Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 11.58 | 12.41 | 11.35 | 12.41 | 45,980 | +0.83(+7.17%) |
Aug 30, 2004 | 11.39 | 11.99 | 11.39 | 11.58 | 41,471 | +0.00(+0.00%) |
Aug 27, 2004 | 11.62 | 11.62 | 11.26 | 11.58 | 19,792 | -0.05(-0.40%) |
Aug 26, 2004 | 11.67 | 11.67 | 11.21 | 11.62 | 46,002 | +0.00(+0.00%) |
Aug 25, 2004 | 11.72 | 11.90 | 11.49 | 11.62 | 32,604 | +0.14(+1.20%) |
Aug 24, 2004 | 11.95 | 11.95 | 11.35 | 11.49 | 39,368 | -0.51(-4.23%) |
Aug 23, 2004 | 11.85 | 12.18 | 11.58 | 11.99 | 40,495 | +0.09(+0.77%) |
Aug 20, 2004 | 11.95 | 12.22 | 11.81 | 11.90 | 78,975 | +0.46(+4.03%) |
Aug 19, 2004 | 11.12 | 11.90 | 11.12 | 11.44 | 96,947 | +0.51(+4.64%) |
Aug 18, 2004 | 10.93 | 11.21 | 10.84 | 10.93 | 35,509 | -0.23(-2.07%) |
Aug 17, 2004 | 11.39 | 11.58 | 10.84 | 11.16 | 40,625 | -0.32(-2.81%) |
Aug 16, 2004 | 11.44 | 11.67 | 11.39 | 11.49 | 27,011 | +0.05(+0.40%) |
Aug 13, 2004 | 10.61 | 11.44 | 10.61 | 11.44 | 26,166 | +0.92(+8.77%) |
Aug 12, 2004 | 10.66 | 10.79 | 10.47 | 10.52 | 23,478 | -0.14(-1.30%) |
Aug 11, 2004 | 10.47 | 10.93 | 10.38 | 10.66 | 25,841 | -0.05(-0.43%) |
Aug 10, 2004 | 11.12 | 11.39 | 10.66 | 10.70 | 52,679 | -0.32(-2.93%) |
Aug 09, 2004 | 11.07 | 11.39 | 11.02 | 11.02 | 9,300 | +0.00(+0.00%) |
Aug 06, 2004 | 11.07 | 11.21 | 10.93 | 11.02 | 29,591 | +0.32(+3.02%) |
Aug 05, 2004 | 10.98 | 11.02 | 10.66 | 10.70 | 21,765 | -0.42(-3.73%) |
Aug 04, 2004 | 11.21 | 11.49 | 11.12 | 11.12 | 34,447 | -0.55(-4.74%) |
Aug 03, 2004 | 11.53 | 11.95 | 11.44 | 11.67 | 36,962 | -0.32(-2.69%) |
Aug 02, 2004 | 11.99 | 12.04 | 11.39 | 11.99 | 21,700 | +0.28(+2.36%) |
Jul 30, 2004 | 11.72 | 12.22 | 11.16 | 11.72 | 57,405 | +0.23(+2.01%) |
Jul 29, 2004 | 10.38 | 11.53 | 10.38 | 11.49 | 77,739 | +0.97(+9.21%) |
Jul 28, 2004 | 10.47 | 10.84 | 10.33 | 10.52 | 79,430 | +0.05(+0.44%) |
Jul 27, 2004 | 10.15 | 10.52 | 9.687 | 10.47 | 119,319 | +0.37(+3.65%) |
Jul 26, 2004 | 11.07 | 11.44 | 10.01 | 10.10 | 93,608 | -1.11(-9.88%) |
Jul 23, 2004 | 11.49 | 11.53 | 11.16 | 11.21 | 53,546 | -0.46(-3.95%) |
Jul 22, 2004 | 11.76 | 11.81 | 11.62 | 11.67 | 18,080 | -0.18(-1.56%) |
Jul 21, 2004 | 11.90 | 11.90 | 11.62 | 11.85 | 25,494 | -0.28(-2.28%) |
Jul 20, 2004 | 11.99 | 12.18 | 11.82 | 12.13 | 49,340 | +0.00(+0.00%) |
Jul 19, 2004 | 12.69 | 12.69 | 11.90 | 12.13 | 36,593 | -0.32(-2.59%) |
Jul 16, 2004 | 12.82 | 12.96 | 12.18 | 12.45 | 63,410 | -0.32(-2.53%) |
Jul 15, 2004 | 12.59 | 13.79 | 12.32 | 12.78 | 133,974 | +0.09(+0.73%) |
Jul 14, 2004 | 12.41 | 12.69 | 12.13 | 12.69 | 61,502 | +0.60(+4.96%) |
Jul 13, 2004 | 12.04 | 12.18 | 11.90 | 12.09 | 72,363 | -0.42(-3.32%) |
Jul 12, 2004 | 12.73 | 12.73 | 12.36 | 12.50 | 24,171 | -0.18(-1.45%) |
Jul 09, 2004 | 12.87 | 12.87 | 12.13 | 12.69 | 46,262 | -0.05(-0.36%) |
Jul 08, 2004 | 12.41 | 12.78 | 12.32 | 12.73 | 128,533 | +0.42(+3.37%) |
Jul 07, 2004 | 12.50 | 12.69 | 12.18 | 12.32 | 58,792 | +0.09(+0.75%) |
Jul 06, 2004 | 12.13 | 12.32 | 11.53 | 12.22 | 38,544 | +0.23(+1.92%) |
Jul 02, 2004 | 12.32 | 12.32 | 11.85 | 11.99 | 24,930 | +0.00(+0.00%) |
Jul 01, 2004 | 12.18 | 12.41 | 11.76 | 11.99 | 31,954 | +0.05(+0.39%) |
Jun 30, 2004 | 12.27 | 12.45 | 11.81 | 11.95 | 31,889 | -0.23(-1.89%) |
Jun 29, 2004 | 12.22 | 12.36 | 11.76 | 12.18 | 28,073 | -0.28(-2.22%) |
Jun 28, 2004 | 12.82 | 12.92 | 12.22 | 12.45 | 47,194 | -0.18(-1.46%) |
Jun 25, 2004 | 12.45 | 12.82 | 12.22 | 12.64 | 58,402 | +0.18(+1.48%) |
Jun 24, 2004 | 12.13 | 12.55 | 12.13 | 12.45 | 72,862 | +0.74(+6.30%) |
Jun 23, 2004 | 11.85 | 11.95 | 11.30 | 11.72 | 93,370 | -0.14(-1.17%) |
Jun 22, 2004 | 12.22 | 12.22 | 11.67 | 11.85 | 62,608 | -0.09(-0.77%) |
Jun 21, 2004 | 12.50 | 12.55 | 11.81 | 11.95 | 87,495 | -0.69(-5.47%) |
Jun 18, 2004 | 11.90 | 12.92 | 11.76 | 12.64 | 229,902 | +1.20(+10.48%) |
Jun 17, 2004 | 11.07 | 11.53 | 11.07 | 11.44 | 67,876 | +0.55(+5.09%) |
Jun 16, 2004 | 10.84 | 10.89 | 10.47 | 10.89 | 23,586 | -0.09(-0.84%) |
Jun 15, 2004 | 10.79 | 11.07 | 10.79 | 10.98 | 41,644 | +0.23(+2.15%) |
Jun 14, 2004 | 11.07 | 11.07 | 10.47 | 10.75 | 31,260 | -0.37(-3.32%) |
Jun 10, 2004 | 11.53 | 11.53 | 11.07 | 11.12 | 19,944 | -0.28(-2.43%) |
Jun 09, 2004 | 11.76 | 11.76 | 11.07 | 11.39 | 70,000 | -0.69(-5.72%) |
Jun 08, 2004 | 12.36 | 12.36 | 11.95 | 12.09 | 26,578 | -0.23(-1.87%) |
Jun 07, 2004 | 11.72 | 12.36 | 11.72 | 12.32 | 53,047 | +0.65(+5.53%) |
Jun 04, 2004 | 10.98 | 11.67 | 10.98 | 11.67 | 22,264 | +0.65(+5.86%) |
Jun 03, 2004 | 11.30 | 11.49 | 10.98 | 11.02 | 32,062 | -0.23(-2.05%) |
Jun 02, 2004 | 11.81 | 11.81 | 11.12 | 11.26 | 28,247 | -0.42(-3.56%) |
Jun 01, 2004 | 11.76 | 11.90 | 11.30 | 11.67 | 42,728 | +0.00(+0.00%) |
May 28, 2004 | 11.76 | 11.81 | 11.35 | 11.67 | 26,794 | -0.23(-1.94%) |
May 27, 2004 | 11.76 | 11.90 | 11.58 | 11.90 | 53,134 | +0.69(+6.17%) |
May 26, 2004 | 11.21 | 11.39 | 10.84 | 11.21 | 61,719 | +0.37(+3.40%) |
May 25, 2004 | 10.70 | 10.98 | 10.38 | 10.84 | 83,419 | +0.23(+2.17%) |
May 24, 2004 | 9.918 | 10.66 | 9.918 | 10.61 | 18,275 | +0.32(+3.14%) |
May 21, 2004 | 10.33 | 10.43 | 10.10 | 10.29 | 59,096 | +0.18(+1.83%) |
May 20, 2004 | 9.918 | 10.38 | 9.226 | 10.10 | 110,930 | -0.18(-1.79%) |
May 19, 2004 | 10.01 | 10.47 | 9.918 | 10.29 | 83,181 | +0.78(+8.25%) |
May 18, 2004 | 9.871 | 9.871 | 9.502 | 9.502 | 29,699 | -0.51(-5.07%) |
May 17, 2004 | 10.29 | 10.61 | 9.733 | 10.01 | 41,970 | -0.23(-2.25%) |
May 14, 2004 | 9.825 | 10.33 | 9.549 | 10.24 | 63,150 | +0.09(+0.91%) |
May 13, 2004 | 9.825 | 10.24 | 9.641 | 10.15 | 58,185 | +0.14(+1.38%) |
May 12, 2004 | 10.38 | 10.43 | 9.871 | 10.01 | 53,004 | +0.18(+1.88%) |
May 11, 2004 | 9.502 | 9.964 | 9.041 | 9.825 | 68,201 | +0.18(+1.91%) |
May 10, 2004 | 9.180 | 9.825 | 8.995 | 9.641 | 114,008 | -0.14(-1.42%) |
May 07, 2004 | 9.918 | 10.19 | 9.779 | 9.779 | 121,639 | -0.55(-5.36%) |
May 06, 2004 | 10.33 | 10.70 | 9.779 | 10.33 | 104,036 | -0.37(-3.45%) |
May 05, 2004 | 10.98 | 10.98 | 10.38 | 10.70 | 55,909 | -0.14(-1.28%) |
May 04, 2004 | 11.16 | 11.39 | 10.75 | 10.84 | 104,144 | +0.14(+1.29%) |
May 03, 2004 | 11.30 | 11.67 | 10.24 | 10.70 | 129,443 | -0.83(-7.20%) |
Apr 30, 2004 | 11.81 | 12.09 | 11.53 | 11.53 | 47,779 | -0.14(-1.19%) |
Apr 29, 2004 | 10.79 | 11.99 | 10.79 | 11.67 | 208,007 | +0.74(+6.75%) |
Apr 28, 2004 | 11.30 | 11.53 | 10.93 | 10.93 | 167,684 | -0.88(-7.42%) |
Apr 27, 2004 | 11.90 | 12.13 | 11.72 | 11.81 | 126,452 | -0.18(-1.54%) |
Apr 26, 2004 | 12.04 | 12.22 | 11.90 | 11.99 | 37,417 | +0.00(+0.00%) |
Apr 23, 2004 | 12.32 | 12.36 | 11.90 | 11.99 | 31,867 | -0.37(-2.98%) |
Apr 22, 2004 | 12.13 | 12.59 | 12.13 | 12.36 | 42,988 | +0.28(+2.29%) |
Apr 21, 2004 | 11.99 | 12.32 | 11.81 | 12.09 | 133,064 | -0.14(-1.13%) |
Apr 20, 2004 | 13.24 | 13.24 | 12.22 | 12.22 | 76,872 | -1.06(-7.99%) |
Apr 19, 2004 | 13.24 | 13.42 | 13.05 | 13.28 | 61,134 | +0.18(+1.41%) |
Apr 16, 2004 | 12.59 | 13.19 | 12.59 | 13.10 | 114,528 | +0.51(+4.03%) |
Apr 15, 2004 | 11.95 | 12.78 | 11.95 | 12.59 | 62,261 | +0.60(+5.00%) |
Apr 14, 2004 | 12.13 | 12.50 | 11.81 | 11.99 | 93,522 | -0.60(-4.76%) |
Apr 13, 2004 | 12.45 | 12.64 | 12.13 | 12.59 | 129,161 | -0.28(-2.15%) |
Apr 12, 2004 | 12.92 | 12.96 | 12.73 | 12.87 | 42,425 | -0.05(-0.36%) |
Apr 08, 2004 | 13.01 | 13.01 | 12.78 | 12.92 | 73,946 | -0.09(-0.71%) |
Apr 07, 2004 | 13.15 | 13.24 | 12.69 | 13.01 | 86,172 | -0.23(-1.74%) |
Apr 06, 2004 | 13.24 | 13.47 | 13.15 | 13.24 | 33,471 | +0.14(+1.06%) |
Apr 05, 2004 | 13.38 | 13.52 | 13.10 | 13.10 | 49,449 | -0.55(-4.05%) |
Apr 02, 2004 | 13.61 | 13.70 | 13.38 | 13.65 | 66,401 | -0.23(-1.66%) |
Apr 01, 2004 | 13.56 | 14.30 | 13.56 | 13.88 | 195,455 | +0.60(+4.51%) |
Mar 31, 2004 | 12.78 | 13.33 | 12.78 | 13.28 | 193,352 | +0.69(+5.49%) |
Mar 30, 2004 | 12.78 | 12.96 | 12.55 | 12.59 | 102,475 | -0.18(-1.44%) |
Mar 29, 2004 | 13.15 | 13.15 | 12.32 | 12.78 | 187,672 | +0.28(+2.21%) |
Mar 26, 2004 | 13.47 | 13.47 | 12.41 | 12.50 | 151,664 | -0.60(-4.58%) |
Mar 25, 2004 | 13.24 | 13.52 | 13.05 | 13.10 | 31,369 | -0.18(-1.39%) |
Mar 24, 2004 | 13.28 | 13.52 | 13.10 | 13.28 | 36,051 | -0.18(-1.37%) |
Mar 23, 2004 | 13.33 | 13.61 | 13.19 | 13.47 | 35,358 | +0.18(+1.39%) |
Mar 22, 2004 | 14.07 | 14.07 | 13.28 | 13.28 | 82,812 | -0.32(-2.37%) |
Mar 19, 2004 | 14.30 | 14.30 | 13.47 | 13.61 | 61,134 | -0.23(-1.67%) |
Mar 18, 2004 | 13.61 | 13.93 | 13.42 | 13.84 | 90,877 | +0.65(+4.89%) |
Mar 17, 2004 | 13.33 | 13.33 | 12.92 | 13.19 | 60,895 | -0.09(-0.69%) |
Mar 16, 2004 | 13.47 | 13.65 | 13.15 | 13.28 | 34,881 | +0.00(+0.00%) |
Mar 15, 2004 | 13.61 | 13.61 | 13.15 | 13.28 | 43,509 | +0.00(+0.00%) |
Mar 12, 2004 | 13.38 | 13.38 | 12.92 | 13.28 | 69,046 | -0.37(-2.70%) |
Mar 11, 2004 | 13.38 | 13.79 | 13.19 | 13.65 | 50,489 | +0.37(+2.78%) |
Mar 10, 2004 | 14.25 | 14.25 | 13.28 | 13.28 | 100,394 | -1.11(-7.69%) |
Mar 09, 2004 | 14.76 | 14.76 | 13.56 | 14.39 | 113,336 | -0.37(-2.50%) |
Mar 08, 2004 | 14.53 | 14.90 | 14.35 | 14.76 | 63,497 | +0.23(+1.59%) |
Mar 05, 2004 | 14.39 | 14.58 | 14.21 | 14.53 | 44,679 | +0.60(+4.30%) |
Mar 04, 2004 | 13.28 | 14.16 | 13.19 | 13.93 | 70,087 | +0.65(+4.86%) |
Mar 03, 2004 | 13.65 | 13.65 | 13.05 | 13.28 | 36,008 | -0.32(-2.37%) |
Mar 02, 2004 | 13.70 | 13.70 | 13.19 | 13.61 | 40,430 | -0.09(-0.67%) |
Mar 01, 2004 | 14.07 | 14.07 | 13.28 | 13.70 | 50,468 | +0.37(+2.77%) |
Feb 27, 2004 | 13.28 | 13.52 | 13.24 | 13.33 | 51,963 | +0.09(+0.70%) |
Feb 26, 2004 | 13.15 | 13.56 | 12.96 | 13.24 | 40,951 | -0.23(-1.71%) |
Feb 25, 2004 | 13.84 | 13.98 | 13.15 | 13.47 | 62,001 | -0.60(-4.26%) |
Feb 24, 2004 | 13.88 | 14.16 | 13.84 | 14.07 | 37,851 | +0.46(+3.39%) |
Feb 23, 2004 | 14.35 | 14.35 | 13.56 | 13.61 | 49,882 | -0.60(-4.22%) |
Feb 20, 2004 | 14.44 | 14.44 | 13.70 | 14.21 | 71,604 | -0.37(-2.53%) |
Feb 19, 2004 | 14.76 | 14.81 | 14.30 | 14.58 | 60,852 | -0.42(-2.77%) |
Feb 18, 2004 | 14.99 | 15.41 | 14.76 | 14.99 | 171,283 | -0.23(-1.51%) |
Feb 17, 2004 | 15.41 | 15.41 | 15.08 | 15.22 | 110,843 | -0.05(-0.30%) |
Feb 13, 2004 | 15.31 | 15.50 | 14.76 | 15.27 | 132,045 | +0.14(+0.91%) |
Feb 12, 2004 | 14.76 | 15.45 | 14.53 | 15.13 | 224,895 | +0.46(+3.14%) |
Feb 11, 2004 | 14.16 | 14.76 | 13.88 | 14.67 | 94,432 | +0.46(+3.25%) |
Feb 10, 2004 | 14.48 | 14.53 | 14.21 | 14.21 | 77,588 | -0.18(-1.28%) |
Feb 09, 2004 | 14.39 | 14.62 | 14.07 | 14.39 | 49,492 | +0.14(+0.97%) |
Feb 06, 2004 | 13.84 | 14.30 | 13.84 | 14.25 | 87,517 | +0.69(+5.10%) |
Feb 05, 2004 | 13.05 | 13.65 | 13.05 | 13.56 | 38,327 | +0.18(+1.38%) |
Feb 04, 2004 | 13.47 | 13.65 | 13.10 | 13.38 | 56,299 | -0.18(-1.36%) |
Feb 03, 2004 | 12.78 | 13.61 | 12.78 | 13.56 | 123,893 | +0.88(+6.91%) |
Feb 02, 2004 | 12.69 | 12.69 | 12.22 | 12.69 | 73,772 | -0.28(-2.14%) |
Jan 30, 2004 | 12.96 | 12.96 | 12.50 | 12.96 | 65,036 | +0.09(+0.72%) |
Jan 29, 2004 | 13.38 | 13.38 | 12.55 | 12.87 | 101,001 | -0.65(-4.78%) |
Jan 28, 2004 | 13.05 | 13.75 | 12.92 | 13.52 | 162,828 | +0.46(+3.53%) |
Jan 27, 2004 | 12.41 | 13.15 | 12.18 | 13.05 | 114,593 | +0.74(+5.99%) |
Jan 26, 2004 | 12.92 | 13.15 | 12.22 | 12.32 | 85,197 | -0.46(-3.61%) |
Jan 23, 2004 | 12.92 | 13.24 | 12.59 | 12.78 | 89,077 | -0.28(-2.12%) |
Jan 22, 2004 | 13.88 | 13.88 | 13.05 | 13.05 | 114,593 | -0.78(-5.67%) |
Jan 21, 2004 | 14.53 | 14.53 | 13.61 | 13.84 | 112,035 | -0.88(-5.96%) |
Jan 20, 2004 | 14.16 | 14.76 | 13.98 | 14.71 | 122,181 | +0.97(+7.05%) |
Jan 16, 2004 | 12.92 | 13.88 | 12.92 | 13.75 | 93,695 | +0.74(+5.67%) |
Jan 15, 2004 | 12.87 | 13.05 | 11.99 | 13.01 | 194,761 | -0.28(-2.08%) |
Jan 14, 2004 | 13.84 | 13.88 | 13.15 | 13.28 | 268,317 | -1.15(-7.99%) |
Jan 13, 2004 | 14.39 | 14.99 | 14.12 | 14.44 | 94,454 | -0.14(-0.95%) |
Jan 12, 2004 | 15.13 | 15.13 | 14.44 | 14.58 | 94,324 | -0.42(-2.77%) |
Jan 09, 2004 | 14.85 | 15.55 | 14.81 | 14.99 | 62,348 | -0.14(-0.91%) |
Jan 08, 2004 | 14.99 | 15.13 | 14.71 | 15.13 | 80,211 | +0.09(+0.61%) |
Jan 07, 2004 | 15.36 | 15.36 | 14.81 | 15.04 | 90,031 | -0.18(-1.21%) |
Jan 06, 2004 | 15.91 | 15.91 | 15.18 | 15.22 | 89,598 | -0.46(-2.94%) |
Jan 05, 2004 | 15.87 | 15.96 | 15.50 | 15.68 | 112,469 | +1.06(+7.26%) |
Jan 02, 2004 | 14.67 | 14.95 | 14.44 | 14.62 | 44,484 | -0.18(-1.25%) |
Dec 31, 2003 | 15.18 | 15.18 | 14.48 | 14.81 | 76,179 | -0.14(-0.93%) |
Dec 30, 2003 | 15.04 | 15.18 | 14.85 | 14.95 | 82,509 | +0.05(+0.31%) |
Dec 29, 2003 | 14.99 | 15.04 | 14.53 | 14.90 | 129,400 | +0.00(+0.00%) |
Dec 26, 2003 | 14.25 | 15.04 | 14.21 | 14.90 | 62,868 | +0.69(+4.87%) |
Dec 24, 2003 | 13.61 | 14.25 | 13.61 | 14.21 | 44,874 | +0.65(+4.76%) |
Dec 23, 2003 | 13.84 | 14.16 | 13.47 | 13.56 | 109,477 | -0.32(-2.33%) |
Dec 22, 2003 | 14.02 | 14.25 | 13.93 | 13.88 | 107,916 | -0.09(-0.66%) |
Dec 19, 2003 | 14.71 | 14.71 | 14.02 | 13.98 | 86,649 | -0.78(-5.31%) |
Dec 18, 2003 | 14.30 | 14.71 | 14.16 | 14.76 | 93,196 | +0.23(+1.59%) |
Dec 17, 2003 | 14.02 | 14.62 | 13.93 | 14.53 | 111,537 | +0.55(+3.96%) |
Dec 16, 2003 | 14.58 | 14.58 | 13.88 | 13.98 | 100,676 | -0.42(-2.88%) |
Dec 15, 2003 | 14.30 | 14.81 | 14.30 | 14.39 | 165,820 | +0.09(+0.65%) |
Dec 12, 2003 | 14.35 | 14.85 | 14.16 | 14.30 | 122,614 | -0.05(-0.32%) |
Dec 11, 2003 | 13.79 | 14.53 | 13.42 | 14.35 | 249,999 | +0.14(+0.97%) |
Dec 10, 2003 | 15.04 | 15.27 | 14.12 | 14.21 | 222,879 | -0.88(-5.81%) |
Dec 09, 2003 | 17.99 | 17.99 | 14.99 | 15.08 | 125,693 | -1.06(-6.57%) |
Dec 08, 2003 | 16.51 | 16.61 | 15.68 | 16.14 | 150,753 | +0.14(+0.86%) |
Dec 05, 2003 | 15.45 | 16.14 | 15.45 | 16.01 | 123,547 | +0.55(+3.58%) |
Dec 04, 2003 | 15.64 | 16.01 | 15.45 | 15.45 | 177,245 | -0.60(-3.74%) |
Dec 03, 2003 | 16.33 | 16.42 | 16.05 | 16.05 | 250,280 | -0.46(-2.79%) |
Dec 02, 2003 | 16.51 | 16.98 | 16.51 | 16.51 | 182,990 | -0.09(-0.56%) |
Dec 01, 2003 | 16.93 | 17.21 | 16.33 | 16.61 | 255,809 | -0.32(-1.91%) |
Nov 28, 2003 | 16.93 | 17.16 | 16.79 | 16.93 | 79,474 | +0.28(+1.66%) |
Nov 26, 2003 | 16.33 | 16.88 | 16.33 | 16.65 | 155,111 | +0.65(+4.03%) |
Nov 25, 2003 | 15.59 | 16.14 | 15.59 | 16.01 | 162,590 | +0.60(+3.89%) |
Nov 24, 2003 | 16.33 | 16.33 | 15.31 | 15.41 | 181,711 | -1.01(-6.18%) |
Nov 21, 2003 | 16.70 | 16.93 | 16.38 | 16.42 | 114,420 | -0.28(-1.66%) |
Nov 20, 2003 | 17.39 | 17.39 | 16.05 | 16.70 | 247,202 | -0.37(-2.16%) |
Nov 19, 2003 | 17.39 | 17.39 | 16.70 | 17.07 | 185,331 | -0.28(-1.60%) |
Nov 18, 2003 | 17.07 | 17.76 | 17.02 | 17.34 | 247,852 | +0.51(+3.01%) |
Nov 17, 2003 | 16.51 | 16.84 | 16.14 | 16.84 | 247,657 | +0.51(+3.11%) |
Nov 14, 2003 | 16.01 | 16.33 | 15.91 | 16.33 | 219,692 | +0.65(+4.12%) |
Nov 13, 2003 | 16.33 | 16.33 | 16.10 | 15.68 | 149,865 | -0.18(-1.16%) |
Nov 12, 2003 | 15.04 | 16.14 | 15.04 | 15.87 | 188,301 | +1.29(+8.86%) |
Nov 11, 2003 | 14.62 | 14.99 | 14.62 | 14.58 | 55,649 | -0.05(-0.32%) |
Nov 10, 2003 | 15.04 | 15.41 | 14.62 | 14.62 | 154,352 | -0.05(-0.31%) |
Nov 07, 2003 | 13.47 | 14.62 | 13.19 | 14.67 | 191,878 | +0.78(+5.65%) |
Nov 06, 2003 | 14.67 | 14.67 | 13.84 | 13.88 | 199,162 | -0.88(-5.94%) |
Nov 05, 2003 | 15.13 | 15.27 | 14.76 | 14.76 | 94,064 | -0.37(-2.44%) |
Nov 04, 2003 | 15.13 | 15.36 | 14.99 | 15.13 | 98,628 | +0.46(+3.14%) |
Nov 03, 2003 | 15.55 | 15.13 | 14.67 | 14.67 | 145,346 | -0.88(-5.64%) |
Oct 31, 2003 | 15.78 | 15.78 | 14.58 | 15.55 | 264,762 | -0.37(-2.32%) |
Oct 30, 2003 | 16.65 | 16.93 | 15.91 | 15.91 | 208,874 | -0.88(-5.22%) |
Oct 29, 2003 | 15.78 | 16.79 | 15.68 | 16.79 | 178,589 | +1.29(+8.33%) |
Oct 28, 2003 | 15.55 | 15.55 | 15.08 | 15.50 | 134,017 | -0.09(-0.59%) |
Oct 27, 2003 | 15.50 | 15.87 | 14.99 | 15.59 | 149,583 | +0.46(+3.05%) |
Oct 24, 2003 | 14.99 | 15.55 | 14.81 | 15.13 | 204,517 | +0.60(+4.13%) |
Oct 23, 2003 | 14.30 | 14.67 | 13.88 | 14.53 | 104,578 | +0.14(+0.96%) |
Oct 22, 2003 | 14.16 | 14.48 | 13.88 | 14.39 | 231,290 | +0.60(+4.35%) |
Oct 21, 2003 | 13.65 | 14.30 | 13.70 | 13.79 | 435,395 | +0.14(+1.01%) |
Oct 20, 2003 | 13.56 | 13.70 | 13.38 | 13.65 | 94,345 | +0.28(+2.07%) |
Oct 17, 2003 | 13.10 | 13.38 | 13.01 | 13.38 | 97,033 | +0.32(+2.47%) |
Oct 16, 2003 | 12.92 | 13.28 | 12.92 | 13.05 | 100,762 | +0.14(+1.07%) |
Oct 15, 2003 | 13.01 | 13.05 | 12.78 | 12.92 | 141,692 | -0.18(-1.41%) |
Oct 14, 2003 | 13.19 | 13.19 | 12.73 | 13.10 | 99,808 | -0.09(-0.70%) |
Oct 13, 2003 | 12.64 | 13.19 | 12.64 | 13.19 | 95,516 | +0.55(+4.38%) |
Oct 10, 2003 | 12.22 | 12.69 | 12.22 | 12.64 | 71,279 | +0.51(+4.18%) |
Oct 09, 2003 | 12.13 | 12.13 | 11.62 | 12.13 | 89,468 | -0.14(-1.13%) |
Oct 08, 2003 | 12.22 | 12.41 | 12.04 | 12.27 | 52,635 | +0.05(+0.38%) |
Oct 07, 2003 | 11.99 | 12.41 | 11.99 | 12.22 | 63,150 | +0.42(+3.52%) |
Oct 06, 2003 | 11.67 | 11.99 | 11.62 | 11.81 | 59,703 | +0.14(+1.19%) |
Oct 03, 2003 | 11.76 | 12.04 | 11.44 | 11.67 | 141,605 | -0.37(-3.06%) |
Oct 02, 2003 | 11.26 | 12.09 | 11.07 | 12.04 | 112,447 | +0.37(+3.16%) |
Oct 01, 2003 | 11.95 | 11.95 | 11.53 | 11.67 | 67,182 | -0.37(-3.06%) |
Sep 30, 2003 | 12.09 | 12.50 | 11.99 | 12.04 | 53,546 | +0.05(+0.38%) |
Sep 29, 2003 | 11.90 | 12.22 | 11.49 | 11.99 | 62,976 | +0.18(+1.56%) |
Sep 26, 2003 | 11.90 | 11.72 | 10.93 | 11.81 | 143,534 | -0.09(-0.78%) |
Sep 25, 2003 | 12.82 | 12.82 | 11.76 | 11.90 | 122,506 | -0.46(-3.73%) |
Sep 24, 2003 | 12.32 | 12.45 | 12.18 | 12.36 | 86,346 | +0.05(+0.37%) |
Sep 23, 2003 | 12.55 | 12.55 | 12.18 | 12.32 | 76,699 | -0.32(-2.55%) |
Sep 22, 2003 | 13.01 | 13.10 | 12.45 | 12.64 | 115,287 | +0.00(+0.00%) |
Sep 19, 2003 | 12.18 | 12.78 | 12.45 | 12.64 | 133,454 | +0.46(+3.79%) |
Sep 18, 2003 | 12.22 | 12.27 | 12.04 | 12.18 | 104,057 | -0.05(-0.38%) |
Sep 17, 2003 | 11.85 | 12.18 | 11.62 | 12.22 | 99,938 | +0.32(+2.71%) |
Sep 16, 2003 | 11.49 | 11.95 | 11.35 | 11.90 | 121,812 | +0.42(+3.61%) |
Sep 15, 2003 | 10.79 | 11.49 | 10.75 | 11.49 | 92,633 | +0.46(+4.18%) |
Sep 12, 2003 | 10.93 | 11.30 | 10.84 | 11.02 | 96,578 | +0.05(+0.42%) |
Sep 11, 2003 | 11.21 | 11.53 | 10.89 | 10.98 | 132,305 | -0.46(-4.03%) |
Sep 10, 2003 | 11.67 | 11.76 | 11.12 | 11.44 | 85,782 | -0.23(-1.98%) |
Sep 09, 2003 | 12.18 | 12.41 | 11.53 | 11.67 | 123,048 | -0.09(-0.78%) |
Sep 08, 2003 | 12.18 | 12.18 | 11.67 | 11.76 | 89,511 | -0.28(-2.30%) |
Sep 05, 2003 | 12.32 | 12.32 | 11.99 | 12.04 | 98,941 | -0.05(-0.38%) |
Sep 04, 2003 | 11.53 | 12.13 | 11.44 | 12.09 | 97,966 | +0.28(+2.34%) |
Sep 03, 2003 | 11.76 | 11.85 | 11.16 | 11.81 | 120,468 | -0.14(-1.16%) |