 | 59,640 | +0.10(+0.80%) |
Apr 02, 2004 | 12.20 | 12.70 | 12.22 | 12.55 | 89,896 | +0.35(+2.87%) |
Apr 01, 2004 | 12.80 | 12.50 | 12.10 | 12.20 | 368,293 | -0.60(-4.69%) |
Mar 31, 2004 | 12.90 | 12.90 | 12.60 | 12.80 | 411,151 | -0.10(-0.78%) |
Mar 30, 2004 | 12.90 | 13.00 | 12.65 | 12.90 | 33,282 | +0.00(+0.00%) |
Mar 29, 2004 | 12.20 | 12.90 | 12.60 | 12.90 | 52,103 | +0.70(+5.74%) |
Mar 26, 2004 | 12.00 | 12.40 | 6.700 | 12.20 | 39,069 | +0.20(+1.67%) |
Mar 25, 2004 | 12.25 | 12.05 | 11.65 | 12.00 | 69,165 | -0.25(-2.04%) |
Mar 24, 2004 | 12.15 | 12.55 | 9.500 | 12.25 | 30,206 | +0.10(+0.82%) |
Mar 23, 2004 | 11.95 | 12.25 | 12.00 | 12.15 | 132,292 | +0.20(+1.67%) |
Mar 22, 2004 | 12.00 | 12.00 | 11.75 | 11.95 | 74,684 | -0.05(-0.42%) |
Mar 19, 2004 | 12.05 | 12.10 | 11.85 | 12.00 | 47,614 | -0.05(-0.41%) |
Mar 18, 2004 | 11.80 | 12.20 | 11.90 | 12.05 | 26,352 | +0.25(+2.12%) |
Mar 17, 2004 | 11.75 | 11.90 | 11.70 | 11.80 | 39,883 | +0.05(+0.43%) |
Mar 16, 2004 | 11.70 | 11.85 | 11.70 | 11.75 | 76,592 | +0.05(+0.43%) |
Mar 15, 2004 | 11.90 | 11.90 | 11.65 | 11.70 | 18,665 | -0.50(-4.10%) |
Mar 12, 2004 | 12.20 | 12.40 | 12.00 | 12.20 | 81,676 | +0.00(+0.00%) |
Mar 11, 2004 | 12.35 | 12.40 | 12.00 | 12.20 | 81,676 | -0.15(-1.21%) |
Mar 10, 2004 | 12.65 | 12.55 | 12.30 | 12.35 | 78,711 | -0.30(-2.37%) |
Mar 09, 2004 | 12.30 | 12.65 | 12.45 | 12.65 | 46,441 | +0.35(+2.85%) |
Mar 08, 2004 | 12.40 | 13.20 | 12.20 | 12.30 | 52,502 | +0.15(+1.23%) |
Mar 05, 2004 | 12.15 | 12.15 | 11.95 | 12.15 | 43,631 | +0.00(+0.00%) |
Mar 04, 2004 | 12.30 | 12.15 | 11.95 | 12.15 | 43,631 | -0.15(-1.22%) |
Mar 03, 2004 | 12.50 | 12.52 | 12.30 | 12.30 | 50,049 | -0.20(-1.60%) |
Mar 02, 2004 | 12.50 | 12.65 | 12.45 | 12.50 | 37,728 | +0.00(+0.00%) |
Mar 01, 2004 | 12.15 | 12.65 | 12.19 | 12.50 | 304,543 | +0.45(+3.73%) |
Feb 27, 2004 | 12.05 | 20.15 | 11.75 | 12.05 | 80,555 | +0.00(+0.00%) |
Feb 26, 2004 | 11.80 | 20.15 | 11.75 | 12.05 | 80,555 | +0.25(+2.12%) |
Feb 25, 2004 | 11.95 | 11.85 | 11.70 | 11.80 | 348,168 | -0.15(-1.26%) |
Feb 24, 2004 | 12.15 | 12.10 | 11.90 | 11.95 | 90,903 | -0.20(-1.65%) |
Feb 23, 2004 | 11.70 | 12.30 | 12.14 | 12.15 | 110,168 | +0.35(+2.97%) |
Feb 20, 2004 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 11.60 | 11.90 | 11.65 | 11.80 | 42,009 | -0.20(-1.67%) |
Feb 18, 2004 | 12.00 | 12.10 | 11.90 | 12.00 | 44,744 | +0.00(+0.00%) |
Feb 17, 2004 | 11.85 | 12.10 | 11.90 | 12.00 | 44,744 | +0.15(+1.27%) |
Feb 13, 2004 | 11.70 | 12.10 | 11.85 | 11.85 | 38,851 | +0.15(+1.28%) |
Feb 12, 2004 | 11.75 | 11.90 | 11.60 | 11.70 | 41,982 | -0.05(-0.43%) |
Feb 11, 2004 | 11.75 | 11.95 | 11.65 | 11.75 | 34,551 | +0.00(+0.00%) |
Feb 10, 2004 | 12.00 | 12.15 | 11.50 | 11.75 | 40,072 | -0.25(-2.08%) |
Feb 09, 2004 | 11.50 | 12.10 | 11.90 | 12.00 | 55,791 | +0.50(+4.35%) |
Feb 06, 2004 | 11.90 | 11.65 | 11.40 | 11.50 | 79,232 | -0.40(-3.36%) |
Feb 05, 2004 | 11.60 | 12.05 | 11.90 | 11.90 | 42,363 | +0.30(+2.59%) |
Feb 04, 2004 | 12.10 | 11.70 | 11.50 | 11.60 | 57,217 | -0.65(-5.31%) |
Feb 03, 2004 | 12.25 | 12.25 | 12.25 | 12.25 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 12.20 | 12.25 | 12.00 | 12.25 | 39,613 | +0.05(+0.41%) |
Jan 30, 2004 | 12.50 | 12.40 | 12.10 | 12.20 | 100,008 | -0.30(-2.40%) |
Jan 29, 2004 | 13.10 | 13.00 | 12.50 | 12.50 | 224,079 | -0.60(-4.58%) |
Jan 28, 2004 | 13.35 | 13.30 | 13.10 | 13.10 | 82,774 | -0.25(-1.87%) |
Jan 27, 2004 | 13.60 | 13.60 | 13.35 | 13.35 | 235,680 | -0.25(-1.84%) |
Jan 26, 2004 | 12.85 | 13.60 | 13.30 | 13.60 | 182,140 | +0.75(+5.84%) |
Jan 23, 2004 | 12.40 | 13.10 | 12.85 | 12.85 | 87,558 | +0.45(+3.63%) |
Jan 22, 2004 | 11.75 | 12.45 | 12.12 | 12.40 | 711,700 | +0.65(+5.53%) |
Jan 21, 2004 | 11.55 | 11.90 | 11.75 | 11.75 | 45,626 | +0.20(+1.73%) |
Jan 20, 2004 | 11.95 | 11.80 | 11.45 | 11.55 | 661,491 | -0.40(-3.35%) |
Jan 16, 2004 | 11.95 | 11.95 | 11.95 | 11.95 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 11.75 | 12.03 | 11.75 | 11.95 | 74,346 | +0.20(+1.70%) |
Jan 14, 2004 | 11.75 | 11.75 | 11.55 | 11.75 | 250,529 | +0.00(+0.00%) |
Jan 13, 2004 | 11.95 | 11.75 | 11.55 | 11.75 | 152,718 | -0.20(-1.67%) |
Jan 12, 2004 | 11.85 | 12.00 | 9.400 | 11.95 | 94,700 | +0.10(+0.84%) |
Jan 09, 2004 | 11.75 | 11.95 | 11.75 | 11.85 | 53,053 | +0.00(+0.00%) |
Jan 08, 2004 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 11.85 | 11.85 | 11.75 | 11.85 | 92,461 | +0.25(+2.16%) |
Dec 31, 2003 | 11.60 | 11.60 | 11.60 | 11.60 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 11.80 | 11.85 | 11.55 | 11.60 | 44,130 | -0.20(-1.69%) |
Dec 29, 2003 | 11.85 | 11.80 | 10.60 | 11.80 | 56,049 | -0.05(-0.42%) |
Dec 26, 2003 | 11.95 | 11.95 | 11.65 | 11.85 | 17,833 | -0.10(-0.84%) |
Dec 24, 2003 | 11.80 | 11.95 | 11.55 | 11.95 | 30,112 | +0.15(+1.27%) |
Dec 23, 2003 | 11.85 | 11.95 | 11.65 | 11.80 | 37,783 | -0.05(-0.42%) |
Dec 22, 2003 | 11.75 | 11.95 | 11.70 | 11.85 | 45,919 | +0.10(+0.85%) |
Dec 19, 2003 | 11.40 | 11.90 | 10.35 | 11.75 | 100,587 | +0.35(+3.07%) |
Dec 18, 2003 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | +0.20(+1.79%) |
Dec 17, 2003 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | -0.05(-0.44%) |
Dec 16, 2003 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | +0.50(+4.65%) |
Dec 15, 2003 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | -0.15(-1.38%) |
Dec 12, 2003 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | -0.05(-0.46%) |
Dec 11, 2003 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | -0.50(-4.37%) |
Dec 10, 2003 | 11.45 | 11.45 | 11.45 | 11.45 | 0 | +0.10(+0.88%) |
Dec 09, 2003 | 11.35 | 11.35 | 11.35 | 11.35 | 0 | +0.25(+2.25%) |
Dec 08, 2003 | 11.10 | 11.10 | 11.10 | 11.10 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 10.95 | 10.95 | 10.95 | 11.10 | 0 | +0.25(+2.30%) |
Dec 04, 2003 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | -0.25(-2.25%) |
Dec 03, 2003 | 11.10 | 11.10 | 11.10 | 11.10 | 0 | +0.00(+0.00%) |
Dec 02, 2003 | 11.10 | 11.10 | 11.10 | 11.10 | 0 | +0.25(+2.30%) |
Dec 01, 2003 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 10.85 | 10.85 | 10.65 | 10.85 | 17,897 | +0.05(+0.46%) |
Nov 26, 2003 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | +0.15(+1.41%) |
Nov 25, 2003 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | +0.10(+0.95%) |
Nov 24, 2003 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | +0.05(+0.48%) |
Nov 21, 2003 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | -0.20(-1.87%) |
Nov 20, 2003 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | +0.20(+1.90%) |
Nov 19, 2003 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | +0.05(+0.48%) |
Nov 18, 2003 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | -0.35(-3.24%) |
Nov 17, 2003 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | +0.10(+0.93%) |
Nov 14, 2003 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | +0.25(+2.39%) |
Nov 13, 2003 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | -0.20(-1.88%) |
Nov 12, 2003 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | -0.15(-1.39%) |
Nov 11, 2003 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | +0.25(+2.37%) |
Nov 10, 2003 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | +0.25(+2.43%) |
Nov 07, 2003 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | +0.10(+0.98%) |
Nov 06, 2003 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) |
Nov 05, 2003 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | +0.35(+3.55%) |
Nov 04, 2003 | 9.850 | 9.850 | 9.850 | 9.850 | 0 | +0.05(+0.51%) |