Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 17.86 | 18.36 | 17.40 | 17.70 | 5,930,000 | -0.23(-1.28%) |
Oct 28, 2004 | 18.34 | 18.54 | 17.85 | 17.93 | 1,803,200 | -0.58(-3.13%) |
Oct 27, 2004 | 18.82 | 19.15 | 18.25 | 18.52 | 2,098,800 | -0.24(-1.28%) |
Oct 26, 2004 | 18.61 | 18.82 | 18.57 | 18.75 | 1,064,800 | +0.26(+1.41%) |
Oct 25, 2004 | 18.18 | 18.62 | 18.07 | 18.50 | 1,197,200 | +0.23(+1.29%) |
Oct 22, 2004 | 18.61 | 18.93 | 18.23 | 18.26 | 1,400,400 | -0.24(-1.30%) |
Oct 21, 2004 | 18.52 | 18.66 | 18.35 | 18.50 | 1,905,200 | +0.04(+0.22%) |
Oct 20, 2004 | 17.62 | 18.66 | 17.62 | 18.46 | 1,058,000 | +0.72(+4.06%) |
Oct 19, 2004 | 18.05 | 18.07 | 17.71 | 17.74 | 590,000 | -0.20(-1.09%) |
Oct 18, 2004 | 18.18 | 18.44 | 17.82 | 17.93 | 1,182,000 | -0.11(-0.58%) |
Oct 15, 2004 | 18.11 | 18.14 | 17.89 | 18.04 | 996,000 | +0.11(+0.64%) |
Oct 14, 2004 | 17.78 | 18.20 | 17.77 | 17.93 | 1,970,400 | +0.10(+0.53%) |
Oct 13, 2004 | 18.45 | 18.45 | 17.60 | 17.83 | 2,047,600 | -0.63(-3.41%) |
Oct 12, 2004 | 18.59 | 18.86 | 18.32 | 18.46 | 1,505,200 | -0.09(-0.51%) |
Oct 11, 2004 | 18.97 | 18.97 | 18.14 | 18.55 | 1,589,200 | -0.27(-1.41%) |
Oct 08, 2004 | 19.34 | 19.38 | 18.63 | 18.82 | 2,442,000 | +0.25(+1.32%) |
Oct 07, 2004 | 18.95 | 19.00 | 18.50 | 18.57 | 2,424,400 | -0.12(-0.64%) |
Oct 06, 2004 | 18.46 | 18.95 | 18.43 | 18.70 | 1,822,800 | +0.36(+1.94%) |
Oct 05, 2004 | 18.52 | 18.69 | 18.27 | 18.34 | 1,710,400 | -0.04(-0.22%) |
Oct 04, 2004 | 18.54 | 18.71 | 18.18 | 18.38 | 1,998,800 | +0.06(+0.33%) |
Oct 01, 2004 | 18.11 | 18.52 | 17.89 | 18.32 | 2,351,200 | +0.51(+2.86%) |
Sep 30, 2004 | 17.61 | 17.99 | 17.51 | 17.81 | 1,922,800 | +0.29(+1.68%) |
Sep 29, 2004 | 17.51 | 18.14 | 17.30 | 17.52 | 3,336,400 | +0.02(+0.11%) |
Sep 28, 2004 | 17.27 | 17.60 | 17.12 | 17.50 | 1,932,000 | +0.41(+2.40%) |
Sep 27, 2004 | 16.96 | 17.45 | 16.96 | 17.09 | 2,463,600 | +0.07(+0.41%) |
Sep 24, 2004 | 16.39 | 17.21 | 16.39 | 17.02 | 6,627,200 | +0.58(+3.53%) |
Sep 23, 2004 | 16.34 | 16.52 | 16.23 | 16.43 | 2,323,200 | +0.04(+0.21%) |
Sep 22, 2004 | 16.42 | 16.64 | 16.29 | 16.40 | 1,200,800 | -0.19(-1.15%) |
Sep 21, 2004 | 16.52 | 16.59 | 16.23 | 16.59 | 890,800 | +0.20(+1.25%) |
Sep 20, 2004 | 16.32 | 16.47 | 16.23 | 16.39 | 1,240,800 | +0.06(+0.37%) |
Sep 17, 2004 | 16.68 | 16.82 | 16.32 | 16.32 | 2,350,400 | -0.16(-0.94%) |
Sep 16, 2004 | 16.63 | 16.63 | 16.35 | 16.48 | 970,000 | +0.02(+0.12%) |
Sep 15, 2004 | 16.50 | 16.64 | 16.25 | 16.46 | 1,117,200 | +0.07(+0.46%) |
Sep 14, 2004 | 16.46 | 16.48 | 16.19 | 16.39 | 936,400 | +0.02(+0.12%) |
Sep 13, 2004 | 16.25 | 16.46 | 16.05 | 16.36 | 1,724,400 | +0.34(+2.15%) |
Sep 10, 2004 | 16.50 | 16.50 | 16.00 | 16.02 | 1,214,000 | -0.39(-2.41%) |
Sep 09, 2004 | 15.90 | 16.50 | 15.69 | 16.41 | 2,804,800 | +0.53(+3.34%) |
Sep 08, 2004 | 15.74 | 15.97 | 15.67 | 15.88 | 1,690,000 | +0.19(+1.21%) |
Sep 07, 2004 | 15.81 | 15.86 | 15.44 | 15.70 | 1,315,600 | -0.07(-0.48%) |
Sep 03, 2004 | 15.64 | 15.82 | 15.60 | 15.77 | 483,200 | +0.14(+0.90%) |
Sep 02, 2004 | 15.71 | 15.85 | 15.53 | 15.63 | 690,000 | -0.14(-0.89%) |
Sep 01, 2004 | 15.09 | 15.78 | 14.91 | 15.77 | 1,636,800 | +0.83(+5.59%) |
Aug 31, 2004 | 14.90 | 15.16 | 14.85 | 14.94 | 1,194,400 | +0.04(+0.23%) |
Aug 30, 2004 | 15.13 | 15.22 | 14.90 | 14.90 | 1,138,800 | -0.17(-1.16%) |
Aug 27, 2004 | 14.89 | 15.09 | 14.77 | 15.07 | 1,303,200 | +0.24(+1.62%) |
Aug 26, 2004 | 14.54 | 14.94 | 14.37 | 14.84 | 824,000 | +0.30(+2.03%) |
Aug 25, 2004 | 14.35 | 14.54 | 14.31 | 14.54 | 832,000 | +0.14(+0.97%) |
Aug 24, 2004 | 14.72 | 14.72 | 14.21 | 14.40 | 1,372,400 | -0.17(-1.20%) |
Aug 23, 2004 | 14.93 | 14.94 | 14.56 | 14.57 | 875,600 | -0.23(-1.55%) |
Aug 20, 2004 | 14.78 | 15.06 | 14.68 | 14.80 | 1,047,200 | +0.10(+0.68%) |
Aug 19, 2004 | 14.51 | 14.84 | 14.51 | 14.71 | 794,800 | +7.83(+113.89%) |
Aug 17, 2004 | 6.750 | 6.915 | 6.750 | 6.875 | 389,800 | +0.13(+1.93%) |
Aug 16, 2004 | 6.790 | 6.850 | 6.700 | 6.745 | 559,800 | +0.03(+0.45%) |
Aug 13, 2004 | 6.795 | 6.815 | 6.620 | 6.715 | 594,200 | +0.02(+0.30%) |
Aug 12, 2004 | 6.930 | 6.995 | 6.675 | 6.695 | 1,043,800 | -0.41(-5.77%) |
Aug 11, 2004 | 7.105 | 7.250 | 6.900 | 7.105 | 587,200 | -0.32(-4.37%) |
Aug 10, 2004 | 7.155 | 7.430 | 7.105 | 7.430 | 567,400 | +0.29(+4.06%) |
Aug 09, 2004 | 7.285 | 7.285 | 6.990 | 7.140 | 433,600 | -0.11(-1.45%) |
Aug 06, 2004 | 7.295 | 7.455 | 7.110 | 7.245 | 933,200 | -0.27(-3.59%) |
Aug 05, 2004 | 7.680 | 7.780 | 7.450 | 7.515 | 939,000 | +0.06(+0.87%) |
Aug 04, 2004 | 7.250 | 7.585 | 7.150 | 7.450 | 831,000 | +0.29(+4.05%) |
Aug 03, 2004 | 7.520 | 7.595 | 7.115 | 7.160 | 951,200 | -0.37(-4.91%) |
Aug 02, 2004 | 7.235 | 7.570 | 7.150 | 7.530 | 900,400 | +0.31(+4.29%) |
Jul 30, 2004 | 6.995 | 7.445 | 6.875 | 7.220 | 791,400 | +0.20(+2.85%) |
Jul 29, 2004 | 6.975 | 7.110 | 6.825 | 7.020 | 1,017,200 | +0.05(+0.72%) |
Jul 28, 2004 | 7.230 | 7.250 | 6.825 | 6.970 | 950,600 | -0.29(-3.99%) |
Jul 27, 2004 | 7.190 | 7.330 | 7.055 | 7.260 | 1,059,200 | +0.16(+2.25%) |
Jul 26, 2004 | 7.175 | 7.175 | 6.925 | 7.100 | 884,800 | -0.02(-0.21%) |
Jul 23, 2004 | 7.300 | 7.300 | 6.900 | 7.115 | 1,177,400 | +0.27(+3.87%) |
Jul 22, 2004 | 7.225 | 7.285 | 6.850 | 6.850 | 1,809,400 | -0.44(-6.04%) |
Jul 21, 2004 | 7.645 | 7.725 | 7.250 | 7.290 | 753,600 | -0.33(-4.39%) |
Jul 20, 2004 | 7.775 | 7.795 | 7.515 | 7.625 | 921,000 | -0.08(-0.97%) |
Jul 19, 2004 | 7.815 | 7.940 | 7.575 | 7.700 | 1,044,600 | -0.14(-1.79%) |
Jul 16, 2004 | 8.325 | 8.385 | 7.810 | 7.840 | 847,400 | -0.40(-4.91%) |
Jul 15, 2004 | 8.250 | 8.530 | 8.175 | 8.245 | 771,800 | -0.01(-0.06%) |
Jul 14, 2004 | 8.760 | 8.765 | 8.185 | 8.250 | 986,000 | -0.70(-7.82%) |
Jul 13, 2004 | 8.950 | 9.140 | 8.740 | 8.950 | 393,200 | -0.01(-0.06%) |
Jul 12, 2004 | 9.375 | 9.375 | 8.870 | 8.955 | 307,800 | -0.40(-4.28%) |
Jul 09, 2004 | 9.280 | 9.520 | 9.170 | 9.355 | 338,400 | +0.17(+1.85%) |
Jul 08, 2004 | 9.250 | 9.420 | 9.105 | 9.185 | 351,200 | -0.02(-0.22%) |
Jul 07, 2004 | 9.405 | 9.520 | 9.200 | 9.205 | 303,600 | -0.03(-0.27%) |
Jul 06, 2004 | 9.750 | 9.820 | 9.230 | 9.230 | 410,000 | -0.62(-6.29%) |
Jul 02, 2004 | 10.04 | 10.04 | 9.625 | 9.850 | 249,800 | -0.09(-0.86%) |
Jul 01, 2004 | 10.50 | 10.68 | 9.830 | 9.935 | 513,200 | -0.73(-6.84%) |
Jun 30, 2004 | 10.62 | 10.66 | 10.43 | 10.66 | 380,000 | +0.11(+1.09%) |
Jun 29, 2004 | 10.02 | 10.60 | 9.995 | 10.55 | 718,800 | +0.56(+5.55%) |
Jun 28, 2004 | 10.05 | 10.22 | 9.820 | 9.995 | 412,600 | -0.23(-2.25%) |
Jun 25, 2004 | 9.980 | 10.23 | 9.850 | 10.22 | 658,400 | +0.35(+3.54%) |
Jun 24, 2004 | 10.12 | 10.32 | 9.875 | 9.875 | 376,600 | -0.39(-3.80%) |
Jun 23, 2004 | 9.830 | 10.29 | 9.690 | 10.27 | 499,800 | +0.44(+4.48%) |
Jun 22, 2004 | 9.085 | 9.825 | 9.085 | 9.825 | 422,800 | +0.62(+6.79%) |
Jun 21, 2004 | 9.255 | 9.375 | 9.167 | 9.200 | 268,800 | -0.06(-0.65%) |
Jun 18, 2004 | 9.085 | 9.420 | 9.015 | 9.260 | 605,000 | -0.01(-0.11%) |
Jun 17, 2004 | 9.375 | 9.375 | 8.995 | 9.270 | 415,600 | -0.08(-0.86%) |
Jun 16, 2004 | 9.440 | 9.445 | 9.155 | 9.350 | 282,200 | +0.04(+0.43%) |
Jun 15, 2004 | 9.065 | 9.375 | 9.065 | 9.310 | 286,400 | +0.37(+4.14%) |
Jun 14, 2004 | 9.340 | 9.375 | 8.940 | 8.940 | 338,400 | -0.44(-4.64%) |
Jun 10, 2004 | 9.290 | 9.540 | 9.255 | 9.375 | 248,800 | +0.01(+0.11%) |
Jun 09, 2004 | 9.620 | 9.620 | 9.295 | 9.365 | 272,200 | -0.25(-2.60%) |
Jun 08, 2004 | 9.875 | 9.875 | 9.500 | 9.615 | 281,600 | -0.23(-2.39%) |
Jun 07, 2004 | 9.675 | 9.865 | 9.635 | 9.850 | 213,000 | +0.37(+3.85%) |
Jun 04, 2004 | 9.430 | 9.610 | 9.350 | 9.485 | 357,600 | +0.21(+2.26%) |
Jun 03, 2004 | 9.695 | 9.695 | 9.275 | 9.275 | 415,600 | -0.36(-3.74%) |
Jun 02, 2004 | 9.795 | 9.880 | 9.430 | 9.635 | 423,200 | -0.19(-1.93%) |
Jun 01, 2004 | 9.950 | 9.950 | 9.560 | 9.825 | 369,200 | -0.12(-1.26%) |
May 28, 2004 | 9.950 | 9.985 | 9.580 | 9.950 | 290,200 | +0.01(+0.15%) |
May 27, 2004 | 9.900 | 10.03 | 9.625 | 9.935 | 413,800 | +0.17(+1.74%) |
May 26, 2004 | 9.935 | 9.935 | 9.590 | 9.765 | 374,200 | -0.08(-0.86%) |
May 25, 2004 | 9.350 | 9.935 | 9.105 | 9.850 | 592,800 | +0.58(+6.31%) |
May 24, 2004 | 9.250 | 9.425 | 9.140 | 9.265 | 301,000 | +0.07(+0.71%) |
May 21, 2004 | 9.200 | 9.215 | 8.825 | 9.200 | 506,400 | +0.05(+0.60%) |
May 20, 2004 | 9.030 | 9.303 | 8.995 | 9.145 | 391,600 | +0.02(+0.22%) |
May 19, 2004 | 9.200 | 9.485 | 9.035 | 9.125 | 504,800 | +0.12(+1.39%) |
May 18, 2004 | 8.945 | 9.100 | 8.790 | 9.000 | 439,200 | +0.20(+2.27%) |
May 17, 2004 | 8.805 | 8.985 | 8.715 | 8.800 | 372,200 | -0.24(-2.71%) |
May 14, 2004 | 9.315 | 9.350 | 8.955 | 9.045 | 332,200 | -0.15(-1.68%) |
May 13, 2004 | 9.455 | 9.525 | 9.165 | 9.200 | 683,800 | -0.35(-3.61%) |
May 12, 2004 | 9.530 | 9.670 | 8.950 | 9.545 | 910,000 | +0.03(+0.26%) |
May 11, 2004 | 9.170 | 9.520 | 9.110 | 9.520 | 806,600 | +0.50(+5.54%) |
May 10, 2004 | 9.100 | 9.105 | 8.665 | 9.020 | 653,600 | +0.00(+0.06%) |
May 07, 2004 | 9.035 | 9.345 | 8.930 | 9.015 | 527,800 | -0.05(-0.61%) |
May 06, 2004 | 9.325 | 9.325 | 8.900 | 9.070 | 523,600 | -0.14(-1.52%) |
May 05, 2004 | 9.240 | 9.295 | 9.060 | 9.210 | 709,200 | +0.15(+1.66%) |
May 04, 2004 | 8.890 | 9.240 | 8.760 | 9.060 | 677,600 | +0.22(+2.49%) |
May 03, 2004 | 8.855 | 9.205 | 8.735 | 8.840 | 2,536,600 | +0.04(+0.40%) |
Apr 30, 2004 | 8.995 | 9.010 | 8.475 | 8.805 | 1,150,800 | -0.04(-0.40%) |
Apr 29, 2004 | 9.495 | 9.495 | 8.630 | 8.840 | 1,878,000 | -0.70(-7.34%) |
Apr 28, 2004 | 9.725 | 9.800 | 9.445 | 9.540 | 762,800 | -0.18(-1.85%) |
Apr 27, 2004 | 10.07 | 10.19 | 9.600 | 9.720 | 636,600 | -0.29(-2.90%) |
Apr 26, 2004 | 10.34 | 10.43 | 9.800 | 10.01 | 504,000 | -0.30(-2.96%) |
Apr 23, 2004 | 10.31 | 10.46 | 10.10 | 10.31 | 617,000 | +0.10(+0.98%) |
Apr 22, 2004 | 10.49 | 10.68 | 10.18 | 10.21 | 1,529,200 | -0.52(-4.84%) |
Apr 21, 2004 | 10.54 | 10.93 | 10.54 | 10.73 | 626,400 | +0.18(+1.75%) |
Apr 20, 2004 | 10.54 | 10.91 | 10.35 | 10.55 | 659,400 | -0.01(-0.14%) |
Apr 19, 2004 | 10.66 | 10.74 | 10.35 | 10.56 | 1,117,600 | -0.11(-0.98%) |
Apr 16, 2004 | 11.18 | 11.24 | 10.55 | 10.67 | 1,530,600 | -0.78(-6.77%) |
Apr 15, 2004 | 12.23 | 12.37 | 11.38 | 11.45 | 632,000 | -0.84(-6.84%) |
Apr 14, 2004 | 12.37 | 12.85 | 12.03 | 12.29 | 387,800 | -0.43(-3.34%) |
Apr 13, 2004 | 13.09 | 13.09 | 12.45 | 12.71 | 490,800 | -0.38(-2.87%) |
Apr 12, 2004 | 12.62 | 13.09 | 12.62 | 13.09 | 529,600 | +0.67(+5.35%) |
Apr 08, 2004 | 12.69 | 12.90 | 12.29 | 12.42 | 217,400 | -0.15(-1.19%) |
Apr 07, 2004 | 12.60 | 12.72 | 12.27 | 12.57 | 299,000 | +0.13(+1.05%) |
Apr 06, 2004 | 12.65 | 12.88 | 12.37 | 12.44 | 363,400 | -0.36(-2.77%) |
Apr 05, 2004 | 12.73 | 12.90 | 12.52 | 12.79 | 352,200 | +0.06(+0.47%) |
Apr 02, 2004 | 12.50 | 12.79 | 12.44 | 12.73 | 644,000 | +0.43(+3.54%) |
Apr 01, 2004 | 12.18 | 12.35 | 12.12 | 12.30 | 692,200 | +0.18(+1.44%) |
Mar 31, 2004 | 12.19 | 12.21 | 11.84 | 12.12 | 244,400 | -0.06(-0.49%) |
Mar 30, 2004 | 11.94 | 12.19 | 11.74 | 12.19 | 339,800 | +0.22(+1.88%) |
Mar 29, 2004 | 11.53 | 11.98 | 11.53 | 11.96 | 551,200 | +0.53(+4.64%) |
Mar 26, 2004 | 11.43 | 11.64 | 11.35 | 11.43 | 402,000 | -0.02(-0.17%) |
Mar 25, 2004 | 11.12 | 11.60 | 11.12 | 11.45 | 467,000 | +0.41(+3.71%) |
Mar 24, 2004 | 11.40 | 11.41 | 10.70 | 11.04 | 689,800 | -0.07(-0.59%) |
Mar 23, 2004 | 11.18 | 11.34 | 10.70 | 11.11 | 475,000 | +0.16(+1.46%) |
Mar 22, 2004 | 11.24 | 11.24 | 10.78 | 10.95 | 408,200 | -0.36(-3.14%) |
Mar 19, 2004 | 11.73 | 11.74 | 11.20 | 11.30 | 620,000 | -0.30(-2.59%) |
Mar 18, 2004 | 11.79 | 11.85 | 11.38 | 11.60 | 424,800 | -0.13(-1.15%) |
Mar 17, 2004 | 11.39 | 11.85 | 11.39 | 11.73 | 464,800 | +0.45(+3.99%) |
Mar 16, 2004 | 11.00 | 11.43 | 10.81 | 11.29 | 418,200 | +0.29(+2.64%) |
Mar 15, 2004 | 11.48 | 11.49 | 10.88 | 10.99 | 654,200 | -0.61(-5.26%) |
Mar 12, 2004 | 11.12 | 11.62 | 11.04 | 11.61 | 579,600 | +0.63(+5.74%) |
Mar 11, 2004 | 11.21 | 11.73 | 10.91 | 10.97 | 494,600 | -0.44(-3.85%) |
Mar 10, 2004 | 11.70 | 11.88 | 11.06 | 11.41 | 589,600 | -0.34(-2.85%) |
Mar 09, 2004 | 12.16 | 12.23 | 11.56 | 11.75 | 712,000 | -0.32(-2.65%) |
Mar 08, 2004 | 12.86 | 13.04 | 12.01 | 12.07 | 651,600 | -0.81(-6.33%) |
Mar 05, 2004 | 12.90 | 13.30 | 12.76 | 12.88 | 649,800 | -0.04(-0.27%) |
Mar 04, 2004 | 13.03 | 13.07 | 12.88 | 12.92 | 346,800 | -0.15(-1.14%) |
Mar 03, 2004 | 12.93 | 13.24 | 12.70 | 13.07 | 308,600 | +0.11(+0.81%) |
Mar 02, 2004 | 13.18 | 13.43 | 12.91 | 12.96 | 191,400 | -0.23(-1.74%) |
Mar 01, 2004 | 12.65 | 13.22 | 12.64 | 13.20 | 311,000 | +0.29(+2.25%) |
Feb 27, 2004 | 12.87 | 13.03 | 12.71 | 12.90 | 326,400 | -0.01(-0.08%) |
Feb 26, 2004 | 12.80 | 13.03 | 12.52 | 12.91 | 320,800 | +0.11(+0.90%) |
Feb 25, 2004 | 12.02 | 12.80 | 12.01 | 12.80 | 454,400 | +0.70(+5.79%) |
Feb 24, 2004 | 12.10 | 12.11 | 11.41 | 12.10 | 906,000 | -0.10(-0.82%) |
Feb 23, 2004 | 12.83 | 12.83 | 11.93 | 12.20 | 826,200 | -0.44(-3.44%) |
Feb 20, 2004 | 13.04 | 13.07 | 12.62 | 12.63 | 428,200 | -0.44(-3.33%) |
Feb 19, 2004 | 13.83 | 13.95 | 13.06 | 13.07 | 411,600 | -0.64(-4.70%) |
Feb 18, 2004 | 13.45 | 13.85 | 13.41 | 13.71 | 539,400 | +0.23(+1.74%) |
Feb 17, 2004 | 13.12 | 13.62 | 13.06 | 13.48 | 1,049,200 | +0.57(+4.42%) |
Feb 13, 2004 | 13.61 | 13.61 | 12.86 | 12.91 | 494,800 | -0.66(-4.86%) |
Feb 12, 2004 | 13.35 | 13.61 | 13.30 | 13.57 | 705,400 | +0.12(+0.93%) |
Feb 11, 2004 | 13.01 | 13.55 | 13.01 | 13.45 | 581,800 | +0.23(+1.74%) |
Feb 10, 2004 | 12.79 | 13.21 | 12.79 | 13.21 | 628,000 | +0.16(+1.26%) |
Feb 09, 2004 | 12.33 | 13.10 | 12.13 | 13.05 | 1,233,000 | +0.73(+5.93%) |
Feb 06, 2004 | 11.44 | 12.32 | 11.31 | 12.32 | 367,000 | +1.04(+9.17%) |
Feb 05, 2004 | 11.30 | 11.69 | 11.28 | 11.29 | 293,200 | -0.06(-0.57%) |
Feb 04, 2004 | 11.81 | 11.93 | 11.34 | 11.35 | 306,800 | -0.54(-4.58%) |
Feb 03, 2004 | 12.05 | 12.21 | 11.88 | 11.89 | 215,400 | -0.16(-1.33%) |
Feb 02, 2004 | 12.06 | 12.47 | 11.99 | 12.05 | 649,000 | +0.09(+0.79%) |
Jan 30, 2004 | 12.42 | 12.42 | 11.75 | 11.96 | 579,800 | +0.27(+2.31%) |
Jan 29, 2004 | 12.02 | 12.12 | 11.53 | 11.69 | 761,800 | -0.42(-3.43%) |
Jan 28, 2004 | 12.07 | 12.36 | 11.92 | 12.11 | 671,800 | +0.12(+0.96%) |
Jan 27, 2004 | 12.16 | 12.16 | 10.85 | 11.99 | 1,797,200 | -0.19(-1.56%) |
Jan 26, 2004 | 11.84 | 12.19 | 11.55 | 12.18 | 391,400 | +0.37(+3.09%) |
Jan 23, 2004 | 12.25 | 12.32 | 11.70 | 11.81 | 421,400 | -0.41(-3.31%) |
Jan 22, 2004 | 12.48 | 12.78 | 12.03 | 12.22 | 260,000 | -0.35(-2.82%) |
Jan 21, 2004 | 13.08 | 13.12 | 12.26 | 12.57 | 351,400 | -0.63(-4.77%) |
Jan 20, 2004 | 12.50 | 13.23 | 12.50 | 13.21 | 589,000 | +0.74(+5.94%) |
Jan 16, 2004 | 12.38 | 12.60 | 12.29 | 12.46 | 885,600 | +0.16(+1.34%) |
Jan 15, 2004 | 11.73 | 12.36 | 11.72 | 12.30 | 440,432 | +0.52(+4.41%) |
Jan 14, 2004 | 12.10 | 12.12 | 11.72 | 11.78 | 178,908 | -0.22(-1.83%) |
Jan 13, 2004 | 12.01 | 12.09 | 11.88 | 12.00 | 395,806 | -0.02(-0.17%) |
Jan 12, 2004 | 11.71 | 12.07 | 11.60 | 12.02 | 702,118 | +0.19(+1.61%) |
Jan 09, 2004 | 12.11 | 12.16 | 11.79 | 11.83 | 758,442 | -0.24(-2.03%) |
Jan 08, 2004 | 11.98 | 12.16 | 11.84 | 12.07 | 638,302 | +0.10(+0.84%) |
Jan 07, 2004 | 11.82 | 11.97 | 11.79 | 11.97 | 518,316 | -0.04(-0.33%) |
Jan 06, 2004 | 10.88 | 12.23 | 10.85 | 12.02 | 2,212,000 | +1.17(+10.79%) |
Jan 05, 2004 | 10.31 | 10.88 | 10.27 | 10.85 | 447,000 | +0.58(+5.60%) |
Jan 02, 2004 | 10.39 | 10.62 | 10.19 | 10.27 | 146,400 | -0.02(-0.19%) |
Dec 31, 2003 | 10.52 | 10.56 | 10.14 | 10.29 | 276,000 | -0.23(-2.14%) |
Dec 30, 2003 | 10.45 | 10.71 | 10.35 | 10.52 | 376,228 | +0.04(+0.43%) |
Dec 29, 2003 | 10.05 | 10.47 | 10.04 | 10.47 | 259,024 | +0.43(+4.23%) |
Dec 26, 2003 | 10.02 | 10.10 | 9.980 | 10.04 | 45,242 | +0.02(+0.20%) |
Dec 24, 2003 | 10.05 | 10.11 | 9.985 | 10.03 | 298,314 | -0.06(-0.64%) |
Dec 23, 2003 | 9.900 | 10.14 | 9.800 | 10.09 | 282,328 | +0.18(+1.82%) |
Dec 22, 2003 | 10.00 | 10.00 | 9.625 | 9.910 | 325,194 | +0.05(+0.56%) |
Dec 19, 2003 | 10.10 | 10.16 | 9.835 | 9.855 | 428,236 | -0.07(-0.76%) |
Dec 18, 2003 | 9.675 | 10.09 | 9.675 | 9.930 | 185,350 | +0.23(+2.37%) |
Dec 17, 2003 | 9.760 | 9.815 | 9.375 | 9.700 | 138,918 | +0.07(+0.73%) |
Dec 16, 2003 | 9.690 | 9.870 | 9.330 | 9.630 | 390,354 | -0.08(-0.87%) |
Dec 15, 2003 | 10.73 | 10.81 | 9.710 | 9.715 | 461,222 | -0.76(-7.21%) |
Dec 12, 2003 | 10.36 | 10.48 | 10.26 | 10.47 | 425,630 | +0.18(+1.70%) |
Dec 11, 2003 | 9.555 | 10.36 | 9.525 | 10.29 | 402,800 | +0.67(+6.96%) |
Dec 10, 2003 | 9.765 | 10.00 | 9.385 | 9.625 | 367,332 | -0.07(-0.77%) |
Dec 09, 2003 | 10.29 | 10.30 | 9.635 | 9.700 | 337,036 | -0.51(-4.95%) |
Dec 08, 2003 | 10.27 | 10.43 | 9.940 | 10.21 | 220,172 | -0.09(-0.87%) |
Dec 05, 2003 | 10.40 | 10.37 | 10.15 | 10.29 | 151,076 | -0.11(-1.01%) |
Dec 04, 2003 | 10.54 | 10.71 | 9.925 | 10.40 | 666,384 | -0.12(-1.14%) |
Dec 03, 2003 | 10.90 | 11.14 | 10.52 | 10.52 | 526,002 | -0.31(-2.86%) |
Dec 02, 2003 | 10.92 | 11.09 | 10.79 | 10.83 | 726,526 | -0.12(-1.05%) |
Dec 01, 2003 | 10.99 | 11.09 | 10.69 | 10.95 | 483,182 | +0.05(+0.46%) |
Nov 28, 2003 | 10.71 | 10.96 | 10.71 | 10.89 | 93,892 | +0.09(+0.88%) |
Nov 26, 2003 | 10.86 | 10.88 | 10.66 | 10.80 | 432,994 | +0.07(+0.65%) |
Nov 25, 2003 | 10.38 | 10.73 | 10.22 | 10.73 | 1,557,844 | +0.36(+3.42%) |
Nov 24, 2003 | 10.22 | 10.54 | 10.22 | 10.38 | 536,290 | +0.32(+3.23%) |
Nov 21, 2003 | 9.900 | 10.12 | 9.915 | 10.05 | 333,972 | +0.15(+1.52%) |
Nov 20, 2003 | 9.945 | 10.19 | 9.680 | 9.900 | 188,270 | -0.13(-1.35%) |
Nov 19, 2003 | 9.975 | 10.10 | 9.900 | 10.04 | 314,236 | +0.10(+0.96%) |
Nov 18, 2003 | 9.815 | 10.14 | 9.735 | 9.940 | 434,506 | +0.40(+4.19%) |
Nov 17, 2003 | 9.920 | 9.925 | 9.330 | 9.540 | 510,796 | -0.48(-4.74%) |
Nov 14, 2003 | 10.43 | 10.49 | 9.905 | 10.02 | 343,362 | -0.41(-3.93%) |
Nov 13, 2003 | 10.35 | 10.63 | 10.32 | 10.43 | 670,604 | -0.01(-0.14%) |
Nov 12, 2003 | 10.22 | 10.45 | 10.09 | 10.44 | 381,326 | +0.25(+2.45%) |
Nov 11, 2003 | 9.900 | 10.21 | 9.800 | 10.19 | 441,486 | +0.26(+2.62%) |
Nov 10, 2003 | 10.59 | 10.59 | 9.930 | 9.930 | 536,590 | -0.59(-5.61%) |
Nov 07, 2003 | 10.07 | 10.60 | 10.07 | 10.52 | 1,024,284 | +0.46(+4.62%) |
Nov 06, 2003 | 9.835 | 10.07 | 9.775 | 10.05 | 615,008 | +0.26(+2.65%) |
Nov 05, 2003 | 10.04 | 10.04 | 9.700 | 9.795 | 575,798 | -0.13(-1.31%) |
Nov 04, 2003 | 9.430 | 9.925 | 9.400 | 9.925 | 1,145,790 | +0.51(+5.42%) |