Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 12.73 | 13.35 | 12.69 | 13.13 | 2,136,727 | +0.54(+4.29%) |
Sep 29, 2004 | 12.68 | 12.71 | 12.31 | 12.59 | 1,117,102 | +0.07(+0.55%) |
Sep 28, 2004 | 12.43 | 12.65 | 12.43 | 12.52 | 1,414,720 | +0.22(+1.82%) |
Sep 27, 2004 | 12.16 | 12.64 | 12.04 | 12.30 | 1,298,836 | +0.00(+0.00%) |
Sep 24, 2004 | 12.27 | 12.38 | 12.03 | 12.30 | 1,076,530 | +0.05(+0.38%) |
Sep 23, 2004 | 12.21 | 12.47 | 12.07 | 12.25 | 2,155,523 | +0.21(+1.73%) |
Sep 22, 2004 | 11.43 | 12.11 | 11.23 | 12.04 | 2,962,046 | +0.56(+4.91%) |
Sep 21, 2004 | 11.10 | 11.53 | 11.04 | 11.48 | 1,368,962 | +0.53(+4.86%) |
Sep 20, 2004 | 11.05 | 11.18 | 10.89 | 10.95 | 486,609 | -0.12(-1.12%) |
Sep 17, 2004 | 11.15 | 11.33 | 10.94 | 11.07 | 413,890 | -0.12(-1.03%) |
Sep 16, 2004 | 11.27 | 11.42 | 11.03 | 11.19 | 372,929 | -0.05(-0.41%) |
Sep 15, 2004 | 11.38 | 11.45 | 11.20 | 11.23 | 452,259 | -0.22(-1.95%) |
Sep 14, 2004 | 11.24 | 11.49 | 11.19 | 11.46 | 823,633 | +0.29(+2.63%) |
Sep 13, 2004 | 11.17 | 11.29 | 10.95 | 11.16 | 415,057 | -0.04(-0.34%) |
Sep 10, 2004 | 11.19 | 11.29 | 11.11 | 11.20 | 520,441 | +0.12(+1.11%) |
Sep 09, 2004 | 10.71 | 11.08 | 10.71 | 11.08 | 467,295 | +0.25(+2.28%) |
Sep 08, 2004 | 10.79 | 11.02 | 10.62 | 10.83 | 947,424 | -0.08(-0.78%) |
Sep 07, 2004 | 10.97 | 11.07 | 10.80 | 10.92 | 835,947 | -0.38(-3.35%) |
Sep 03, 2004 | 11.14 | 11.30 | 10.98 | 11.29 | 614,289 | -0.02(-0.20%) |
Sep 02, 2004 | 11.38 | 11.47 | 11.22 | 11.32 | 578,124 | -0.21(-1.81%) |
Sep 01, 2004 | 11.40 | 11.56 | 11.20 | 11.53 | 606,641 | +0.09(+0.81%) |
Aug 31, 2004 | 11.19 | 11.46 | 11.00 | 11.43 | 784,875 | +0.29(+2.63%) |
Aug 30, 2004 | 11.46 | 11.72 | 11.11 | 11.14 | 922,666 | -0.22(-1.97%) |
Aug 27, 2004 | 11.38 | 11.42 | 11.05 | 11.36 | 610,271 | +0.08(+0.68%) |
Aug 26, 2004 | 11.36 | 11.61 | 11.17 | 11.29 | 804,707 | -0.20(-1.75%) |
Aug 25, 2004 | 11.02 | 11.49 | 10.96 | 11.49 | 1,034,143 | +0.53(+4.86%) |
Aug 24, 2004 | 10.99 | 11.07 | 10.81 | 10.95 | 1,024,939 | -0.20(-1.80%) |
Aug 23, 2004 | 11.42 | 11.42 | 11.07 | 11.16 | 852,434 | -0.35(-3.02%) |
Aug 20, 2004 | 11.31 | 11.65 | 11.27 | 11.50 | 1,694,319 | +0.25(+2.26%) |
Aug 19, 2004 | 11.28 | 11.45 | 11.15 | 11.25 | 1,705,467 | +0.25(+2.32%) |
Aug 18, 2004 | 10.72 | 11.12 | 10.55 | 10.99 | 1,042,309 | +0.30(+2.81%) |
Aug 17, 2004 | 10.53 | 10.95 | 10.52 | 10.69 | 985,663 | -0.07(-0.65%) |
Aug 16, 2004 | 10.68 | 10.78 | 10.60 | 10.76 | 789,153 | +0.29(+2.80%) |
Aug 13, 2004 | 9.913 | 10.51 | 9.906 | 10.47 | 886,889 | +0.53(+5.36%) |
Aug 12, 2004 | 9.921 | 10.14 | 9.867 | 9.936 | 507,479 | -0.05(-0.46%) |
Aug 11, 2004 | 10.03 | 10.11 | 9.813 | 9.983 | 759,857 | -0.17(-1.67%) |
Aug 10, 2004 | 10.36 | 10.55 | 10.10 | 10.15 | 772,820 | -0.12(-1.13%) |
Aug 09, 2004 | 10.34 | 10.53 | 10.08 | 10.27 | 574,754 | -0.14(-1.33%) |
Aug 06, 2004 | 10.28 | 10.51 | 10.22 | 10.41 | 1,164,804 | +0.36(+3.61%) |
Aug 05, 2004 | 10.45 | 10.55 | 9.975 | 10.04 | 1,018,977 | -0.41(-3.91%) |
Aug 04, 2004 | 10.35 | 10.60 | 10.24 | 10.45 | 1,071,993 | -0.10(-0.95%) |
Aug 03, 2004 | 10.43 | 10.83 | 10.42 | 10.55 | 946,517 | -0.08(-0.73%) |
Aug 02, 2004 | 10.68 | 10.79 | 10.27 | 10.63 | 821,299 | +0.05(+0.51%) |
Jul 30, 2004 | 10.60 | 10.72 | 10.28 | 10.58 | 994,737 | +0.12(+1.18%) |
Jul 29, 2004 | 10.28 | 10.72 | 10.24 | 10.45 | 1,168,822 | +0.02(+0.22%) |
Jul 28, 2004 | 10.02 | 10.62 | 9.952 | 10.43 | 1,517,771 | +0.35(+3.52%) |
Jul 27, 2004 | 9.898 | 10.11 | 9.535 | 10.08 | 2,066,730 | +0.20(+2.03%) |
Jul 26, 2004 | 10.35 | 10.59 | 9.759 | 9.875 | 1,529,697 | -0.59(-5.60%) |
Jul 23, 2004 | 10.64 | 10.80 | 10.40 | 10.46 | 1,007,051 | -0.52(-4.71%) |
Jul 22, 2004 | 10.58 | 11.00 | 10.54 | 10.98 | 2,006,844 | +0.56(+5.33%) |
Jul 21, 2004 | 11.24 | 11.24 | 10.42 | 10.42 | 2,366,551 | -0.90(-7.97%) |
Jul 20, 2004 | 11.45 | 11.53 | 11.21 | 11.32 | 1,011,977 | -0.28(-2.39%) |
Jul 19, 2004 | 11.77 | 11.86 | 11.45 | 11.60 | 1,448,941 | -0.25(-2.15%) |
Jul 16, 2004 | 11.36 | 11.88 | 11.30 | 11.86 | 1,549,788 | +0.70(+6.29%) |
Jul 15, 2004 | 11.16 | 11.45 | 11.06 | 11.16 | 819,485 | -0.08(-0.76%) |
Jul 14, 2004 | 11.41 | 11.53 | 11.19 | 11.24 | 1,071,604 | -0.02(-0.14%) |
Jul 13, 2004 | 11.11 | 11.29 | 11.03 | 11.26 | 848,261 | -0.16(-1.42%) |
Jul 12, 2004 | 11.54 | 11.72 | 11.31 | 11.42 | 1,081,585 | -0.23(-1.99%) |
Jul 09, 2004 | 11.66 | 11.76 | 11.27 | 11.65 | 1,304,150 | -0.08(-0.66%) |
Jul 08, 2004 | 11.22 | 11.79 | 11.17 | 11.73 | 2,888,937 | +0.56(+4.97%) |
Jul 07, 2004 | 10.84 | 11.30 | 10.82 | 11.17 | 2,523,526 | +0.53(+5.00%) |
Jul 06, 2004 | 10.71 | 10.92 | 10.42 | 10.64 | 1,963,679 | +0.11(+1.03%) |
Jul 02, 2004 | 10.20 | 10.55 | 10.18 | 10.53 | 953,905 | +0.43(+4.28%) |
Jul 01, 2004 | 10.30 | 10.35 | 10.10 | 10.10 | 601,457 | -0.05(-0.46%) |
Jun 30, 2004 | 9.960 | 10.22 | 9.828 | 10.14 | 759,080 | +0.29(+2.98%) |
Jun 29, 2004 | 9.952 | 10.04 | 9.767 | 9.852 | 725,766 | -0.15(-1.54%) |
Jun 28, 2004 | 10.41 | 10.56 | 9.921 | 10.01 | 1,046,716 | -0.40(-3.86%) |
Jun 25, 2004 | 10.41 | 10.45 | 10.14 | 10.41 | 819,355 | +0.03(+0.30%) |
Jun 24, 2004 | 9.983 | 10.41 | 9.906 | 10.38 | 1,822,259 | +0.66(+6.75%) |
Jun 23, 2004 | 9.805 | 9.813 | 9.574 | 9.720 | 499,442 | -0.03(-0.32%) |
Jun 22, 2004 | 9.805 | 9.813 | 9.612 | 9.751 | 880,149 | -0.02(-0.24%) |
Jun 21, 2004 | 9.990 | 10.03 | 9.605 | 9.774 | 846,706 | -0.09(-0.94%) |
Jun 18, 2004 | 9.821 | 9.913 | 9.751 | 9.867 | 908,925 | +0.25(+2.57%) |
Jun 17, 2004 | 9.489 | 9.751 | 9.358 | 9.620 | 929,536 | +0.26(+2.80%) |
Jun 16, 2004 | 9.281 | 9.474 | 9.126 | 9.358 | 1,029,735 | -0.02(-0.25%) |
Jun 15, 2004 | 9.319 | 9.466 | 9.219 | 9.381 | 1,557,825 | +0.17(+1.84%) |
Jun 14, 2004 | 9.744 | 9.767 | 9.142 | 9.211 | 1,475,254 | -0.49(-5.01%) |
Jun 10, 2004 | 9.535 | 9.759 | 9.520 | 9.697 | 1,041,790 | +0.15(+1.62%) |
Jun 09, 2004 | 10.03 | 10.22 | 9.474 | 9.543 | 1,646,488 | -0.75(-7.27%) |
Jun 08, 2004 | 10.32 | 10.41 | 10.08 | 10.29 | 876,260 | -0.05(-0.45%) |
Jun 07, 2004 | 10.40 | 10.46 | 10.25 | 10.34 | 580,328 | +0.11(+1.06%) |
Jun 04, 2004 | 10.10 | 10.36 | 10.04 | 10.23 | 700,230 | +0.18(+1.77%) |
Jun 03, 2004 | 10.31 | 10.39 | 10.01 | 10.05 | 857,594 | -0.28(-2.69%) |
Jun 02, 2004 | 10.31 | 10.52 | 9.983 | 10.33 | 1,064,734 | -0.03(-0.30%) |
Jun 01, 2004 | 10.58 | 10.62 | 10.33 | 10.36 | 833,484 | -0.05(-0.44%) |
May 28, 2004 | 10.43 | 10.62 | 10.18 | 10.41 | 888,186 | -0.08(-0.81%) |
May 27, 2004 | 10.43 | 10.62 | 10.24 | 10.49 | 1,646,099 | +0.29(+2.80%) |
May 26, 2004 | 10.31 | 10.43 | 10.04 | 10.21 | 2,144,894 | +0.12(+1.15%) |
May 25, 2004 | 10.19 | 10.37 | 10.03 | 10.09 | 2,060,767 | +0.10(+1.00%) |
May 24, 2004 | 9.859 | 10.11 | 9.751 | 9.990 | 1,366,499 | +0.25(+2.61%) |
May 21, 2004 | 9.867 | 9.952 | 9.659 | 9.736 | 1,651,155 | +0.19(+1.94%) |
May 20, 2004 | 9.790 | 9.798 | 9.412 | 9.551 | 1,647,914 | -0.15(-1.59%) |
May 19, 2004 | 9.790 | 10.09 | 9.566 | 9.705 | 2,420,864 | +0.15(+1.62%) |
May 18, 2004 | 9.250 | 9.713 | 9.042 | 9.551 | 1,449,589 | +0.35(+3.77%) |
May 17, 2004 | 9.558 | 9.620 | 9.142 | 9.204 | 1,521,789 | -0.05(-0.50%) |
May 14, 2004 | 9.219 | 9.350 | 9.103 | 9.250 | 916,314 | +0.15(+1.61%) |
May 13, 2004 | 9.319 | 9.396 | 8.980 | 9.103 | 1,480,439 | -0.16(-1.75%) |
May 12, 2004 | 9.643 | 9.720 | 8.988 | 9.265 | 2,763,202 | -0.06(-0.66%) |
May 11, 2004 | 9.173 | 9.327 | 8.988 | 9.327 | 1,606,434 | +0.08(+0.92%) |
May 10, 2004 | 8.748 | 9.543 | 8.640 | 9.242 | 2,852,772 | +0.19(+2.13%) |
May 07, 2004 | 9.682 | 9.782 | 8.934 | 9.049 | 2,764,498 | -0.83(-8.36%) |
May 06, 2004 | 10.10 | 10.44 | 9.682 | 9.875 | 1,747,725 | -0.46(-4.48%) |
May 05, 2004 | 10.71 | 10.75 | 10.24 | 10.34 | 1,523,345 | -0.33(-3.11%) |
May 04, 2004 | 10.13 | 10.68 | 9.998 | 10.67 | 2,602,208 | +0.84(+8.56%) |
May 03, 2004 | 10.10 | 10.24 | 9.674 | 9.828 | 1,541,103 | -0.36(-3.56%) |
Apr 30, 2004 | 10.01 | 10.44 | 9.913 | 10.19 | 2,606,875 | +0.34(+3.45%) |
Apr 29, 2004 | 9.620 | 10.10 | 9.582 | 9.852 | 2,325,590 | +0.15(+1.59%) |
Apr 28, 2004 | 10.32 | 10.34 | 9.450 | 9.697 | 4,344,878 | -0.78(-7.44%) |
Apr 27, 2004 | 10.84 | 11.06 | 10.41 | 10.48 | 1,807,222 | -0.25(-2.37%) |
Apr 26, 2004 | 10.87 | 11.02 | 10.70 | 10.73 | 862,001 | +0.03(+0.29%) |
Apr 23, 2004 | 10.99 | 11.11 | 10.66 | 10.70 | 1,285,743 | -0.18(-1.63%) |
Apr 22, 2004 | 10.91 | 11.26 | 10.81 | 10.88 | 2,111,710 | +0.18(+1.66%) |
Apr 21, 2004 | 10.12 | 11.14 | 10.04 | 10.70 | 3,625,722 | -0.15(-1.42%) |
Apr 20, 2004 | 11.68 | 11.75 | 10.75 | 10.85 | 3,240,219 | -1.12(-9.34%) |
Apr 19, 2004 | 12.25 | 12.39 | 11.73 | 11.97 | 1,691,986 | -0.19(-1.58%) |
Apr 16, 2004 | 12.02 | 12.36 | 12.00 | 12.17 | 1,644,414 | +0.02(+0.19%) |
Apr 15, 2004 | 11.70 | 12.14 | 11.65 | 12.14 | 2,517,045 | +0.42(+3.55%) |
Apr 14, 2004 | 11.81 | 12.03 | 11.46 | 11.73 | 4,420,709 | -0.44(-3.61%) |
Apr 13, 2004 | 13.11 | 13.19 | 12.10 | 12.17 | 4,764,083 | -1.37(-10.09%) |
Apr 12, 2004 | 14.07 | 14.30 | 13.49 | 13.53 | 2,682,705 | -0.76(-5.34%) |
Apr 08, 2004 | 14.73 | 14.74 | 14.10 | 14.30 | 1,345,889 | -0.46(-3.14%) |
Apr 07, 2004 | 14.49 | 14.94 | 14.43 | 14.76 | 946,387 | +0.04(+0.26%) |
Apr 06, 2004 | 14.83 | 15.04 | 14.71 | 14.72 | 1,006,921 | -0.07(-0.47%) |
Apr 05, 2004 | 15.04 | 15.24 | 14.57 | 14.79 | 1,777,798 | -0.40(-2.64%) |
Apr 02, 2004 | 14.19 | 15.19 | 13.78 | 15.19 | 3,873,694 | +0.72(+4.96%) |
Apr 01, 2004 | 13.94 | 14.83 | 13.77 | 14.47 | 3,475,228 | +0.73(+5.28%) |
Mar 31, 2004 | 13.89 | 14.08 | 13.62 | 13.75 | 1,579,083 | +0.08(+0.56%) |
Mar 30, 2004 | 13.53 | 13.79 | 13.28 | 13.67 | 982,422 | +0.29(+2.19%) |
Mar 29, 2004 | 13.55 | 13.55 | 13.17 | 13.38 | 785,264 | -0.05(-0.34%) |
Mar 26, 2004 | 13.49 | 13.55 | 13.28 | 13.42 | 1,119,435 | +0.23(+1.75%) |
Mar 25, 2004 | 13.21 | 13.30 | 12.85 | 13.19 | 1,320,612 | +0.01(+0.06%) |
Mar 24, 2004 | 13.51 | 13.54 | 13.09 | 13.18 | 1,574,028 | -0.54(-3.93%) |
Mar 23, 2004 | 13.65 | 13.96 | 13.51 | 13.72 | 1,112,436 | +0.14(+1.02%) |
Mar 22, 2004 | 14.23 | 14.25 | 13.58 | 13.59 | 1,632,618 | -0.13(-0.96%) |
Mar 19, 2004 | 13.99 | 14.04 | 13.62 | 13.72 | 1,555,492 | -0.05(-0.34%) |
Mar 18, 2004 | 13.45 | 14.03 | 13.31 | 13.76 | 2,673,761 | +0.69(+5.25%) |
Mar 17, 2004 | 12.84 | 13.15 | 12.76 | 13.08 | 1,138,490 | +0.15(+1.13%) |
Mar 16, 2004 | 12.88 | 13.20 | 12.74 | 12.93 | 878,593 | +0.08(+0.66%) |
Mar 15, 2004 | 13.41 | 13.42 | 12.77 | 12.84 | 1,008,477 | -0.34(-2.58%) |
Mar 12, 2004 | 13.15 | 13.25 | 12.73 | 13.18 | 1,160,397 | +0.01(+0.06%) |
Mar 11, 2004 | 13.40 | 13.47 | 12.81 | 13.18 | 1,356,778 | -0.02(-0.12%) |
Mar 10, 2004 | 13.97 | 13.99 | 13.05 | 13.19 | 1,927,125 | -0.62(-4.47%) |
Mar 09, 2004 | 13.81 | 14.27 | 13.72 | 13.81 | 2,223,057 | +0.04(+0.28%) |
Mar 08, 2004 | 13.56 | 14.04 | 13.50 | 13.77 | 1,197,858 | +0.20(+1.48%) |
Mar 05, 2004 | 13.86 | 13.86 | 13.42 | 13.57 | 1,314,909 | +0.35(+2.63%) |
Mar 04, 2004 | 12.98 | 13.44 | 12.96 | 13.22 | 1,065,123 | +0.13(+1.00%) |
Mar 03, 2004 | 13.32 | 13.46 | 12.90 | 13.09 | 1,759,261 | -0.22(-1.62%) |
Mar 02, 2004 | 13.58 | 13.58 | 13.06 | 13.31 | 1,870,220 | -0.33(-2.43%) |
Mar 01, 2004 | 14.25 | 14.28 | 13.59 | 13.64 | 1,493,791 | +0.01(+0.06%) |
Feb 27, 2004 | 13.57 | 13.96 | 13.48 | 13.63 | 1,247,764 | -0.20(-1.45%) |
Feb 26, 2004 | 12.57 | 13.99 | 12.54 | 13.83 | 2,482,306 | +0.40(+2.99%) |
Feb 25, 2004 | 13.58 | 13.92 | 13.04 | 13.43 | 1,196,303 | -0.17(-1.25%) |
Feb 24, 2004 | 13.26 | 13.80 | 13.11 | 13.60 | 1,804,241 | +0.77(+6.01%) |
Feb 23, 2004 | 13.16 | 13.23 | 12.73 | 12.83 | 1,542,918 | -0.39(-2.92%) |
Feb 20, 2004 | 13.42 | 13.42 | 12.84 | 13.22 | 1,786,353 | -0.25(-1.89%) |
Feb 19, 2004 | 13.26 | 13.80 | 13.22 | 13.47 | 1,347,704 | +0.06(+0.46%) |
Feb 18, 2004 | 14.17 | 14.23 | 13.30 | 13.41 | 1,730,873 | -0.77(-5.44%) |
Feb 17, 2004 | 14.04 | 14.40 | 13.89 | 14.18 | 2,800,145 | +0.64(+4.73%) |
Feb 13, 2004 | 13.80 | 13.92 | 12.73 | 13.54 | 2,443,807 | +0.19(+1.39%) |
Feb 12, 2004 | 13.69 | 14.23 | 13.31 | 13.35 | 2,590,801 | -0.09(-0.69%) |
Feb 11, 2004 | 12.96 | 13.77 | 12.76 | 13.45 | 2,459,492 | +0.66(+5.19%) |
Feb 10, 2004 | 12.73 | 13.27 | 12.54 | 12.78 | 2,042,879 | +0.08(+0.61%) |
Feb 09, 2004 | 12.42 | 12.71 | 12.11 | 12.71 | 1,870,220 | +0.71(+5.92%) |
Feb 06, 2004 | 11.38 | 12.00 | 11.34 | 12.00 | 1,936,198 | +0.99(+8.97%) |
Feb 05, 2004 | 11.10 | 11.36 | 10.95 | 11.01 | 660,047 | -0.09(-0.83%) |
Feb 04, 2004 | 11.34 | 11.56 | 11.04 | 11.10 | 897,389 | -0.06(-0.55%) |
Feb 03, 2004 | 11.22 | 11.46 | 10.98 | 11.16 | 971,404 | +0.19(+1.69%) |
Feb 02, 2004 | 10.90 | 11.22 | 10.57 | 10.98 | 1,309,594 | -0.14(-1.25%) |
Jan 30, 2004 | 11.19 | 11.25 | 10.66 | 11.12 | 1,215,876 | +0.18(+1.62%) |
Jan 29, 2004 | 11.19 | 11.69 | 10.63 | 10.94 | 3,149,742 | -0.55(-4.77%) |
Jan 28, 2004 | 12.34 | 12.47 | 11.43 | 11.49 | 2,513,545 | -0.55(-4.55%) |
Jan 27, 2004 | 11.37 | 12.15 | 11.23 | 12.03 | 1,679,283 | +0.86(+7.74%) |
Jan 26, 2004 | 11.52 | 11.72 | 10.92 | 11.17 | 1,538,770 | -0.26(-2.29%) |
Jan 23, 2004 | 11.74 | 11.74 | 11.29 | 11.43 | 1,180,748 | -0.14(-1.20%) |
Jan 22, 2004 | 11.84 | 12.10 | 11.43 | 11.57 | 1,960,438 | -0.08(-0.73%) |
Jan 21, 2004 | 11.76 | 11.85 | 11.15 | 11.66 | 1,332,667 | -0.02(-0.13%) |
Jan 20, 2004 | 11.71 | 12.07 | 11.57 | 11.67 | 2,010,344 | +0.06(+0.53%) |
Jan 16, 2004 | 11.22 | 11.76 | 10.99 | 11.61 | 1,878,256 | +0.29(+2.52%) |
Jan 15, 2004 | 11.10 | 11.44 | 10.87 | 11.32 | 2,649,091 | -0.13(-1.15%) |
Jan 14, 2004 | 11.81 | 11.90 | 11.39 | 11.46 | 2,456,293 | -0.62(-5.17%) |
Jan 13, 2004 | 12.52 | 12.62 | 11.96 | 12.08 | 1,884,939 | -0.31(-2.49%) |
Jan 12, 2004 | 12.91 | 13.01 | 12.27 | 12.39 | 2,381,881 | -0.03(-0.25%) |
Jan 09, 2004 | 11.43 | 13.11 | 11.35 | 12.42 | 3,598,964 | +0.93(+8.13%) |
Jan 08, 2004 | 11.24 | 11.87 | 11.15 | 11.49 | 2,134,040 | +0.27(+2.41%) |
Jan 07, 2004 | 11.69 | 11.80 | 11.20 | 11.22 | 1,617,975 | -0.65(-5.46%) |
Jan 06, 2004 | 12.65 | 12.68 | 11.77 | 11.87 | 2,433,956 | -0.50(-4.05%) |
Jan 05, 2004 | 11.64 | 12.53 | 11.60 | 12.37 | 2,942,732 | +1.21(+10.86%) |
Jan 02, 2004 | 11.09 | 11.26 | 10.72 | 11.16 | 833,743 | +0.12(+1.12%) |
Dec 31, 2003 | 11.07 | 11.19 | 10.70 | 11.03 | 974,127 | -0.05(-0.49%) |
Dec 30, 2003 | 11.38 | 11.40 | 10.97 | 11.09 | 1,227,112 | -0.18(-1.58%) |
Dec 29, 2003 | 10.48 | 11.34 | 10.24 | 11.26 | 3,221,591 | +1.24(+12.39%) |
Dec 26, 2003 | 10.02 | 10.09 | 9.952 | 10.02 | 210,325 | +0.08(+0.85%) |
Dec 24, 2003 | 9.798 | 10.09 | 9.651 | 9.936 | 408,188 | +0.15(+1.50%) |
Dec 23, 2003 | 9.420 | 9.790 | 9.350 | 9.790 | 651,616 | +0.29(+3.00%) |
Dec 22, 2003 | 9.643 | 9.828 | 9.443 | 9.504 | 815,562 | -0.15(-1.52%) |
Dec 19, 2003 | 9.806 | 10.07 | 9.596 | 9.651 | 874,005 | -0.35(-3.55%) |
Dec 18, 2003 | 10.08 | 10.25 | 9.774 | 10.01 | 713,644 | -0.03(-0.31%) |
Dec 17, 2003 | 9.643 | 10.21 | 9.566 | 10.04 | 1,026,973 | +0.39(+4.08%) |
Dec 16, 2003 | 10.04 | 10.10 | 9.582 | 9.643 | 724,524 | -0.31(-3.10%) |
Dec 15, 2003 | 9.636 | 10.13 | 9.458 | 9.952 | 1,038,961 | +0.23(+2.38%) |
Dec 12, 2003 | 9.705 | 10.02 | 9.504 | 9.720 | 1,080,005 | +0.19(+2.02%) |
Dec 11, 2003 | 9.419 | 9.666 | 8.810 | 9.528 | 2,060,586 | +0.11(+1.15%) |
Dec 10, 2003 | 9.813 | 10.23 | 9.265 | 9.419 | 1,824,484 | -0.39(-3.94%) |
Dec 09, 2003 | 10.19 | 10.55 | 9.744 | 9.805 | 1,452,522 | -0.40(-3.93%) |
Dec 08, 2003 | 10.71 | 10.75 | 10.21 | 10.21 | 1,306,811 | -0.09(-0.90%) |
Dec 05, 2003 | 9.975 | 10.44 | 9.952 | 10.30 | 988,905 | +0.32(+3.25%) |
Dec 04, 2003 | 10.65 | 10.73 | 9.975 | 9.975 | 1,491,985 | -0.59(-5.62%) |
Dec 03, 2003 | 10.89 | 10.92 | 10.45 | 10.57 | 1,378,473 | -0.19(-1.72%) |
Dec 02, 2003 | 10.48 | 10.80 | 10.27 | 10.75 | 1,395,111 | +0.19(+1.83%) |
Dec 01, 2003 | 10.75 | 10.75 | 9.782 | 10.56 | 2,528,697 | +0.36(+3.56%) |
Nov 28, 2003 | 10.23 | 10.36 | 10.11 | 10.20 | 635,191 | +0.24(+2.40%) |
Nov 26, 2003 | 9.589 | 10.29 | 9.389 | 9.960 | 1,897,682 | +0.45(+4.70%) |
Nov 25, 2003 | 9.589 | 9.836 | 9.447 | 9.512 | 1,049,065 | +0.06(+0.65%) |
Nov 24, 2003 | 9.636 | 9.713 | 9.188 | 9.450 | 1,445,044 | -0.22(-2.31%) |
Nov 21, 2003 | 9.466 | 9.790 | 9.242 | 9.674 | 1,262,652 | +0.21(+2.20%) |
Nov 20, 2003 | 9.774 | 9.875 | 9.342 | 9.466 | 1,342,651 | -0.20(-2.08%) |
Nov 19, 2003 | 9.566 | 9.713 | 9.265 | 9.666 | 1,728,806 | +0.21(+2.20%) |
Nov 18, 2003 | 8.795 | 9.690 | 8.640 | 9.458 | 2,469,933 | +0.80(+9.27%) |
Nov 17, 2003 | 8.864 | 9.018 | 8.478 | 8.656 | 1,716,343 | -0.05(-0.62%) |
Nov 14, 2003 | 8.717 | 8.980 | 8.625 | 8.710 | 1,380,359 | +0.17(+1.98%) |
Nov 13, 2003 | 8.764 | 8.787 | 8.455 | 8.541 | 1,082,078 | -0.18(-2.03%) |
Nov 12, 2003 | 7.645 | 8.756 | 7.645 | 8.717 | 3,212,400 | +1.13(+14.84%) |
Nov 11, 2003 | 7.707 | 7.792 | 7.522 | 7.591 | 322,654 | -0.10(-1.30%) |
Nov 10, 2003 | 7.715 | 7.830 | 7.653 | 7.691 | 668,584 | +0.02(+0.20%) |
Nov 07, 2003 | 7.483 | 7.761 | 7.337 | 7.676 | 1,020,660 | +0.19(+2.58%) |
Nov 06, 2003 | 7.699 | 7.707 | 7.445 | 7.483 | 750,397 | -0.24(-3.10%) |
Nov 05, 2003 | 7.799 | 7.830 | 7.614 | 7.722 | 718,520 | -0.11(-1.38%) |
Nov 04, 2003 | 7.907 | 8.008 | 7.769 | 7.830 | 648,273 | -0.01(-0.10%) |
Nov 03, 2003 | 7.900 | 8.116 | 7.753 | 7.838 | 661,180 | -0.29(-3.51%) |
Oct 31, 2003 | 8.116 | 8.255 | 7.869 | 8.123 | 768,986 | +0.02(+0.29%) |
Oct 30, 2003 | 8.339 | 8.370 | 8.063 | 8.100 | 418,917 | -0.24(-2.87%) |
Oct 29, 2003 | 8.054 | 8.355 | 7.992 | 8.339 | 564,805 | +0.28(+3.44%) |
Oct 28, 2003 | 8.177 | 8.193 | 7.830 | 8.062 | 755,520 | -0.18(-2.15%) |
Oct 27, 2003 | 8.177 | 8.363 | 8.108 | 8.239 | 556,866 | -0.12(-1.48%) |
Oct 24, 2003 | 8.370 | 8.409 | 8.201 | 8.363 | 568,273 | +0.25(+3.14%) |
Oct 23, 2003 | 8.332 | 8.363 | 8.108 | 8.108 | 540,015 | -0.27(-3.22%) |
Oct 22, 2003 | 8.401 | 8.517 | 8.270 | 8.378 | 784,486 | +0.12(+1.50%) |
Oct 21, 2003 | 7.985 | 8.255 | 7.985 | 8.255 | 1,130,337 | +0.31(+3.88%) |
Oct 20, 2003 | 7.753 | 8.000 | 7.745 | 7.946 | 379,182 | +0.10(+1.29%) |
Oct 17, 2003 | 7.946 | 8.093 | 7.738 | 7.845 | 497,362 | -0.15(-1.84%) |
Oct 16, 2003 | 7.807 | 8.031 | 7.799 | 7.992 | 648,509 | +0.19(+2.37%) |
Oct 15, 2003 | 7.807 | 7.907 | 7.738 | 7.807 | 329,461 | -0.01(-0.10%) |
Oct 14, 2003 | 7.668 | 7.900 | 7.668 | 7.815 | 304,400 | -0.03(-0.39%) |
Oct 13, 2003 | 7.900 | 7.907 | 7.524 | 7.846 | 429,756 | +0.17(+2.21%) |
Oct 10, 2003 | 7.684 | 7.807 | 7.637 | 7.676 | 417,393 | +0.02(+0.20%) |
Oct 09, 2003 | 7.622 | 7.715 | 7.367 | 7.661 | 807,059 | -0.02(-0.20%) |
Oct 08, 2003 | 7.715 | 7.869 | 7.637 | 7.676 | 762,235 | +0.06(+0.81%) |
Oct 07, 2003 | 7.445 | 7.715 | 7.406 | 7.614 | 831,935 | +0.28(+3.79%) |
Oct 06, 2003 | 7.175 | 7.414 | 7.020 | 7.337 | 926,898 | +0.13(+1.82%) |
Oct 03, 2003 | 7.591 | 7.591 | 6.959 | 7.205 | 2,442,231 | -0.35(-4.69%) |
Oct 02, 2003 | 7.329 | 7.607 | 7.313 | 7.560 | 524,702 | +0.02(+0.31%) |