Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 13.49 | 13.59 | 13.33 | 13.52 | 326,147 | -0.02(-0.13%) |
Sep 29, 2004 | 13.33 | 13.58 | 13.25 | 13.54 | 501,843 | +0.14(+1.07%) |
Sep 28, 2004 | 12.91 | 13.41 | 12.91 | 13.40 | 470,653 | +0.50(+3.87%) |
Sep 27, 2004 | 12.93 | 13.01 | 12.88 | 12.90 | 910,565 | -0.02(-0.14%) |
Sep 24, 2004 | 13.02 | 13.05 | 12.84 | 12.92 | 1,135,178 | -0.10(-0.75%) |
Sep 23, 2004 | 13.09 | 13.10 | 12.99 | 13.01 | 267,582 | +0.04(+0.34%) |
Sep 22, 2004 | 13.25 | 13.26 | 12.94 | 12.97 | 1,061,466 | -0.37(-2.81%) |
Sep 21, 2004 | 13.28 | 13.41 | 13.27 | 13.34 | 235,831 | +0.10(+0.74%) |
Sep 20, 2004 | 13.37 | 13.47 | 13.24 | 13.24 | 214,290 | -0.12(-0.93%) |
Sep 17, 2004 | 13.41 | 13.41 | 13.33 | 13.37 | 325,586 | +0.00(+0.00%) |
Sep 16, 2004 | 13.46 | 13.51 | 13.34 | 13.37 | 448,551 | -0.06(-0.46%) |
Sep 15, 2004 | 13.25 | 13.50 | 13.17 | 13.43 | 357,898 | +0.18(+1.35%) |
Sep 14, 2004 | 13.28 | 13.40 | 13.17 | 13.25 | 221,807 | -0.04(-0.27%) |
Sep 13, 2004 | 13.29 | 13.44 | 13.29 | 13.29 | 252,997 | +0.00(+0.00%) |
Sep 10, 2004 | 13.24 | 13.40 | 13.08 | 13.29 | 434,975 | +0.12(+0.88%) |
Sep 09, 2004 | 13.41 | 13.49 | 13.13 | 13.17 | 464,819 | -0.19(-1.40%) |
Sep 08, 2004 | 13.36 | 13.59 | 13.33 | 13.36 | 327,381 | +0.00(+0.00%) |
Sep 07, 2004 | 13.41 | 13.48 | 13.27 | 13.36 | 613,812 | +0.02(+0.13%) |
Sep 03, 2004 | 13.52 | 13.57 | 13.33 | 13.34 | 259,280 | -0.15(-1.12%) |
Sep 02, 2004 | 13.29 | 13.60 | 13.28 | 13.49 | 255,128 | +0.13(+1.00%) |
Sep 01, 2004 | 13.37 | 13.49 | 13.15 | 13.36 | 203,070 | -0.01(-0.07%) |
Aug 31, 2004 | 13.10 | 13.37 | 13.03 | 13.37 | 256,699 | +0.30(+2.32%) |
Aug 30, 2004 | 13.37 | 13.37 | 13.06 | 13.07 | 227,080 | -0.38(-2.85%) |
Aug 27, 2004 | 13.31 | 13.45 | 13.19 | 13.45 | 192,300 | +0.21(+1.62%) |
Aug 26, 2004 | 13.36 | 13.36 | 13.08 | 13.24 | 207,783 | -0.08(-0.60%) |
Aug 25, 2004 | 12.94 | 13.32 | 12.93 | 13.32 | 167,281 | +0.13(+1.01%) |
Aug 24, 2004 | 13.24 | 13.25 | 12.84 | 13.18 | 204,866 | +0.28(+2.14%) |
Aug 23, 2004 | 12.95 | 13.10 | 12.88 | 12.91 | 189,607 | -0.02(-0.14%) |
Aug 20, 2004 | 12.68 | 12.93 | 12.68 | 12.92 | 354,644 | +0.21(+1.68%) |
Aug 19, 2004 | 12.97 | 13.00 | 12.71 | 12.71 | 211,934 | -0.23(-1.79%) |
Aug 18, 2004 | 12.78 | 12.98 | 12.61 | 12.94 | 239,870 | +0.17(+1.33%) |
Aug 17, 2004 | 12.74 | 12.83 | 12.61 | 12.77 | 335,123 | +0.10(+0.77%) |
Aug 16, 2004 | 12.16 | 12.68 | 12.16 | 12.67 | 391,444 | +0.56(+4.64%) |
Aug 13, 2004 | 12.01 | 12.17 | 11.98 | 12.11 | 226,182 | +0.12(+0.97%) |
Aug 12, 2004 | 12.25 | 12.25 | 11.83 | 12.00 | 652,295 | -0.16(-1.32%) |
Aug 11, 2004 | 12.22 | 12.25 | 12.06 | 12.16 | 392,903 | -0.05(-0.44%) |
Aug 10, 2004 | 12.31 | 12.36 | 12.15 | 12.21 | 326,933 | +0.09(+0.74%) |
Aug 09, 2004 | 11.94 | 12.13 | 11.94 | 12.12 | 263,655 | -0.01(-0.07%) |
Aug 06, 2004 | 12.48 | 12.52 | 12.04 | 12.13 | 306,625 | -0.44(-3.47%) |
Aug 05, 2004 | 12.60 | 12.73 | 12.52 | 12.57 | 659,027 | -0.01(-0.07%) |
Aug 04, 2004 | 12.66 | 12.70 | 12.44 | 12.58 | 295,294 | -0.09(-0.70%) |
Aug 03, 2004 | 12.90 | 12.90 | 12.62 | 12.67 | 256,363 | -0.24(-1.86%) |
Aug 02, 2004 | 12.97 | 13.10 | 12.68 | 12.91 | 281,831 | -0.12(-0.96%) |
Jul 30, 2004 | 13.15 | 13.25 | 12.92 | 13.03 | 271,621 | -0.16(-1.22%) |
Jul 29, 2004 | 12.82 | 13.20 | 12.70 | 13.19 | 392,566 | +0.45(+3.50%) |
Jul 28, 2004 | 12.79 | 12.91 | 12.66 | 12.75 | 394,585 | +0.02(+0.14%) |
Jul 27, 2004 | 12.67 | 12.83 | 12.65 | 12.73 | 200,602 | +0.10(+0.78%) |
Jul 26, 2004 | 12.83 | 12.92 | 12.55 | 12.63 | 306,177 | -0.27(-2.07%) |
Jul 23, 2004 | 13.05 | 13.05 | 12.79 | 12.90 | 240,992 | +0.07(+0.56%) |
Jul 22, 2004 | 12.81 | 13.05 | 12.54 | 12.83 | 371,137 | +0.03(+0.21%) |
Jul 21, 2004 | 13.35 | 13.35 | 12.79 | 12.80 | 223,378 | -0.48(-3.62%) |
Jul 20, 2004 | 12.86 | 13.29 | 12.83 | 13.28 | 205,763 | +0.33(+2.55%) |
Jul 19, 2004 | 12.97 | 13.01 | 12.82 | 12.95 | 216,646 | -0.06(-0.48%) |
Jul 16, 2004 | 12.90 | 13.09 | 12.90 | 13.01 | 381,010 | +0.12(+0.97%) |
Jul 15, 2004 | 13.01 | 13.07 | 12.87 | 12.89 | 490,623 | -0.17(-1.30%) |
Jul 14, 2004 | 13.10 | 13.13 | 12.95 | 13.06 | 489,726 | -0.05(-0.41%) |
Jul 13, 2004 | 13.16 | 13.20 | 13.05 | 13.11 | 202,846 | -0.10(-0.74%) |
Jul 12, 2004 | 13.19 | 13.27 | 13.11 | 13.21 | 271,509 | -0.05(-0.40%) |
Jul 09, 2004 | 13.12 | 13.34 | 13.10 | 13.26 | 228,539 | +0.12(+0.88%) |
Jul 08, 2004 | 13.65 | 13.71 | 13.10 | 13.15 | 1,041,832 | -0.59(-4.28%) |
Jul 07, 2004 | 13.64 | 13.79 | 13.64 | 13.74 | 956,340 | +0.14(+1.05%) |
Jul 06, 2004 | 13.59 | 13.69 | 13.50 | 13.59 | 601,247 | +0.00(+0.00%) |
Jul 02, 2004 | 13.68 | 13.77 | 13.54 | 13.59 | 187,251 | -0.16(-1.17%) |
Jul 01, 2004 | 13.82 | 13.84 | 13.68 | 13.75 | 348,474 | -0.06(-0.45%) |
Jun 30, 2004 | 13.57 | 13.84 | 13.36 | 13.82 | 1,466,374 | +0.21(+1.51%) |
Jun 29, 2004 | 13.37 | 13.61 | 13.37 | 13.61 | 434,414 | +0.21(+1.60%) |
Jun 28, 2004 | 13.28 | 13.57 | 13.28 | 13.40 | 346,454 | +0.07(+0.54%) |
Jun 25, 2004 | 13.37 | 13.39 | 13.16 | 13.33 | 670,358 | -0.05(-0.40%) |
Jun 24, 2004 | 13.34 | 13.46 | 13.32 | 13.38 | 543,355 | +0.08(+0.60%) |
Jun 23, 2004 | 12.86 | 13.30 | 12.84 | 13.30 | 313,806 | +0.53(+4.12%) |
Jun 22, 2004 | 12.80 | 12.81 | 12.65 | 12.77 | 263,431 | -0.12(-0.90%) |
Jun 21, 2004 | 12.81 | 12.90 | 12.73 | 12.89 | 334,450 | +0.06(+0.49%) |
Jun 18, 2004 | 12.66 | 12.83 | 12.63 | 12.83 | 883,527 | +0.20(+1.55%) |
Jun 17, 2004 | 12.48 | 12.75 | 12.41 | 12.63 | 458,536 | +0.17(+1.36%) |
Jun 16, 2004 | 12.37 | 12.51 | 12.26 | 12.46 | 324,913 | +0.16(+1.30%) |
Jun 15, 2004 | 12.34 | 12.52 | 12.26 | 12.30 | 372,371 | +0.04(+0.29%) |
Jun 14, 2004 | 12.48 | 12.59 | 12.12 | 12.26 | 425,439 | -0.23(-1.85%) |
Jun 10, 2004 | 12.42 | 12.70 | 12.42 | 12.50 | 325,362 | +0.07(+0.57%) |
Jun 09, 2004 | 12.70 | 12.70 | 12.33 | 12.42 | 265,675 | -0.33(-2.59%) |
Jun 08, 2004 | 12.57 | 12.75 | 12.54 | 12.75 | 303,484 | +0.14(+1.13%) |
Jun 07, 2004 | 12.26 | 12.62 | 12.26 | 12.61 | 345,108 | +0.44(+3.59%) |
Jun 04, 2004 | 12.06 | 12.23 | 12.03 | 12.18 | 354,532 | +0.15(+1.26%) |
Jun 03, 2004 | 12.10 | 12.19 | 12.00 | 12.02 | 404,010 | -0.05(-0.44%) |
Jun 02, 2004 | 11.94 | 12.10 | 11.94 | 12.08 | 347,127 | +0.12(+1.04%) |
Jun 01, 2004 | 11.59 | 12.02 | 11.51 | 11.95 | 548,179 | +0.37(+3.15%) |
May 28, 2004 | 11.59 | 11.71 | 11.51 | 11.59 | 492,194 | +0.04(+0.39%) |
May 27, 2004 | 11.58 | 11.72 | 11.41 | 11.54 | 382,805 | -0.04(-0.31%) |
May 26, 2004 | 11.52 | 11.59 | 11.45 | 11.58 | 123,076 | -0.01(-0.08%) |
May 25, 2004 | 11.44 | 11.63 | 11.38 | 11.59 | 255,016 | +0.17(+1.48%) |
May 24, 2004 | 11.36 | 11.57 | 11.28 | 11.42 | 338,040 | +0.12(+1.11%) |
May 21, 2004 | 11.40 | 11.41 | 11.23 | 11.29 | 180,856 | -0.02(-0.16%) |
May 20, 2004 | 11.36 | 11.41 | 11.23 | 11.31 | 265,450 | -0.05(-0.47%) |
May 19, 2004 | 11.54 | 11.59 | 11.33 | 11.36 | 369,342 | -0.13(-1.16%) |
May 18, 2004 | 11.57 | 11.58 | 11.40 | 11.50 | 389,312 | +0.00(+0.00%) |
May 17, 2004 | 11.71 | 11.71 | 11.46 | 11.50 | 528,321 | -0.30(-2.57%) |
May 14, 2004 | 11.92 | 11.92 | 11.60 | 11.80 | 542,345 | -0.12(-0.97%) |
May 13, 2004 | 11.80 | 12.12 | 11.78 | 11.92 | 335,011 | +0.12(+0.98%) |
May 12, 2004 | 11.90 | 11.90 | 11.60 | 11.80 | 530,901 | -0.16(-1.34%) |
May 11, 2004 | 11.94 | 12.12 | 11.86 | 11.96 | 201,163 | +0.11(+0.90%) |
May 10, 2004 | 11.94 | 11.99 | 11.78 | 11.85 | 425,439 | -0.18(-1.48%) |
May 07, 2004 | 12.37 | 12.40 | 12.03 | 12.03 | 307,972 | -0.34(-2.74%) |
May 06, 2004 | 12.11 | 12.57 | 12.03 | 12.37 | 540,662 | +0.17(+1.39%) |
May 05, 2004 | 12.30 | 12.30 | 12.17 | 12.20 | 200,602 | -0.12(-0.94%) |
May 04, 2004 | 12.26 | 12.57 | 12.19 | 12.32 | 244,021 | +0.00(+0.00%) |
May 03, 2004 | 12.34 | 12.51 | 12.26 | 12.32 | 515,194 | -0.03(-0.22%) |
Apr 30, 2004 | 12.57 | 12.57 | 12.30 | 12.34 | 419,829 | -0.13(-1.07%) |
Apr 29, 2004 | 12.42 | 12.56 | 12.30 | 12.48 | 460,219 | +0.05(+0.43%) |
Apr 28, 2004 | 12.42 | 12.61 | 12.30 | 12.42 | 443,053 | +0.04(+0.29%) |
Apr 27, 2004 | 12.67 | 12.75 | 12.39 | 12.39 | 359,244 | -0.19(-1.49%) |
Apr 26, 2004 | 12.78 | 12.83 | 12.48 | 12.58 | 224,836 | -0.21(-1.60%) |
Apr 23, 2004 | 12.70 | 12.83 | 12.59 | 12.78 | 618,525 | +0.08(+0.63%) |
Apr 22, 2004 | 12.48 | 12.77 | 12.47 | 12.70 | 535,052 | +0.27(+2.15%) |
Apr 21, 2004 | 12.16 | 12.48 | 12.07 | 12.43 | 323,679 | +0.29(+2.35%) |
Apr 20, 2004 | 12.48 | 12.48 | 12.15 | 12.15 | 218,665 | -0.29(-2.29%) |
Apr 19, 2004 | 12.52 | 12.55 | 12.41 | 12.43 | 388,751 | -0.17(-1.34%) |
Apr 16, 2004 | 12.48 | 12.62 | 12.39 | 12.60 | 237,290 | +0.21(+1.65%) |
Apr 15, 2004 | 12.34 | 12.48 | 12.34 | 12.40 | 163,915 | -0.02(-0.14%) |
Apr 14, 2004 | 12.34 | 12.55 | 12.33 | 12.42 | 402,102 | +0.02(+0.14%) |
Apr 13, 2004 | 12.63 | 12.69 | 12.40 | 12.40 | 249,855 | -0.23(-1.83%) |
Apr 12, 2004 | 12.65 | 12.83 | 12.45 | 12.63 | 332,654 | -0.08(-0.63%) |
Apr 08, 2004 | 12.90 | 12.90 | 12.65 | 12.71 | 226,519 | -0.19(-1.45%) |
Apr 07, 2004 | 12.54 | 13.00 | 12.54 | 12.90 | 857,946 | +0.36(+2.84%) |
Apr 06, 2004 | 12.80 | 12.80 | 12.48 | 12.54 | 426,336 | -0.26(-2.02%) |
Apr 05, 2004 | 12.65 | 12.80 | 12.52 | 12.80 | 399,634 | +0.10(+0.77%) |
Apr 02, 2004 | 12.52 | 12.70 | 12.52 | 12.70 | 291,816 | +0.21(+1.64%) |
Apr 01, 2004 | 12.39 | 12.65 | 12.39 | 12.50 | 913,707 | +0.11(+0.86%) |
Mar 31, 2004 | 12.27 | 12.45 | 12.26 | 12.39 | 238,299 | +0.03(+0.22%) |
Mar 30, 2004 | 12.39 | 12.48 | 12.26 | 12.36 | 178,163 | -0.04(-0.29%) |
Mar 29, 2004 | 12.28 | 12.42 | 12.26 | 12.40 | 238,412 | +0.14(+1.16%) |
Mar 26, 2004 | 12.30 | 12.45 | 12.21 | 12.26 | 171,656 | +0.04(+0.37%) |
Mar 25, 2004 | 11.94 | 12.32 | 11.94 | 12.21 | 298,211 | +0.28(+2.32%) |
Mar 24, 2004 | 12.21 | 12.28 | 11.93 | 11.93 | 479,628 | -0.32(-2.62%) |
Mar 23, 2004 | 12.24 | 12.38 | 12.19 | 12.26 | 292,040 | +0.04(+0.37%) |
Mar 22, 2004 | 12.18 | 12.30 | 12.17 | 12.21 | 676,978 | +0.04(+0.29%) |
Mar 19, 2004 | 12.43 | 12.43 | 12.17 | 12.18 | 636,476 | -0.17(-1.37%) |
Mar 18, 2004 | 12.26 | 12.49 | 12.21 | 12.34 | 208,568 | -0.04(-0.36%) |
Mar 17, 2004 | 12.48 | 12.51 | 12.39 | 12.39 | 338,152 | +0.08(+0.65%) |
Mar 16, 2004 | 12.31 | 12.38 | 12.16 | 12.31 | 503,750 | +0.00(+0.00%) |
Mar 15, 2004 | 12.51 | 12.51 | 12.30 | 12.31 | 311,899 | -0.19(-1.50%) |
Mar 12, 2004 | 12.41 | 12.75 | 12.32 | 12.50 | 256,363 | +0.18(+1.45%) |
Mar 11, 2004 | 12.39 | 12.56 | 12.30 | 12.32 | 321,098 | -0.13(-1.07%) |
Mar 10, 2004 | 12.40 | 12.48 | 12.31 | 12.45 | 459,209 | +0.06(+0.50%) |
Mar 09, 2004 | 12.48 | 12.54 | 12.34 | 12.39 | 472,224 | -0.09(-0.71%) |
Mar 08, 2004 | 12.48 | 12.55 | 12.41 | 12.48 | 294,060 | -0.05(-0.43%) |
Mar 05, 2004 | 12.48 | 12.63 | 12.40 | 12.53 | 243,124 | +0.14(+1.15%) |
Mar 04, 2004 | 12.34 | 12.46 | 12.33 | 12.39 | 1,077,173 | +0.01(+0.07%) |
Mar 03, 2004 | 12.39 | 12.48 | 12.34 | 12.38 | 189,832 | -0.05(-0.43%) |
Mar 02, 2004 | 12.52 | 12.62 | 12.43 | 12.43 | 370,913 | -0.06(-0.50%) |
Mar 01, 2004 | 12.51 | 12.57 | 12.39 | 12.50 | 347,576 | -0.03(-0.21%) |
Feb 27, 2004 | 12.35 | 12.65 | 12.35 | 12.52 | 464,370 | +0.13(+1.08%) |
Feb 26, 2004 | 12.48 | 12.48 | 12.34 | 12.39 | 713,665 | -0.09(-0.71%) |
Feb 25, 2004 | 12.57 | 12.58 | 12.48 | 12.48 | 507,565 | -0.02(-0.14%) |
Feb 24, 2004 | 12.69 | 12.69 | 12.49 | 12.50 | 498,365 | -0.19(-1.48%) |
Feb 23, 2004 | 12.88 | 12.92 | 12.66 | 12.68 | 450,121 | -0.11(-0.84%) |
Feb 20, 2004 | 12.92 | 12.92 | 12.75 | 12.79 | 183,212 | -0.04(-0.28%) |
Feb 19, 2004 | 12.92 | 13.01 | 12.78 | 12.83 | 303,035 | -0.10(-0.76%) |
Feb 18, 2004 | 12.88 | 12.98 | 12.74 | 12.92 | 252,324 | +0.13(+1.05%) |
Feb 17, 2004 | 12.83 | 12.92 | 12.72 | 12.79 | 489,502 | +0.04(+0.35%) |
Feb 13, 2004 | 13.16 | 13.16 | 12.75 | 12.75 | 717,367 | -0.40(-3.05%) |
Feb 12, 2004 | 13.41 | 13.41 | 13.15 | 13.15 | 292,713 | -0.18(-1.34%) |
Feb 11, 2004 | 13.24 | 13.37 | 13.20 | 13.33 | 555,135 | -0.04(-0.33%) |
Feb 10, 2004 | 13.14 | 13.43 | 13.14 | 13.37 | 426,224 | +0.26(+1.97%) |
Feb 09, 2004 | 13.08 | 13.16 | 12.75 | 13.11 | 332,093 | +0.06(+0.48%) |
Feb 06, 2004 | 12.81 | 13.10 | 12.70 | 13.05 | 308,533 | +0.33(+2.59%) |
Feb 05, 2004 | 12.70 | 12.81 | 12.66 | 12.72 | 276,221 | +0.02(+0.14%) |
Feb 04, 2004 | 12.85 | 12.88 | 12.66 | 12.70 | 339,610 | -0.24(-1.86%) |
Feb 03, 2004 | 12.88 | 13.08 | 12.78 | 12.94 | 237,963 | +0.03(+0.21%) |
Feb 02, 2004 | 13.14 | 13.17 | 12.72 | 12.92 | 350,381 | -0.22(-1.70%) |
Jan 30, 2004 | 13.20 | 13.24 | 12.95 | 13.14 | 285,533 | -0.06(-0.47%) |
Jan 29, 2004 | 12.98 | 13.46 | 12.98 | 13.20 | 643,319 | +0.23(+1.79%) |
Jan 28, 2004 | 13.30 | 13.37 | 12.92 | 12.97 | 507,340 | -0.24(-1.82%) |
Jan 27, 2004 | 13.60 | 13.60 | 13.19 | 13.21 | 302,586 | -0.40(-2.95%) |
Jan 26, 2004 | 13.49 | 13.64 | 13.28 | 13.61 | 337,254 | +0.15(+1.13%) |
Jan 23, 2004 | 13.58 | 13.68 | 13.42 | 13.46 | 530,565 | -0.05(-0.40%) |
Jan 22, 2004 | 13.52 | 13.59 | 13.43 | 13.51 | 888,014 | -0.10(-0.72%) |
Jan 21, 2004 | 13.31 | 13.65 | 13.19 | 13.61 | 528,657 | +0.30(+2.28%) |
Jan 20, 2004 | 13.05 | 13.31 | 13.00 | 13.31 | 744,518 | +0.35(+2.68%) |
Jan 16, 2004 | 13.10 | 13.15 | 12.96 | 12.96 | 344,659 | -0.10(-0.75%) |
Jan 15, 2004 | 12.88 | 13.08 | 12.73 | 13.06 | 356,327 | +0.13(+1.03%) |
Jan 14, 2004 | 12.92 | 12.99 | 12.75 | 12.92 | 282,392 | +0.00(+0.00%) |
Jan 13, 2004 | 12.79 | 12.92 | 12.79 | 12.92 | 391,781 | +0.06(+0.49%) |
Jan 12, 2004 | 12.61 | 12.91 | 12.57 | 12.86 | 338,825 | +0.34(+2.70%) |
Jan 09, 2004 | 12.61 | 12.83 | 12.52 | 12.52 | 480,526 | -0.29(-2.29%) |
Jan 08, 2004 | 12.70 | 12.88 | 12.59 | 12.82 | 962,062 | +0.23(+1.84%) |
Jan 07, 2004 | 12.57 | 12.68 | 12.45 | 12.59 | 876,010 | +0.02(+0.14%) |
Jan 06, 2004 | 12.91 | 12.91 | 12.39 | 12.57 | 972,945 | -0.56(-4.28%) |
Jan 05, 2004 | 13.07 | 13.19 | 13.01 | 13.13 | 325,923 | +0.10(+0.75%) |
Jan 02, 2004 | 12.85 | 13.17 | 12.85 | 13.03 | 226,743 | +0.27(+2.10%) |
Dec 31, 2003 | 13.10 | 13.11 | 12.76 | 12.76 | 234,934 | -0.38(-2.92%) |
Dec 30, 2003 | 13.15 | 13.30 | 13.09 | 13.15 | 146,413 | -0.05(-0.41%) |
Dec 29, 2003 | 12.89 | 13.34 | 12.89 | 13.20 | 304,494 | +0.22(+1.72%) |
Dec 26, 2003 | 12.83 | 13.10 | 12.82 | 12.98 | 68,213 | +0.09(+0.69%) |
Dec 24, 2003 | 12.92 | 13.01 | 12.75 | 12.89 | 118,588 | -0.04(-0.28%) |
Dec 23, 2003 | 12.87 | 12.93 | 12.66 | 12.92 | 415,005 | +0.13(+1.05%) |
Dec 22, 2003 | 12.72 | 12.93 | 12.69 | 12.79 | 400,083 | +0.16(+1.27%) |
Dec 19, 2003 | 12.79 | 12.79 | 12.54 | 12.63 | 474,243 | -0.17(-1.32%) |
Dec 18, 2003 | 13.01 | 13.13 | 12.70 | 12.80 | 461,229 | -0.23(-1.78%) |
Dec 17, 2003 | 12.66 | 13.05 | 12.66 | 13.03 | 284,074 | +0.38(+3.03%) |
Dec 16, 2003 | 12.67 | 12.67 | 12.53 | 12.65 | 281,606 | -0.01(-0.07%) |
Dec 15, 2003 | 12.92 | 13.10 | 12.66 | 12.66 | 275,211 | -0.23(-1.80%) |
Dec 12, 2003 | 12.76 | 12.89 | 12.76 | 12.89 | 300,230 | +0.12(+0.98%) |
Dec 11, 2003 | 12.48 | 12.79 | 12.48 | 12.76 | 756,972 | +0.24(+1.92%) |
Dec 10, 2003 | 12.66 | 12.66 | 12.40 | 12.52 | 201,949 | -0.13(-1.06%) |
Dec 09, 2003 | 12.57 | 12.67 | 12.56 | 12.66 | 477,721 | +0.05(+0.42%) |
Dec 08, 2003 | 12.57 | 12.60 | 12.51 | 12.60 | 360,927 | +0.04(+0.36%) |
Dec 05, 2003 | 12.12 | 12.54 | 12.12 | 12.56 | 779,074 | +0.37(+3.00%) |
Dec 04, 2003 | 12.08 | 12.26 | 11.99 | 12.19 | 312,460 | +0.09(+0.74%) |
Dec 03, 2003 | 12.12 | 12.17 | 11.99 | 12.10 | 811,498 | +0.00(+0.00%) |
Dec 02, 2003 | 12.12 | 12.17 | 12.08 | 12.10 | 355,991 | +0.04(+0.37%) |
Dec 01, 2003 | 11.90 | 12.20 | 11.90 | 12.06 | 410,741 | +0.21(+1.73%) |
Nov 28, 2003 | 11.81 | 11.85 | 11.74 | 11.85 | 75,506 | +0.06(+0.53%) |
Nov 26, 2003 | 11.77 | 11.77 | 11.61 | 11.79 | 646,124 | +0.03(+0.23%) |
Nov 25, 2003 | 11.74 | 11.83 | 11.74 | 11.77 | 334,450 | +0.00(+0.00%) |
Nov 24, 2003 | 11.93 | 11.93 | 11.67 | 11.77 | 389,761 | -0.07(-0.60%) |
Nov 21, 2003 | 11.89 | 11.89 | 11.69 | 11.84 | 376,298 | +0.04(+0.30%) |
Nov 20, 2003 | 11.75 | 11.75 | 11.72 | 11.80 | 622,339 | -0.03(-0.23%) |
Nov 19, 2003 | 11.50 | 11.85 | 11.45 | 11.83 | 612,578 | +0.37(+3.27%) |
Nov 18, 2003 | 11.44 | 11.59 | 11.42 | 11.45 | 360,366 | -0.07(-0.62%) |
Nov 17, 2003 | 11.52 | 11.59 | 11.39 | 11.52 | 731,504 | -0.25(-2.12%) |
Nov 14, 2003 | 11.90 | 11.99 | 11.69 | 11.77 | 318,406 | -0.12(-1.05%) |
Nov 13, 2003 | 11.94 | 12.08 | 11.72 | 11.90 | 259,392 | -0.04(-0.37%) |
Nov 12, 2003 | 12.06 | 12.06 | 11.79 | 11.94 | 747,660 | -0.12(-1.03%) |
Nov 11, 2003 | 12.14 | 12.30 | 12.01 | 12.07 | 880,161 | -0.06(-0.51%) |
Nov 10, 2003 | 12.56 | 12.56 | 12.10 | 12.13 | 319,864 | -0.42(-3.34%) |
Nov 07, 2003 | 12.26 | 12.59 | 12.26 | 12.55 | 827,654 | +0.29(+2.33%) |
Nov 06, 2003 | 11.72 | 12.26 | 11.70 | 12.26 | 446,756 | +0.51(+4.32%) |
Nov 05, 2003 | 11.72 | 11.88 | 11.65 | 11.76 | 490,623 | -0.12(-1.05%) |
Nov 04, 2003 | 11.72 | 11.88 | 11.72 | 11.88 | 589,150 | +0.10(+0.83%) |
Nov 03, 2003 | 11.77 | 11.85 | 11.77 | 11.78 | 806,702 | -0.01(-0.08%) |
Oct 31, 2003 | 11.92 | 11.94 | 11.63 | 11.79 | 663,178 | -0.10(-0.82%) |
Oct 30, 2003 | 12.07 | 12.26 | 11.93 | 11.89 | 491,297 | -0.25(-2.06%) |
Oct 29, 2003 | 11.85 | 12.14 | 11.78 | 12.14 | 494,326 | +0.11(+0.89%) |
Oct 28, 2003 | 11.68 | 12.03 | 11.54 | 12.03 | 818,566 | +0.51(+4.41%) |
Oct 27, 2003 | 11.47 | 11.60 | 11.41 | 11.52 | 180,856 | +0.14(+1.25%) |
Oct 24, 2003 | 11.50 | 11.50 | 11.26 | 11.38 | 228,763 | -0.03(-0.23%) |
Oct 23, 2003 | 11.39 | 11.59 | 11.37 | 11.41 | 528,208 | +0.00(+0.00%) |
Oct 22, 2003 | 11.60 | 11.61 | 11.22 | 11.41 | 473,009 | -0.21(-1.77%) |
Oct 21, 2003 | 11.68 | 11.71 | 11.45 | 11.61 | 925,151 | +0.29(+2.60%) |
Oct 20, 2003 | 11.35 | 11.35 | 11.15 | 11.32 | 783,001 | -0.04(-0.39%) |
Oct 17, 2003 | 11.41 | 11.44 | 11.37 | 11.36 | 259,616 | +0.04(+0.32%) |
Oct 16, 2003 | 11.37 | 11.34 | 11.19 | 11.33 | 318,742 | -0.04(-0.39%) |
Oct 15, 2003 | 11.37 | 11.40 | 11.23 | 11.37 | 273,640 | +0.01(+0.08%) |
Oct 14, 2003 | 11.41 | 11.57 | 11.23 | 11.36 | 469,419 | -0.06(-0.55%) |
Oct 13, 2003 | 11.12 | 11.52 | 11.15 | 11.43 | 700,090 | +0.30(+2.72%) |
Oct 10, 2003 | 11.10 | 11.21 | 11.01 | 11.12 | 850,766 | +0.00(+0.00%) |
Oct 09, 2003 | 10.70 | 11.12 | 10.70 | 11.12 | 1,995,256 | +0.86(+8.33%) |
Oct 08, 2003 | 10.21 | 10.21 | 10.21 | 10.27 | 348,249 | +0.07(+0.70%) |
Oct 07, 2003 | 10.21 | 10.24 | 10.04 | 10.20 | 372,932 | -0.01(-0.09%) |
Oct 06, 2003 | 10.12 | 10.24 | 10.02 | 10.21 | 285,196 | +0.15(+1.51%) |
Oct 03, 2003 | 9.876 | 10.14 | 9.849 | 10.05 | 371,810 | +0.25(+2.55%) |
Oct 02, 2003 | 10.08 | 10.13 | 9.760 | 9.804 | 927,058 | -0.31(-3.08%) |