Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 11.65 | 11.84 | 11.12 | 11.62 | 45,658 | -0.31(-2.59%) |
Oct 28, 2004 | 11.11 | 12.40 | 11.11 | 11.93 | 44,819 | +0.42(+3.62%) |
Oct 27, 2004 | 11.29 | 11.78 | 11.27 | 11.52 | 40,505 | -0.23(-1.99%) |
Oct 26, 2004 | 11.43 | 11.75 | 11.43 | 11.75 | 12,223 | +0.10(+0.86%) |
Oct 25, 2004 | 11.69 | 11.69 | 11.47 | 11.65 | 40,145 | -0.16(-1.34%) |
Oct 22, 2004 | 11.82 | 12.22 | 11.42 | 11.81 | 49,492 | -0.25(-2.08%) |
Oct 21, 2004 | 12.01 | 12.13 | 11.89 | 12.06 | 15,578 | +0.03(+0.28%) |
Oct 20, 2004 | 11.99 | 12.03 | 11.86 | 12.02 | 43,381 | +0.09(+0.77%) |
Oct 19, 2004 | 11.95 | 12.03 | 11.91 | 11.93 | 20,012 | -0.04(-0.35%) |
Oct 18, 2004 | 11.95 | 12.02 | 11.93 | 11.97 | 47,695 | -0.02(-0.14%) |
Oct 15, 2004 | 12.02 | 12.09 | 11.97 | 11.99 | 34,633 | -0.08(-0.62%) |
Oct 14, 2004 | 11.95 | 12.19 | 11.95 | 12.07 | 65,790 | -0.13(-1.03%) |
Oct 13, 2004 | 12.18 | 12.22 | 11.96 | 12.19 | 24,207 | +0.06(+0.48%) |
Oct 12, 2004 | 12.12 | 12.22 | 11.96 | 12.13 | 51,170 | -0.07(-0.55%) |
Oct 11, 2004 | 12.28 | 12.28 | 12.02 | 12.20 | 30,318 | +0.07(+0.55%) |
Oct 08, 2004 | 12.33 | 12.39 | 11.68 | 12.13 | 90,118 | -0.18(-1.49%) |
Oct 07, 2004 | 12.35 | 12.48 | 12.31 | 12.32 | 25,165 | -0.16(-1.27%) |
Oct 06, 2004 | 12.51 | 12.51 | 12.38 | 12.48 | 33,075 | +0.00(+0.00%) |
Oct 05, 2004 | 12.48 | 12.51 | 12.39 | 12.48 | 47,335 | -0.03(-0.20%) |
Oct 04, 2004 | 12.34 | 12.52 | 12.31 | 12.50 | 31,517 | +0.19(+1.56%) |
Oct 01, 2004 | 12.65 | 12.65 | 12.07 | 12.31 | 25,884 | -0.08(-0.67%) |
Sep 30, 2004 | 12.42 | 12.59 | 12.39 | 12.39 | 29,599 | -0.23(-1.79%) |
Sep 29, 2004 | 12.21 | 12.73 | 12.21 | 12.62 | 49,492 | +0.19(+1.55%) |
Sep 28, 2004 | 12.45 | 12.63 | 12.43 | 12.43 | 51,050 | -0.03(-0.20%) |
Sep 27, 2004 | 12.64 | 12.64 | 12.43 | 12.45 | 19,293 | -0.02(-0.20%) |
Sep 24, 2004 | 12.60 | 12.78 | 12.48 | 12.48 | 82,688 | -0.14(-1.12%) |
Sep 23, 2004 | 12.53 | 13.00 | 12.48 | 12.62 | 44,220 | -0.17(-1.30%) |
Sep 22, 2004 | 13.06 | 13.08 | 12.29 | 12.78 | 74,419 | -0.24(-1.86%) |
Sep 21, 2004 | 13.12 | 13.13 | 12.93 | 13.03 | 15,459 | -0.05(-0.38%) |
Sep 20, 2004 | 12.56 | 13.68 | 12.56 | 13.08 | 33,314 | +0.00(+0.00%) |
Sep 17, 2004 | 13.10 | 13.30 | 12.58 | 13.08 | 43,381 | -0.06(-0.44%) |
Sep 16, 2004 | 13.07 | 13.28 | 13.00 | 13.13 | 11,863 | +0.18(+1.42%) |
Sep 15, 2004 | 13.24 | 13.35 | 12.95 | 12.95 | 21,570 | -0.32(-2.39%) |
Sep 14, 2004 | 13.78 | 13.78 | 13.04 | 13.27 | 23,368 | -0.28(-2.03%) |
Sep 13, 2004 | 13.35 | 13.77 | 13.35 | 13.54 | 26,124 | +0.14(+1.06%) |
Sep 10, 2004 | 13.74 | 13.85 | 13.24 | 13.40 | 71,183 | -0.03(-0.25%) |
Sep 09, 2004 | 13.51 | 13.54 | 13.42 | 13.43 | 102,581 | -0.16(-1.17%) |
Sep 08, 2004 | 14.12 | 14.12 | 13.54 | 13.59 | 22,156 | -0.33(-2.40%) |
Sep 07, 2004 | 13.74 | 14.45 | 13.74 | 13.93 | 66,393 | -0.31(-2.17%) |
Sep 03, 2004 | 13.67 | 14.24 | 12.88 | 14.24 | 23,128 | +0.96(+7.23%) |
Sep 02, 2004 | 13.21 | 13.35 | 13.06 | 13.28 | 38,348 | +0.00(+0.00%) |
Sep 01, 2004 | 13.48 | 13.95 | 12.73 | 13.28 | 51,170 | -0.08(-0.56%) |
Aug 31, 2004 | 12.79 | 13.35 | 12.79 | 13.35 | 18,455 | +0.16(+1.20%) |
Aug 30, 2004 | 13.23 | 13.53 | 12.80 | 13.19 | 20,731 | -0.37(-2.71%) |
Aug 27, 2004 | 13.37 | 13.60 | 13.37 | 13.56 | 28,641 | +0.32(+2.39%) |
Aug 26, 2004 | 13.64 | 13.64 | 12.88 | 13.24 | 16,297 | -0.50(-3.64%) |
Aug 25, 2004 | 13.27 | 13.76 | 13.27 | 13.74 | 26,004 | +0.38(+2.87%) |
Aug 24, 2004 | 13.11 | 13.65 | 13.11 | 13.36 | 15,459 | +0.13(+0.95%) |
Aug 23, 2004 | 14.09 | 14.09 | 13.08 | 13.23 | 47,815 | -0.65(-4.69%) |
Aug 20, 2004 | 13.38 | 13.89 | 12.76 | 13.89 | 47,558 | +0.63(+4.72%) |
Aug 19, 2004 | 13.76 | 13.76 | 13.07 | 13.26 | 16,058 | -0.12(-0.87%) |
Aug 18, 2004 | 12.66 | 13.54 | 12.64 | 13.38 | 38,072 | +0.76(+6.02%) |
Aug 17, 2004 | 13.73 | 13.73 | 12.36 | 12.62 | 63,633 | -0.70(-5.26%) |
Aug 16, 2004 | 12.93 | 13.68 | 12.86 | 13.32 | 21,331 | +0.31(+2.37%) |
Aug 13, 2004 | 13.04 | 13.83 | 12.94 | 13.01 | 22,889 | -0.28(-2.13%) |
Aug 12, 2004 | 12.95 | 13.49 | 12.81 | 13.29 | 57,881 | +0.21(+1.59%) |
Aug 11, 2004 | 11.37 | 13.35 | 11.37 | 13.08 | 72,022 | +0.23(+1.82%) |
Aug 10, 2004 | 13.19 | 13.19 | 12.43 | 12.85 | 87,841 | -0.30(-2.28%) |
Aug 09, 2004 | 12.72 | 13.48 | 12.72 | 13.15 | 21,048 | +0.11(+0.83%) |
Aug 06, 2004 | 12.98 | 13.99 | 12.89 | 13.04 | 51,290 | -0.82(-5.90%) |
Aug 05, 2004 | 13.94 | 14.20 | 13.55 | 13.86 | 60,158 | -0.16(-1.13%) |
Aug 04, 2004 | 13.78 | 14.18 | 13.52 | 14.02 | 58,600 | +0.07(+0.48%) |
Aug 03, 2004 | 13.77 | 14.09 | 13.38 | 13.95 | 36,060 | +0.23(+1.64%) |
Aug 02, 2004 | 13.47 | 13.73 | 12.74 | 13.73 | 92,155 | +0.02(+0.12%) |
Jul 30, 2004 | 13.56 | 14.01 | 12.65 | 13.71 | 238,357 | +0.21(+1.55%) |
Jul 29, 2004 | 14.45 | 14.69 | 13.31 | 13.50 | 192,938 | -0.93(-6.47%) |
Jul 28, 2004 | 13.54 | 15.56 | 12.93 | 14.44 | 506,793 | -3.17(-18.01%) |
Jul 27, 2004 | 17.92 | 17.92 | 17.05 | 17.61 | 23,008 | -0.24(-1.36%) |
Jul 26, 2004 | 18.12 | 18.44 | 17.27 | 17.85 | 88,799 | +0.47(+2.69%) |
Jul 23, 2004 | 18.01 | 18.20 | 17.16 | 17.38 | 62,435 | -0.04(-0.24%) |
Jul 22, 2004 | 17.86 | 17.86 | 16.71 | 17.42 | 45,778 | -0.52(-2.88%) |
Jul 21, 2004 | 18.36 | 18.48 | 17.62 | 17.94 | 31,157 | -0.34(-1.87%) |
Jul 20, 2004 | 18.27 | 18.36 | 18.04 | 18.28 | 53,327 | +0.01(+0.05%) |
Jul 19, 2004 | 17.36 | 18.40 | 17.36 | 18.27 | 174,483 | +1.28(+7.51%) |
Jul 16, 2004 | 17.16 | 17.51 | 16.86 | 17.00 | 19,293 | -0.24(-1.40%) |
Jul 15, 2004 | 16.23 | 17.52 | 16.17 | 17.24 | 63,873 | +1.03(+6.39%) |
Jul 14, 2004 | 16.79 | 17.19 | 16.08 | 16.21 | 42,063 | -0.60(-3.58%) |
Jul 13, 2004 | 16.25 | 17.12 | 15.70 | 16.81 | 24,806 | +0.56(+3.44%) |
Jul 12, 2004 | 16.22 | 16.52 | 15.61 | 16.25 | 90,357 | -0.40(-2.41%) |
Jul 09, 2004 | 16.11 | 16.97 | 16.11 | 16.65 | 85,803 | -0.43(-2.49%) |
Jul 08, 2004 | 18.64 | 18.64 | 16.89 | 17.07 | 147,040 | -1.39(-7.50%) |
Jul 07, 2004 | 18.62 | 19.04 | 18.45 | 18.46 | 46,616 | -0.58(-3.03%) |
Jul 06, 2004 | 19.28 | 19.28 | 18.84 | 19.03 | 55,365 | -0.14(-0.74%) |
Jul 02, 2004 | 18.99 | 19.20 | 18.67 | 19.18 | 43,381 | +0.19(+1.01%) |
Jul 01, 2004 | 19.18 | 19.19 | 18.79 | 18.98 | 27,442 | -0.03(-0.18%) |
Jun 30, 2004 | 19.20 | 19.20 | 18.74 | 19.02 | 38,108 | +0.11(+0.57%) |
Jun 29, 2004 | 19.28 | 19.82 | 18.41 | 18.91 | 54,646 | +0.13(+0.71%) |
Jun 28, 2004 | 18.81 | 19.19 | 18.62 | 18.78 | 84,605 | +0.03(+0.18%) |
Jun 25, 2004 | 18.44 | 18.76 | 17.87 | 18.74 | 543,344 | +0.09(+0.49%) |
Jun 24, 2004 | 17.69 | 19.13 | 16.56 | 18.65 | 153,512 | +0.98(+5.57%) |
Jun 23, 2004 | 16.90 | 17.67 | 16.69 | 17.67 | 87,960 | +0.77(+4.54%) |
Jun 22, 2004 | 16.91 | 16.94 | 16.63 | 16.90 | 47,216 | -0.02(-0.10%) |
Jun 21, 2004 | 16.52 | 16.94 | 16.52 | 16.91 | 19,773 | +0.28(+1.65%) |
Jun 18, 2004 | 16.74 | 16.98 | 16.64 | 16.64 | 27,323 | -0.17(-0.99%) |
Jun 17, 2004 | 16.69 | 16.90 | 16.63 | 16.81 | 48,414 | +0.12(+0.70%) |
Jun 16, 2004 | 16.53 | 16.69 | 16.53 | 16.69 | 17,616 | +0.04(+0.25%) |
Jun 15, 2004 | 16.40 | 16.69 | 16.40 | 16.65 | 14,500 | -0.04(-0.25%) |
Jun 14, 2004 | 15.94 | 16.69 | 15.44 | 16.69 | 72,621 | +0.01(+0.05%) |
Jun 10, 2004 | 16.69 | 16.69 | 16.51 | 16.68 | 13,781 | +0.00(+0.00%) |
Jun 09, 2004 | 16.76 | 16.97 | 16.61 | 16.68 | 31,517 | -0.08(-0.50%) |
Jun 08, 2004 | 16.93 | 16.94 | 16.69 | 16.76 | 18,694 | -0.34(-2.00%) |
Jun 07, 2004 | 16.93 | 17.32 | 16.93 | 17.11 | 35,951 | +0.03(+0.20%) |
Jun 04, 2004 | 17.61 | 17.73 | 16.93 | 17.07 | 38,467 | -0.36(-2.06%) |
Jun 03, 2004 | 17.18 | 17.82 | 16.66 | 17.43 | 32,356 | +0.38(+2.20%) |
Jun 02, 2004 | 17.19 | 17.20 | 16.38 | 17.06 | 39,186 | -0.13(-0.78%) |
Jun 01, 2004 | 16.21 | 17.50 | 16.21 | 17.19 | 48,174 | +0.05(+0.29%) |
May 28, 2004 | 16.98 | 17.14 | 16.34 | 17.14 | 27,083 | +0.24(+1.43%) |
May 27, 2004 | 17.46 | 17.52 | 16.59 | 16.90 | 97,068 | -0.49(-2.83%) |
May 26, 2004 | 17.61 | 17.61 | 17.36 | 17.39 | 75,377 | +0.09(+0.53%) |
May 25, 2004 | 16.94 | 17.32 | 16.46 | 17.30 | 78,254 | +0.29(+1.72%) |
May 24, 2004 | 17.85 | 17.85 | 16.72 | 17.01 | 51,650 | -0.42(-2.40%) |
May 21, 2004 | 17.55 | 17.55 | 17.32 | 17.42 | 44,939 | +0.30(+1.75%) |
May 20, 2004 | 17.98 | 18.15 | 16.54 | 17.12 | 49,732 | -0.45(-2.56%) |
May 19, 2004 | 17.77 | 18.33 | 17.43 | 17.57 | 81,369 | -0.08(-0.43%) |
May 18, 2004 | 18.08 | 18.08 | 17.34 | 17.65 | 113,845 | +0.47(+2.72%) |
May 17, 2004 | 17.10 | 17.85 | 16.74 | 17.18 | 130,263 | +0.17(+0.98%) |
May 14, 2004 | 16.82 | 17.11 | 16.65 | 17.01 | 55,484 | +0.28(+1.70%) |
May 13, 2004 | 16.76 | 17.01 | 16.64 | 16.73 | 86,642 | +0.00(+0.01%) |
May 12, 2004 | 16.68 | 16.81 | 16.48 | 16.73 | 62,315 | +0.12(+0.75%) |
May 11, 2004 | 16.68 | 17.02 | 16.36 | 16.61 | 102,940 | -0.08(-0.50%) |
May 10, 2004 | 16.20 | 16.69 | 15.89 | 16.69 | 114,085 | +0.38(+2.35%) |
May 07, 2004 | 16.15 | 16.35 | 15.94 | 16.31 | 18,095 | -0.18(-1.06%) |
May 06, 2004 | 16.66 | 16.66 | 15.92 | 16.48 | 27,682 | -0.10(-0.60%) |
May 05, 2004 | 15.75 | 16.58 | 15.61 | 16.58 | 27,442 | +0.72(+4.52%) |
May 04, 2004 | 15.13 | 15.86 | 15.13 | 15.86 | 68,786 | +0.43(+2.76%) |
May 03, 2004 | 15.20 | 15.65 | 15.02 | 15.44 | 33,314 | -0.17(-1.07%) |
Apr 30, 2004 | 15.85 | 16.02 | 15.02 | 15.60 | 36,790 | -0.42(-2.60%) |
Apr 29, 2004 | 16.71 | 16.71 | 15.94 | 16.02 | 63,514 | -0.42(-2.54%) |
Apr 28, 2004 | 15.79 | 16.69 | 15.79 | 16.44 | 53,327 | +0.45(+2.82%) |
Apr 27, 2004 | 16.02 | 16.16 | 15.94 | 15.99 | 24,207 | +0.05(+0.31%) |
Apr 26, 2004 | 16.03 | 16.20 | 15.44 | 15.94 | 46,017 | -0.14(-0.88%) |
Apr 23, 2004 | 16.01 | 16.27 | 15.88 | 16.08 | 17,616 | +0.02(+0.10%) |
Apr 22, 2004 | 15.87 | 16.27 | 15.78 | 16.06 | 35,591 | +0.26(+1.64%) |
Apr 21, 2004 | 15.90 | 16.19 | 15.75 | 15.80 | 13,901 | -0.03(-0.21%) |
Apr 20, 2004 | 15.85 | 15.89 | 15.60 | 15.84 | 6,950 | -0.15(-0.94%) |
Apr 19, 2004 | 16.18 | 16.18 | 15.55 | 15.99 | 49,492 | +0.08(+0.47%) |
Apr 16, 2004 | 15.40 | 16.06 | 15.40 | 15.91 | 30,558 | +0.06(+0.37%) |
Apr 15, 2004 | 15.55 | 15.96 | 15.35 | 15.85 | 25,765 | -0.12(-0.73%) |
Apr 14, 2004 | 16.19 | 16.20 | 15.10 | 15.97 | 34,513 | -0.38(-2.35%) |
Apr 13, 2004 | 16.85 | 16.85 | 16.23 | 16.36 | 18,574 | +0.08(+0.51%) |
Apr 12, 2004 | 15.92 | 16.99 | 15.92 | 16.27 | 57,402 | +0.18(+1.09%) |
Apr 08, 2004 | 16.11 | 16.36 | 15.93 | 16.10 | 15,459 | -0.01(-0.05%) |
Apr 07, 2004 | 16.04 | 16.26 | 16.04 | 16.11 | 58,960 | +0.07(+0.42%) |
Apr 06, 2004 | 15.85 | 16.29 | 15.70 | 16.04 | 73,820 | +0.18(+1.16%) |
Apr 05, 2004 | 14.93 | 16.02 | 14.84 | 15.85 | 209,236 | +0.84(+5.61%) |
Apr 02, 2004 | 15.02 | 15.38 | 14.93 | 15.01 | 67,828 | +0.18(+1.18%) |
Apr 01, 2004 | 14.24 | 14.98 | 14.24 | 14.84 | 34,273 | +0.20(+1.37%) |
Mar 31, 2004 | 14.98 | 14.98 | 14.56 | 14.64 | 24,087 | -0.09(-0.62%) |
Mar 30, 2004 | 15.02 | 15.02 | 14.53 | 14.73 | 29,599 | +0.04(+0.28%) |
Mar 29, 2004 | 14.10 | 15.70 | 13.74 | 14.69 | 76,576 | +0.63(+4.45%) |
Mar 26, 2004 | 14.06 | 14.10 | 14.02 | 14.06 | 13,182 | +0.05(+0.36%) |
Mar 25, 2004 | 13.52 | 14.05 | 13.36 | 14.01 | 24,446 | +0.41(+3.01%) |
Mar 24, 2004 | 13.78 | 13.96 | 13.35 | 13.60 | 18,934 | +0.03(+0.25%) |
Mar 23, 2004 | 13.91 | 14.06 | 13.43 | 13.57 | 34,872 | -0.55(-3.90%) |
Mar 22, 2004 | 13.35 | 14.19 | 13.28 | 14.12 | 26,124 | +0.75(+5.62%) |
Mar 19, 2004 | 13.56 | 13.56 | 13.18 | 13.37 | 35,831 | +0.01(+0.06%) |
Mar 18, 2004 | 12.94 | 13.56 | 12.94 | 13.36 | 12,223 | -0.14(-1.05%) |
Mar 17, 2004 | 13.71 | 13.71 | 13.18 | 13.50 | 10,905 | +0.15(+1.12%) |
Mar 16, 2004 | 13.79 | 13.85 | 13.35 | 13.35 | 20,731 | -0.30(-2.19%) |
Mar 15, 2004 | 13.86 | 13.86 | 13.42 | 13.65 | 23,128 | +0.30(+2.24%) |
Mar 12, 2004 | 13.61 | 13.61 | 13.35 | 13.35 | 28,401 | -0.03(-0.25%) |
Mar 11, 2004 | 13.84 | 14.19 | 13.36 | 13.38 | 25,884 | -0.38(-2.79%) |
Mar 10, 2004 | 13.94 | 14.19 | 13.77 | 13.77 | 50,451 | -0.26(-1.84%) |
Mar 09, 2004 | 14.10 | 14.10 | 13.85 | 14.03 | 46,017 | +0.13(+0.90%) |
Mar 08, 2004 | 14.28 | 14.31 | 13.87 | 13.90 | 77,535 | -0.13(-0.95%) |
Mar 05, 2004 | 14.59 | 14.59 | 13.65 | 14.04 | 192,219 | +0.43(+3.19%) |
Mar 04, 2004 | 13.02 | 13.64 | 12.95 | 13.60 | 144,164 | +0.55(+4.22%) |
Mar 03, 2004 | 13.06 | 13.13 | 12.93 | 13.05 | 62,675 | -0.09(-0.70%) |
Mar 02, 2004 | 13.10 | 13.53 | 12.93 | 13.14 | 39,306 | +0.08(+0.64%) |
Mar 01, 2004 | 13.14 | 13.56 | 12.83 | 13.06 | 91,795 | -0.08(-0.57%) |
Feb 27, 2004 | 13.68 | 13.68 | 12.68 | 13.13 | 15,219 | +0.52(+4.10%) |
Feb 26, 2004 | 12.13 | 13.89 | 12.13 | 12.62 | 143,325 | +1.05(+9.09%) |
Feb 25, 2004 | 11.47 | 11.77 | 11.47 | 11.57 | 45,298 | -0.08(-0.72%) |
Feb 24, 2004 | 11.71 | 11.97 | 11.65 | 11.65 | 16,417 | -0.20(-1.69%) |
Feb 23, 2004 | 11.66 | 12.00 | 11.56 | 11.85 | 24,327 | +0.44(+3.88%) |
Feb 20, 2004 | 10.85 | 11.58 | 10.51 | 11.41 | 53,327 | +0.22(+1.94%) |
Feb 19, 2004 | 11.73 | 11.98 | 10.83 | 11.19 | 89,638 | -0.90(-7.45%) |
Feb 18, 2004 | 12.18 | 12.29 | 12.02 | 12.09 | 40,864 | -0.22(-1.76%) |
Feb 17, 2004 | 12.36 | 12.36 | 12.18 | 12.31 | 16,777 | -0.08(-0.61%) |
Feb 13, 2004 | 12.52 | 12.53 | 12.18 | 12.38 | 2,157 | -0.23(-1.85%) |
Feb 12, 2004 | 12.22 | 12.62 | 12.22 | 12.62 | 5,872 | +0.38(+3.14%) |
Feb 11, 2004 | 12.35 | 12.40 | 12.10 | 12.23 | 21,570 | -0.27(-2.14%) |
Feb 10, 2004 | 12.51 | 12.59 | 12.39 | 12.50 | 13,541 | -0.01(-0.07%) |
Feb 09, 2004 | 12.52 | 12.63 | 12.48 | 12.51 | 4,553 | +0.00(+0.00%) |
Feb 06, 2004 | 12.51 | 12.52 | 12.36 | 12.51 | 9,946 | +0.06(+0.47%) |
Feb 05, 2004 | 12.35 | 13.03 | 12.35 | 12.45 | 72,741 | +0.10(+0.81%) |
Feb 04, 2004 | 12.61 | 12.67 | 12.18 | 12.35 | 29,959 | -0.34(-2.70%) |
Feb 03, 2004 | 12.56 | 13.43 | 12.56 | 12.69 | 47,575 | +0.12(+0.93%) |
Feb 02, 2004 | 12.77 | 12.78 | 12.58 | 12.58 | 27,922 | -0.23(-1.82%) |
Jan 30, 2004 | 12.93 | 12.93 | 12.78 | 12.81 | 4,793 | -0.13(-0.97%) |
Jan 29, 2004 | 12.77 | 13.10 | 12.68 | 12.93 | 9,107 | +0.17(+1.31%) |
Jan 28, 2004 | 12.90 | 13.08 | 12.75 | 12.77 | 13,661 | -0.38(-2.86%) |
Jan 27, 2004 | 13.19 | 13.19 | 12.93 | 13.14 | 18,095 | +0.15(+1.16%) |
Jan 26, 2004 | 12.76 | 12.99 | 12.73 | 12.99 | 10,905 | +0.18(+1.43%) |
Jan 23, 2004 | 12.62 | 12.85 | 12.62 | 12.81 | 9,826 | +0.00(+0.00%) |
Jan 22, 2004 | 12.43 | 12.88 | 12.28 | 12.81 | 20,252 | +0.28(+2.27%) |
Jan 21, 2004 | 12.84 | 13.14 | 12.53 | 12.53 | 54,885 | -0.53(-4.09%) |
Jan 20, 2004 | 12.83 | 13.06 | 12.83 | 13.06 | 4,314 | +0.00(+0.00%) |
Jan 16, 2004 | 12.83 | 13.06 | 12.68 | 13.06 | 8,748 | +0.25(+1.95%) |
Jan 15, 2004 | 12.72 | 12.85 | 12.72 | 12.81 | 30,752 | -0.02(-0.13%) |
Jan 14, 2004 | 12.98 | 12.99 | 12.70 | 12.83 | 47,852 | -0.09(-0.71%) |
Jan 13, 2004 | 12.88 | 13.25 | 12.88 | 12.92 | 55,964 | -0.10(-0.77%) |
Jan 12, 2004 | 12.69 | 13.20 | 12.52 | 13.02 | 59,161 | +0.38(+3.04%) |
Jan 09, 2004 | 12.69 | 12.69 | 12.48 | 12.63 | 29,072 | -0.01(-0.07%) |
Jan 08, 2004 | 12.12 | 12.69 | 12.10 | 12.64 | 18,808 | +0.07(+0.53%) |
Jan 07, 2004 | 12.69 | 12.69 | 11.98 | 12.58 | 95,314 | -0.12(-0.92%) |
Jan 06, 2004 | 12.83 | 12.83 | 12.43 | 12.69 | 79,811 | -0.28(-2.19%) |
Jan 05, 2004 | 12.85 | 14.15 | 12.52 | 12.98 | 98,746 | -0.33(-2.45%) |
Jan 02, 2004 | 14.18 | 14.18 | 13.16 | 13.30 | 79,092 | -0.80(-5.68%) |
Dec 31, 2003 | 14.05 | 14.18 | 13.82 | 14.10 | 37,988 | -0.13(-0.88%) |
Dec 30, 2003 | 13.96 | 14.28 | 13.96 | 14.23 | 79,140 | +0.06(+0.42%) |
Dec 29, 2003 | 13.77 | 14.29 | 13.77 | 14.17 | 144,816 | +0.07(+0.53%) |
Dec 26, 2003 | 12.47 | 14.09 | 12.47 | 14.09 | 97,428 | +1.68(+13.51%) |
Dec 24, 2003 | 11.70 | 12.42 | 11.69 | 12.42 | 8,268 | -0.06(-0.47%) |
Dec 23, 2003 | 12.31 | 12.48 | 12.10 | 12.48 | 23,248 | +0.29(+2.40%) |
Dec 22, 2003 | 12.51 | 12.51 | 11.87 | 12.18 | 13,391 | -0.17(-1.35%) |
Dec 19, 2003 | 12.31 | 13.13 | 12.30 | 12.35 | 45,909 | +0.08(+0.61%) |
Dec 18, 2003 | 12.47 | 12.48 | 12.10 | 12.27 | 53,995 | -0.22(-1.74%) |
Dec 17, 2003 | 12.18 | 12.49 | 12.07 | 12.49 | 29,302 | +0.33(+2.75%) |
Dec 16, 2003 | 11.87 | 12.16 | 11.73 | 12.16 | 13,359 | +0.43(+3.63%) |
Dec 15, 2003 | 11.69 | 11.80 | 11.69 | 11.73 | 5,733 | -0.07(-0.57%) |
Dec 12, 2003 | 11.89 | 11.89 | 11.68 | 11.80 | 6,582 | -0.01(-0.07%) |
Dec 11, 2003 | 11.60 | 11.81 | 11.60 | 11.81 | 13,301 | +0.13(+1.07%) |
Dec 10, 2003 | 11.80 | 11.84 | 11.64 | 11.68 | 43,133 | -0.08(-0.71%) |
Dec 09, 2003 | 11.77 | 11.97 | 11.68 | 11.77 | 36,778 | -0.02(-0.14%) |
Dec 08, 2003 | 11.67 | 12.07 | 11.53 | 11.78 | 104,979 | +0.23(+2.02%) |
Dec 05, 2003 | 11.67 | 11.68 | 11.55 | 11.55 | 9,239 | -0.12(-1.00%) |
Dec 04, 2003 | 11.67 | 11.68 | 11.54 | 11.67 | 18,778 | +0.14(+1.23%) |
Dec 03, 2003 | 11.68 | 11.90 | 11.52 | 11.52 | 12,066 | -0.04(-0.36%) |
Dec 02, 2003 | 11.52 | 12.52 | 11.52 | 11.57 | 122,199 | -0.12(-1.00%) |
Dec 01, 2003 | 11.70 | 11.70 | 11.55 | 11.68 | 50,752 | +0.00(+0.00%) |
Nov 28, 2003 | 11.77 | 11.77 | 11.60 | 11.68 | 11,055 | -0.08(-0.71%) |
Nov 26, 2003 | 11.68 | 11.77 | 11.60 | 11.77 | 52,945 | +0.08(+0.71%) |
Nov 25, 2003 | 11.68 | 11.89 | 11.48 | 11.68 | 58,545 | +0.02(+0.14%) |
Nov 24, 2003 | 11.17 | 11.85 | 11.17 | 11.67 | 152,952 | +0.56(+5.03%) |
Nov 21, 2003 | 10.99 | 11.11 | 11.05 | 11.11 | 8,388 | +0.12(+1.06%) |
Nov 20, 2003 | 10.70 | 10.99 | 10.70 | 10.99 | 7,370 | +0.26(+2.41%) |
Nov 19, 2003 | 10.27 | 10.81 | 10.27 | 10.73 | 9,994 | -0.08(-0.69%) |
Nov 18, 2003 | 10.18 | 11.00 | 10.18 | 10.81 | 6,710 | -0.11(-0.99%) |
Nov 17, 2003 | 11.15 | 11.15 | 10.90 | 10.91 | 11,271 | -0.13(-1.13%) |
Nov 14, 2003 | 11.32 | 11.32 | 10.94 | 11.04 | 13,478 | -0.02(-0.15%) |
Nov 13, 2003 | 10.81 | 11.06 | 10.65 | 11.06 | 55,453 | +0.25(+2.32%) |
Nov 12, 2003 | 10.89 | 10.89 | 10.65 | 10.81 | 34,836 | -0.03(-0.31%) |
Nov 11, 2003 | 10.60 | 10.85 | 10.51 | 10.84 | 14,998 | +0.02(+0.15%) |
Nov 10, 2003 | 10.88 | 10.89 | 10.68 | 10.82 | 26,337 | +0.10(+0.93%) |
Nov 07, 2003 | 10.45 | 10.85 | 10.43 | 10.72 | 21,990 | +0.25(+2.39%) |
Nov 06, 2003 | 10.64 | 10.85 | 10.23 | 10.47 | 20,701 | -0.13(-1.18%) |
Nov 05, 2003 | 11.01 | 11.01 | 10.45 | 10.60 | 33,650 | -0.39(-3.57%) |
Nov 04, 2003 | 11.19 | 11.56 | 10.87 | 10.99 | 25,573 | -0.20(-1.79%) |