Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 17.53 | 17.76 | 16.68 | 17.00 | 653,866 | -0.55(-3.14%) |
Oct 28, 2004 | 18.21 | 18.21 | 17.30 | 17.56 | 528,000 | -0.41(-2.29%) |
Oct 27, 2004 | 17.01 | 18.48 | 16.96 | 17.97 | 1,764,266 | +0.78(+4.55%) |
Oct 26, 2004 | 16.95 | 17.21 | 16.88 | 17.18 | 174,266 | +0.25(+1.49%) |
Oct 25, 2004 | 17.12 | 17.19 | 16.43 | 16.93 | 600,266 | -0.33(-1.92%) |
Oct 22, 2004 | 17.59 | 17.71 | 17.23 | 17.26 | 2,088,266 | -0.20(-1.16%) |
Oct 21, 2004 | 17.44 | 17.62 | 17.16 | 17.47 | 356,800 | +0.18(+1.04%) |
Oct 20, 2004 | 16.85 | 17.48 | 16.76 | 17.29 | 1,465,066 | +1.00(+6.11%) |
Oct 19, 2004 | 16.55 | 16.64 | 16.16 | 16.29 | 303,733 | -0.38(-2.26%) |
Oct 18, 2004 | 16.31 | 16.79 | 16.18 | 16.67 | 274,266 | +0.17(+1.02%) |
Oct 15, 2004 | 17.00 | 17.00 | 16.07 | 16.50 | 476,666 | -0.49(-2.91%) |
Oct 14, 2004 | 16.94 | 17.04 | 16.81 | 16.99 | 373,200 | -0.04(-0.23%) |
Oct 13, 2004 | 17.23 | 17.38 | 16.97 | 17.03 | 281,333 | -0.06(-0.33%) |
Oct 12, 2004 | 17.23 | 17.23 | 16.56 | 17.09 | 443,733 | -0.16(-0.95%) |
Oct 11, 2004 | 17.00 | 17.71 | 16.88 | 17.25 | 704,133 | +0.37(+2.20%) |
Oct 08, 2004 | 16.84 | 17.00 | 16.76 | 16.88 | 242,133 | -0.11(-0.63%) |
Oct 07, 2004 | 17.58 | 17.58 | 16.80 | 16.99 | 330,666 | -0.35(-2.04%) |
Oct 06, 2004 | 17.43 | 17.55 | 17.08 | 17.34 | 338,400 | +0.07(+0.42%) |
Oct 05, 2004 | 16.96 | 17.44 | 16.65 | 17.27 | 615,066 | +0.25(+1.45%) |
Oct 04, 2004 | 18.00 | 18.06 | 16.45 | 17.02 | 1,266,666 | -0.43(-2.48%) |
Oct 01, 2004 | 16.88 | 17.77 | 16.86 | 17.45 | 1,058,266 | +0.61(+3.61%) |
Sep 30, 2004 | 16.66 | 16.85 | 16.17 | 16.85 | 645,866 | +0.10(+0.57%) |
Sep 29, 2004 | 16.34 | 16.88 | 16.34 | 16.75 | 408,533 | +0.42(+2.58%) |
Sep 28, 2004 | 16.06 | 16.48 | 15.75 | 16.33 | 394,800 | +0.07(+0.45%) |
Sep 27, 2004 | 16.59 | 16.59 | 16.18 | 16.26 | 420,933 | -0.29(-1.73%) |
Sep 24, 2004 | 16.03 | 16.63 | 15.97 | 16.54 | 365,200 | +0.51(+3.19%) |
Sep 23, 2004 | 16.61 | 16.70 | 15.83 | 16.03 | 824,933 | -0.76(-4.52%) |
Sep 22, 2004 | 16.97 | 17.21 | 16.59 | 16.79 | 652,533 | -0.29(-1.68%) |
Sep 21, 2004 | 16.12 | 17.28 | 16.09 | 17.08 | 1,334,000 | +1.07(+6.71%) |
Sep 20, 2004 | 15.86 | 16.21 | 15.75 | 16.00 | 364,000 | +0.14(+0.89%) |
Sep 17, 2004 | 16.28 | 16.40 | 15.81 | 15.86 | 430,666 | -0.37(-2.25%) |
Sep 16, 2004 | 16.43 | 16.76 | 16.02 | 16.23 | 2,266,400 | +0.19(+1.16%) |
Sep 15, 2004 | 14.91 | 16.45 | 14.82 | 16.04 | 1,231,733 | +1.11(+7.46%) |
Sep 14, 2004 | 14.97 | 14.99 | 14.65 | 14.93 | 249,733 | -0.02(-0.15%) |
Sep 13, 2004 | 15.14 | 15.14 | 14.95 | 14.95 | 144,800 | -0.12(-0.82%) |
Sep 10, 2004 | 15.18 | 15.19 | 14.96 | 15.07 | 308,133 | -0.11(-0.70%) |
Sep 09, 2004 | 14.77 | 15.19 | 14.62 | 15.18 | 252,400 | +0.56(+3.81%) |
Sep 08, 2004 | 15.08 | 15.24 | 14.62 | 14.62 | 239,066 | -0.52(-3.45%) |
Sep 07, 2004 | 14.36 | 15.35 | 14.36 | 15.15 | 304,364 | +0.66(+4.54%) |
Sep 03, 2004 | 14.43 | 14.62 | 14.29 | 14.49 | 93,866 | +0.04(+0.31%) |
Sep 02, 2004 | 14.82 | 14.82 | 14.34 | 14.45 | 186,533 | -0.12(-0.85%) |
Sep 01, 2004 | 14.48 | 14.91 | 14.41 | 14.57 | 121,466 | +0.01(+0.08%) |
Aug 31, 2004 | 14.73 | 14.74 | 14.37 | 14.56 | 226,533 | -0.20(-1.33%) |
Aug 30, 2004 | 14.59 | 15.00 | 14.56 | 14.75 | 188,266 | +0.17(+1.20%) |
Aug 27, 2004 | 14.38 | 14.58 | 14.30 | 14.58 | 121,466 | +0.24(+1.65%) |
Aug 26, 2004 | 14.62 | 14.69 | 14.31 | 14.34 | 121,066 | -0.14(-0.97%) |
Aug 25, 2004 | 14.54 | 14.82 | 14.34 | 14.48 | 207,866 | -0.10(-0.69%) |
Aug 24, 2004 | 14.96 | 14.96 | 14.56 | 14.59 | 146,666 | -0.05(-0.35%) |
Aug 23, 2004 | 14.77 | 15.12 | 14.62 | 14.64 | 276,000 | -0.27(-1.81%) |
Aug 20, 2004 | 15.50 | 15.50 | 14.77 | 14.91 | 620,400 | -0.59(-3.81%) |
Aug 19, 2004 | 15.58 | 15.86 | 15.19 | 15.50 | 864,933 | -1.25(-7.49%) |
Aug 18, 2004 | 16.51 | 16.90 | 15.92 | 16.75 | 381,261 | +0.23(+1.40%) |
Aug 17, 2004 | 16.37 | 16.91 | 16.26 | 16.52 | 374,800 | +0.26(+1.63%) |
Aug 16, 2004 | 16.03 | 16.31 | 15.76 | 16.26 | 229,333 | +0.45(+2.85%) |
Aug 13, 2004 | 15.94 | 16.22 | 15.75 | 15.81 | 118,933 | -0.21(-1.30%) |
Aug 12, 2004 | 16.45 | 16.45 | 15.98 | 16.01 | 149,866 | -0.40(-2.43%) |
Aug 11, 2004 | 16.20 | 16.47 | 15.97 | 16.41 | 412,533 | +0.20(+1.21%) |
Aug 10, 2004 | 16.30 | 16.31 | 15.78 | 16.22 | 583,333 | +0.43(+2.71%) |
Aug 09, 2004 | 16.31 | 16.31 | 15.63 | 15.79 | 266,666 | -0.37(-2.30%) |
Aug 06, 2004 | 16.82 | 16.82 | 16.03 | 16.16 | 507,733 | -0.82(-4.80%) |
Aug 05, 2004 | 17.20 | 17.44 | 16.68 | 16.98 | 454,800 | -0.23(-1.31%) |
Aug 04, 2004 | 16.57 | 17.35 | 16.03 | 17.20 | 582,000 | +0.60(+3.63%) |
Aug 03, 2004 | 16.63 | 17.72 | 16.59 | 16.60 | 1,984,933 | +1.21(+7.86%) |
Aug 02, 2004 | 14.50 | 15.46 | 14.50 | 15.39 | 355,866 | +0.63(+4.27%) |
Jul 30, 2004 | 14.62 | 14.98 | 14.56 | 14.76 | 265,600 | +0.30(+2.10%) |
Jul 29, 2004 | 13.44 | 14.54 | 13.30 | 14.46 | 512,666 | +1.18(+8.90%) |
Jul 28, 2004 | 13.54 | 13.65 | 12.98 | 13.28 | 430,133 | -0.34(-2.48%) |
Jul 27, 2004 | 13.81 | 14.02 | 13.53 | 13.61 | 320,133 | -0.21(-1.55%) |
Jul 26, 2004 | 14.46 | 14.51 | 13.63 | 13.83 | 294,133 | -0.43(-3.04%) |
Jul 23, 2004 | 14.66 | 14.88 | 14.22 | 14.26 | 231,733 | -0.43(-2.95%) |
Jul 22, 2004 | 14.83 | 15.08 | 14.06 | 14.69 | 290,000 | -0.37(-2.43%) |
Jul 21, 2004 | 15.75 | 15.75 | 14.60 | 15.06 | 426,266 | -0.64(-4.05%) |
Jul 20, 2004 | 15.38 | 15.94 | 15.22 | 15.69 | 509,200 | +0.24(+1.56%) |
Jul 19, 2004 | 16.53 | 16.53 | 14.93 | 15.45 | 456,266 | -0.93(-5.70%) |
Jul 16, 2004 | 16.28 | 16.59 | 16.11 | 16.39 | 296,533 | +0.12(+0.73%) |
Jul 15, 2004 | 15.69 | 16.58 | 15.49 | 16.27 | 422,266 | +0.58(+3.69%) |
Jul 14, 2004 | 15.97 | 16.07 | 15.52 | 15.69 | 304,266 | -0.29(-1.80%) |
Jul 13, 2004 | 14.70 | 16.03 | 14.70 | 15.97 | 617,600 | +1.18(+7.94%) |
Jul 12, 2004 | 14.91 | 15.31 | 14.64 | 14.80 | 472,800 | -0.40(-2.63%) |
Jul 09, 2004 | 15.19 | 15.20 | 14.51 | 15.20 | 1,021,466 | -0.05(-0.30%) |
Jul 08, 2004 | 16.59 | 16.62 | 15.14 | 15.24 | 549,200 | -0.96(-5.93%) |
Jul 07, 2004 | 15.67 | 16.45 | 15.54 | 16.21 | 407,733 | +0.33(+2.09%) |
Jul 06, 2004 | 15.79 | 16.35 | 15.47 | 15.87 | 895,466 | -0.57(-3.49%) |
Jul 02, 2004 | 16.60 | 16.82 | 14.77 | 16.45 | 1,735,333 | -0.29(-1.71%) |
Jul 01, 2004 | 18.53 | 18.60 | 16.40 | 16.73 | 1,688,933 | -1.85(-9.96%) |
Jun 30, 2004 | 18.29 | 18.86 | 18.25 | 18.59 | 563,200 | +0.30(+1.63%) |
Jun 29, 2004 | 18.28 | 18.42 | 18.06 | 18.29 | 541,733 | +0.44(+2.46%) |
Jun 28, 2004 | 17.78 | 18.88 | 17.68 | 17.85 | 1,272,533 | +0.30(+1.70%) |
Jun 25, 2004 | 17.68 | 18.07 | 17.21 | 17.55 | 1,920,000 | +0.27(+1.56%) |
Jun 24, 2004 | 17.34 | 17.66 | 17.11 | 17.28 | 629,466 | +0.16(+0.92%) |
Jun 23, 2004 | 17.71 | 17.83 | 17.10 | 17.12 | 675,866 | -0.08(-0.49%) |
Jun 22, 2004 | 17.71 | 17.73 | 16.89 | 17.21 | 1,062,666 | -0.08(-0.49%) |
Jun 21, 2004 | 16.47 | 17.82 | 16.31 | 17.29 | 3,600,800 | +1.32(+8.28%) |
Jun 18, 2004 | 16.02 | 16.10 | 15.68 | 15.97 | 210,666 | +0.10(+0.64%) |
Jun 17, 2004 | 15.78 | 16.16 | 15.72 | 15.87 | 323,066 | +0.13(+0.82%) |
Jun 16, 2004 | 15.69 | 15.78 | 15.62 | 15.74 | 249,333 | +0.13(+0.83%) |
Jun 15, 2004 | 15.19 | 15.69 | 15.13 | 15.61 | 323,333 | +0.68(+4.56%) |
Jun 14, 2004 | 15.41 | 15.43 | 14.71 | 14.93 | 268,266 | -0.46(-3.00%) |
Jun 10, 2004 | 15.76 | 15.76 | 14.91 | 15.39 | 187,066 | -0.04(-0.26%) |
Jun 09, 2004 | 15.66 | 15.75 | 15.36 | 15.43 | 231,600 | -0.13(-0.83%) |
Jun 08, 2004 | 16.19 | 16.43 | 15.38 | 15.56 | 669,333 | -0.11(-0.72%) |
Jun 07, 2004 | 15.79 | 15.81 | 15.63 | 15.67 | 362,000 | -0.02(-0.14%) |
Jun 04, 2004 | 16.13 | 16.14 | 15.64 | 15.69 | 440,000 | +0.00(+0.00%) |
Jun 03, 2004 | 15.77 | 15.97 | 15.60 | 15.69 | 622,666 | +0.03(+0.18%) |
Jun 02, 2004 | 15.75 | 15.87 | 15.33 | 15.67 | 544,000 | +0.06(+0.36%) |
Jun 01, 2004 | 14.06 | 15.86 | 14.06 | 15.61 | 845,066 | +1.59(+11.36%) |
May 28, 2004 | 13.64 | 14.06 | 13.46 | 14.02 | 250,133 | +0.07(+0.48%) |
May 27, 2004 | 13.73 | 14.21 | 13.55 | 13.95 | 407,600 | -0.12(-0.84%) |
May 26, 2004 | 14.48 | 14.60 | 13.79 | 14.07 | 421,200 | -0.46(-3.14%) |
May 25, 2004 | 14.75 | 14.90 | 14.23 | 14.52 | 290,000 | -0.46(-3.04%) |
May 24, 2004 | 14.80 | 15.31 | 14.46 | 14.98 | 310,800 | +0.46(+3.14%) |
May 21, 2004 | 13.84 | 14.70 | 13.62 | 14.52 | 549,733 | +0.91(+6.69%) |
May 20, 2004 | 14.41 | 14.56 | 12.94 | 13.61 | 1,355,066 | -0.93(-6.38%) |
May 19, 2004 | 15.79 | 15.95 | 13.83 | 14.54 | 1,011,733 | -0.88(-5.73%) |
May 18, 2004 | 15.91 | 15.93 | 15.33 | 15.42 | 184,933 | -0.18(-1.15%) |
May 17, 2004 | 15.46 | 15.86 | 14.98 | 15.60 | 233,466 | +0.43(+2.86%) |
May 14, 2004 | 15.08 | 15.57 | 14.95 | 15.17 | 352,800 | -0.53(-3.37%) |
May 13, 2004 | 15.05 | 16.26 | 14.77 | 15.70 | 830,133 | +0.39(+2.57%) |
May 12, 2004 | 15.26 | 15.63 | 14.91 | 15.31 | 546,133 | -0.08(-0.51%) |
May 11, 2004 | 15.41 | 16.10 | 15.27 | 15.38 | 518,266 | +0.20(+1.33%) |
May 10, 2004 | 16.14 | 16.19 | 14.78 | 15.18 | 420,800 | -0.96(-5.93%) |
May 07, 2004 | 15.65 | 16.53 | 15.64 | 16.14 | 615,733 | +0.37(+2.35%) |
May 06, 2004 | 15.62 | 15.83 | 15.33 | 15.77 | 1,024,400 | +0.76(+5.06%) |
May 05, 2004 | 14.62 | 15.24 | 14.50 | 15.01 | 631,200 | -0.01(-0.07%) |
May 04, 2004 | 16.59 | 16.79 | 14.43 | 15.02 | 946,266 | -1.07(-6.64%) |
May 03, 2004 | 16.31 | 16.59 | 15.08 | 16.09 | 685,066 | -0.84(-4.98%) |
Apr 30, 2004 | 14.74 | 16.98 | 14.68 | 16.93 | 731,466 | +2.19(+14.89%) |
Apr 29, 2004 | 15.14 | 15.41 | 13.88 | 14.74 | 669,066 | -0.40(-2.64%) |
Apr 28, 2004 | 14.76 | 15.74 | 14.73 | 15.14 | 591,600 | -0.02(-0.11%) |
Apr 27, 2004 | 17.15 | 17.20 | 14.06 | 15.15 | 1,839,333 | -1.76(-10.41%) |
Apr 26, 2004 | 16.45 | 17.26 | 16.45 | 16.91 | 700,933 | +0.52(+3.16%) |
Apr 23, 2004 | 16.03 | 16.59 | 16.01 | 16.40 | 430,533 | +0.62(+3.92%) |
Apr 22, 2004 | 15.66 | 15.97 | 15.27 | 15.78 | 368,000 | +0.28(+1.81%) |
Apr 21, 2004 | 15.26 | 15.69 | 15.05 | 15.50 | 368,000 | +0.14(+0.92%) |
Apr 20, 2004 | 15.45 | 15.72 | 15.07 | 15.36 | 498,133 | +0.17(+1.11%) |
Apr 19, 2004 | 16.00 | 16.00 | 15.07 | 15.19 | 324,000 | -0.51(-3.23%) |
Apr 16, 2004 | 15.82 | 16.08 | 15.47 | 15.69 | 226,800 | +0.04(+0.29%) |
Apr 15, 2004 | 15.46 | 15.67 | 15.08 | 15.65 | 224,666 | +0.52(+3.46%) |
Apr 14, 2004 | 15.92 | 16.03 | 14.61 | 15.13 | 489,866 | -0.80(-5.05%) |
Apr 13, 2004 | 16.64 | 16.88 | 15.75 | 15.93 | 920,000 | -0.04(-0.28%) |
Apr 12, 2004 | 15.10 | 16.17 | 15.02 | 15.97 | 578,666 | +0.79(+5.19%) |
Apr 08, 2004 | 15.60 | 15.60 | 15.05 | 15.19 | 275,200 | -0.21(-1.39%) |
Apr 07, 2004 | 15.33 | 15.47 | 14.94 | 15.40 | 542,266 | +0.36(+2.39%) |
Apr 06, 2004 | 14.96 | 15.41 | 14.79 | 15.04 | 606,000 | -0.10(-0.67%) |
Apr 05, 2004 | 16.45 | 16.49 | 14.93 | 15.14 | 1,671,333 | -0.56(-3.55%) |
Apr 02, 2004 | 14.95 | 15.75 | 14.77 | 15.70 | 1,047,600 | +1.02(+6.93%) |
Apr 01, 2004 | 13.84 | 14.76 | 13.84 | 14.68 | 948,266 | +0.86(+6.23%) |
Mar 31, 2004 | 13.64 | 13.95 | 13.63 | 13.82 | 536,533 | +0.07(+0.49%) |
Mar 30, 2004 | 13.78 | 13.81 | 13.66 | 13.75 | 159,333 | +0.10(+0.70%) |
Mar 29, 2004 | 13.88 | 13.90 | 13.56 | 13.66 | 381,600 | +0.16(+1.17%) |
Mar 26, 2004 | 13.52 | 14.03 | 12.78 | 13.50 | 437,600 | +0.16(+1.18%) |
Mar 25, 2004 | 13.24 | 13.54 | 12.75 | 13.34 | 305,333 | +0.17(+1.28%) |
Mar 24, 2004 | 13.03 | 13.22 | 12.72 | 13.17 | 218,133 | +0.25(+1.91%) |
Mar 23, 2004 | 13.33 | 13.33 | 12.46 | 12.93 | 109,200 | -0.02(-0.13%) |
Mar 22, 2004 | 12.39 | 13.35 | 12.38 | 12.94 | 339,466 | +0.13(+1.01%) |
Mar 19, 2004 | 12.38 | 13.63 | 12.32 | 12.81 | 390,800 | +0.21(+1.65%) |
Mar 18, 2004 | 13.39 | 13.39 | 12.38 | 12.61 | 414,533 | -0.69(-5.20%) |
Mar 17, 2004 | 13.25 | 13.49 | 13.06 | 13.30 | 109,200 | +0.22(+1.72%) |
Mar 16, 2004 | 13.37 | 13.64 | 13.05 | 13.07 | 312,933 | -0.22(-1.65%) |
Mar 15, 2004 | 12.35 | 13.50 | 12.35 | 13.29 | 1,381,200 | +0.77(+6.15%) |
Mar 12, 2004 | 12.21 | 12.60 | 11.87 | 12.52 | 424,400 | +0.37(+3.01%) |
Mar 11, 2004 | 12.58 | 12.58 | 11.64 | 12.16 | 310,133 | -0.12(-0.96%) |
Mar 10, 2004 | 12.82 | 12.82 | 12.10 | 12.27 | 180,933 | -0.38(-3.02%) |
Mar 09, 2004 | 11.95 | 13.04 | 11.87 | 12.66 | 812,266 | +1.41(+12.50%) |
Mar 08, 2004 | 11.14 | 11.33 | 11.10 | 11.25 | 244,000 | +0.12(+1.06%) |
Mar 05, 2004 | 11.14 | 11.14 | 10.94 | 11.13 | 77,200 | +0.03(+0.25%) |
Mar 04, 2004 | 11.25 | 11.25 | 11.03 | 11.10 | 70,666 | -0.14(-1.25%) |
Mar 03, 2004 | 11.36 | 11.36 | 11.05 | 11.24 | 125,200 | -0.03(-0.30%) |
Mar 02, 2004 | 10.69 | 11.42 | 10.69 | 11.28 | 558,000 | +0.59(+5.47%) |
Mar 01, 2004 | 10.01 | 10.79 | 10.01 | 10.69 | 237,600 | +0.46(+4.51%) |
Feb 27, 2004 | 9.984 | 10.27 | 9.889 | 10.23 | 63,333 | +0.05(+0.50%) |
Feb 26, 2004 | 9.900 | 10.22 | 9.619 | 10.18 | 116,800 | +0.30(+3.07%) |
Feb 25, 2004 | 9.540 | 9.900 | 9.492 | 9.878 | 92,133 | +0.32(+3.36%) |
Feb 24, 2004 | 10.01 | 10.12 | 9.557 | 9.557 | 75,866 | -0.66(-6.49%) |
Feb 23, 2004 | 10.01 | 10.41 | 10.01 | 10.22 | 91,200 | +0.16(+1.63%) |
Feb 20, 2004 | 10.04 | 10.12 | 9.928 | 10.06 | 33,600 | -0.01(-0.07%) |
Feb 19, 2004 | 9.900 | 10.16 | 9.900 | 10.06 | 58,266 | -0.04(-0.45%) |
Feb 18, 2004 | 10.03 | 10.11 | 9.844 | 10.11 | 27,066 | +0.13(+1.35%) |
Feb 17, 2004 | 9.945 | 10.17 | 9.866 | 9.973 | 70,666 | -0.10(-0.95%) |
Feb 13, 2004 | 10.21 | 10.21 | 9.917 | 10.07 | 157,866 | -0.07(-0.72%) |
Feb 12, 2004 | 9.900 | 10.19 | 9.878 | 10.14 | 154,933 | +0.28(+2.85%) |
Feb 11, 2004 | 10.16 | 10.16 | 9.838 | 9.861 | 157,333 | -0.26(-2.61%) |
Feb 10, 2004 | 10.19 | 10.96 | 9.304 | 10.12 | 378,000 | -0.02(-0.22%) |
Feb 09, 2004 | 9.034 | 10.16 | 9.033 | 10.15 | 327,200 | +1.15(+12.75%) |
Feb 06, 2004 | 9.023 | 9.236 | 8.944 | 9.000 | 54,133 | +0.12(+1.33%) |
Feb 05, 2004 | 8.865 | 9.073 | 8.308 | 8.882 | 102,266 | +0.02(+0.19%) |
Feb 04, 2004 | 8.944 | 9.034 | 8.854 | 8.865 | 20,266 | -0.11(-1.25%) |
Feb 03, 2004 | 8.972 | 9.089 | 8.916 | 8.977 | 38,133 | +0.03(+0.31%) |
Feb 02, 2004 | 9.028 | 9.169 | 8.949 | 8.949 | 28,933 | -0.17(-1.85%) |
Jan 30, 2004 | 8.747 | 9.158 | 8.702 | 9.118 | 43,333 | +0.42(+4.85%) |
Jan 29, 2004 | 8.752 | 8.882 | 8.438 | 8.696 | 16,000 | -0.13(-1.47%) |
Jan 28, 2004 | 8.932 | 8.932 | 8.814 | 8.826 | 10,000 | -0.12(-1.32%) |
Jan 27, 2004 | 8.916 | 8.966 | 8.775 | 8.944 | 50,800 | +0.09(+1.02%) |
Jan 26, 2004 | 8.831 | 8.955 | 8.691 | 8.854 | 38,266 | +0.07(+0.83%) |
Jan 23, 2004 | 8.719 | 8.899 | 8.674 | 8.781 | 75,066 | +0.04(+0.52%) |
Jan 22, 2004 | 9.028 | 9.051 | 8.719 | 8.736 | 25,466 | -0.03(-0.38%) |
Jan 21, 2004 | 8.662 | 8.831 | 8.662 | 8.769 | 28,800 | +0.02(+0.19%) |
Jan 20, 2004 | 8.522 | 8.775 | 8.522 | 8.752 | 21,866 | +0.22(+2.64%) |
Jan 16, 2004 | 8.662 | 8.662 | 7.577 | 8.527 | 143,733 | -0.36(-4.05%) |
Jan 15, 2004 | 8.859 | 8.977 | 8.662 | 8.887 | 28,360 | -0.02(-0.25%) |
Jan 14, 2004 | 9.096 | 9.096 | 8.713 | 8.910 | 19,613 | -0.19(-2.04%) |
Jan 13, 2004 | 8.966 | 9.197 | 8.831 | 9.096 | 53,097 | +0.13(+1.44%) |
Jan 12, 2004 | 9.096 | 9.197 | 8.961 | 8.966 | 14,298 | +0.01(+0.06%) |
Jan 09, 2004 | 8.578 | 9.152 | 8.539 | 8.961 | 66,042 | +0.30(+3.51%) |
Jan 08, 2004 | 8.550 | 8.657 | 8.387 | 8.657 | 38,658 | +0.16(+1.85%) |
Jan 07, 2004 | 8.662 | 8.662 | 8.477 | 8.499 | 29,813 | -0.16(-1.82%) |
Jan 06, 2004 | 8.449 | 8.685 | 8.196 | 8.657 | 40,666 | +0.16(+1.86%) |
Jan 05, 2004 | 8.409 | 8.758 | 8.409 | 8.499 | 39,066 | +0.06(+0.73%) |
Jan 02, 2004 | 8.505 | 8.522 | 8.415 | 8.438 | 4,133 | -0.09(-1.06%) |
Dec 31, 2003 | 8.550 | 8.561 | 8.432 | 8.527 | 15,733 | -0.02(-0.26%) |
Dec 30, 2003 | 8.550 | 8.550 | 8.494 | 8.550 | 34,588 | +0.03(+0.40%) |
Dec 29, 2003 | 8.522 | 8.578 | 8.381 | 8.516 | 51,258 | +0.13(+1.54%) |
Dec 26, 2003 | 8.387 | 8.426 | 8.331 | 8.387 | 17,501 | +0.03(+0.41%) |
Dec 24, 2003 | 8.387 | 8.477 | 8.314 | 8.353 | 26,800 | -0.08(-1.00%) |
Dec 23, 2003 | 8.578 | 8.578 | 8.269 | 8.438 | 58,588 | -0.17(-2.02%) |
Dec 22, 2003 | 8.657 | 8.837 | 8.527 | 8.612 | 70,773 | -0.03(-0.39%) |
Dec 19, 2003 | 8.859 | 8.944 | 7.937 | 8.646 | 103,237 | +0.12(+1.45%) |
Dec 18, 2003 | 9.068 | 9.422 | 8.213 | 8.522 | 174,817 | -0.73(-7.90%) |
Dec 17, 2003 | 8.511 | 9.293 | 8.511 | 9.253 | 35,354 | +0.63(+7.31%) |
Dec 16, 2003 | 8.977 | 9.129 | 8.207 | 8.623 | 61,221 | -0.40(-4.43%) |
Dec 15, 2003 | 9.394 | 9.433 | 9.006 | 9.023 | 48,038 | -0.40(-4.23%) |
Dec 12, 2003 | 9.174 | 9.421 | 8.955 | 9.421 | 68,644 | +0.35(+3.91%) |
Dec 11, 2003 | 9.203 | 9.225 | 9.006 | 9.067 | 34,744 | -0.14(-1.47%) |
Dec 10, 2003 | 9.149 | 9.562 | 9.056 | 9.203 | 103,973 | -0.01(-0.06%) |
Dec 09, 2003 | 8.865 | 9.281 | 8.865 | 9.208 | 34,042 | +0.21(+2.31%) |
Dec 08, 2003 | 9.056 | 9.191 | 8.859 | 9.000 | 97,594 | -0.06(-0.68%) |
Dec 05, 2003 | 8.932 | 9.073 | 8.629 | 9.062 | 37,965 | +0.13(+1.45%) |
Dec 04, 2003 | 8.494 | 9.203 | 8.381 | 8.932 | 140,156 | +0.44(+5.24%) |
Dec 03, 2003 | 8.381 | 8.719 | 8.381 | 8.488 | 115,572 | +0.04(+0.47%) |
Dec 02, 2003 | 8.303 | 8.482 | 8.168 | 8.449 | 264,970 | +0.03(+0.40%) |
Dec 01, 2003 | 7.712 | 8.438 | 7.712 | 8.415 | 387,634 | +0.62(+7.94%) |
Nov 28, 2003 | 7.819 | 7.819 | 7.734 | 7.796 | 33,866 | -0.02(-0.29%) |
Nov 26, 2003 | 7.599 | 7.987 | 7.599 | 7.819 | 47,805 | +0.17(+2.21%) |
Nov 25, 2003 | 7.712 | 7.819 | 7.521 | 7.650 | 74,878 | -0.07(-0.87%) |
Nov 24, 2003 | 7.537 | 7.729 | 7.312 | 7.718 | 210,388 | +0.15(+1.93%) |
Nov 21, 2003 | 7.796 | 7.768 | 7.515 | 7.571 | 63,137 | -0.22(-2.89%) |
Nov 20, 2003 | 7.937 | 8.072 | 7.425 | 7.796 | 84,846 | -0.02(-0.29%) |
Nov 19, 2003 | 7.622 | 8.207 | 7.594 | 7.819 | 83,410 | +0.17(+2.21%) |
Nov 18, 2003 | 7.622 | 7.869 | 7.594 | 7.650 | 34,042 | -0.06(-0.73%) |
Nov 17, 2003 | 7.869 | 8.016 | 7.363 | 7.706 | 148,334 | -0.23(-2.91%) |
Nov 14, 2003 | 8.151 | 8.151 | 7.819 | 7.937 | 75,474 | -0.14(-1.74%) |
Nov 13, 2003 | 7.571 | 8.145 | 7.284 | 8.078 | 188,225 | +0.57(+7.65%) |
Nov 12, 2003 | 7.464 | 7.582 | 7.245 | 7.504 | 80,074 | +0.16(+2.22%) |
Nov 11, 2003 | 7.082 | 7.442 | 6.750 | 7.341 | 200,761 | +0.20(+2.76%) |
Nov 10, 2003 | 7.341 | 7.360 | 7.088 | 7.144 | 192,346 | -0.14(-1.93%) |
Nov 07, 2003 | 7.312 | 7.369 | 7.026 | 7.284 | 102,664 | +0.05(+0.70%) |
Nov 06, 2003 | 7.054 | 7.414 | 7.031 | 7.234 | 224,080 | +0.20(+2.88%) |
Nov 05, 2003 | 6.728 | 7.048 | 6.694 | 7.031 | 241,678 | +0.70(+11.11%) |
Nov 04, 2003 | 6.317 | 6.328 | 6.216 | 6.328 | 55,674 | +0.03(+0.45%) |