Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 11.89 | 11.96 | 11.68 | 11.83 | 127,469 | -0.16(-1.34%) |
Oct 28, 2004 | 11.90 | 12.08 | 11.84 | 11.99 | 233,107 | -0.03(-0.25%) |
Oct 27, 2004 | 11.94 | 12.06 | 11.82 | 12.02 | 177,013 | +0.14(+1.15%) |
Oct 26, 2004 | 11.68 | 11.90 | 11.68 | 11.88 | 132,844 | +0.05(+0.45%) |
Oct 25, 2004 | 11.72 | 11.87 | 11.67 | 11.83 | 174,998 | +0.08(+0.66%) |
Oct 22, 2004 | 11.86 | 11.94 | 11.70 | 11.75 | 328,163 | -0.19(-1.60%) |
Oct 21, 2004 | 11.91 | 11.95 | 11.81 | 11.94 | 148,463 | +0.15(+1.31%) |
Oct 20, 2004 | 11.70 | 11.93 | 11.70 | 11.78 | 99,927 | -0.04(-0.35%) |
Oct 19, 2004 | 11.75 | 11.96 | 11.68 | 11.83 | 123,271 | -0.02(-0.20%) |
Oct 18, 2004 | 11.90 | 11.97 | 11.64 | 11.85 | 140,905 | +0.04(+0.35%) |
Oct 15, 2004 | 11.72 | 11.96 | 11.53 | 11.81 | 112,522 | +0.07(+0.61%) |
Oct 14, 2004 | 11.78 | 11.88 | 11.65 | 11.74 | 171,303 | -0.08(-0.71%) |
Oct 13, 2004 | 11.97 | 12.15 | 11.81 | 11.82 | 330,347 | -0.02(-0.20%) |
Oct 12, 2004 | 11.74 | 11.94 | 11.52 | 11.84 | 193,808 | -0.05(-0.45%) |
Oct 11, 2004 | 11.49 | 11.94 | 11.46 | 11.90 | 180,036 | +0.49(+4.33%) |
Oct 08, 2004 | 11.68 | 11.87 | 11.40 | 11.40 | 245,199 | -0.33(-2.79%) |
Oct 07, 2004 | 11.97 | 12.00 | 11.71 | 11.73 | 217,992 | -0.23(-1.94%) |
Oct 06, 2004 | 12.00 | 12.12 | 11.87 | 11.96 | 320,102 | -0.10(-0.84%) |
Oct 05, 2004 | 12.18 | 12.32 | 11.94 | 12.06 | 182,052 | -0.20(-1.65%) |
Oct 04, 2004 | 12.11 | 12.34 | 11.99 | 12.27 | 257,795 | +0.38(+3.15%) |
Oct 01, 2004 | 11.99 | 12.03 | 11.78 | 11.89 | 314,056 | +0.04(+0.35%) |
Sep 30, 2004 | 11.91 | 12.09 | 11.78 | 11.85 | 216,984 | -0.23(-1.87%) |
Sep 29, 2004 | 11.66 | 12.17 | 11.66 | 12.08 | 359,905 | +0.40(+3.47%) |
Sep 28, 2004 | 11.61 | 11.74 | 11.37 | 11.67 | 184,739 | +0.21(+1.82%) |
Sep 27, 2004 | 11.43 | 11.61 | 11.30 | 11.46 | 194,311 | -0.04(-0.36%) |
Sep 24, 2004 | 11.90 | 12.00 | 11.45 | 11.50 | 319,430 | -0.34(-2.87%) |
Sep 23, 2004 | 11.52 | 11.99 | 11.52 | 11.84 | 337,400 | +0.32(+2.79%) |
Sep 22, 2004 | 11.87 | 11.90 | 11.40 | 11.52 | 203,213 | -0.38(-3.20%) |
Sep 21, 2004 | 11.83 | 11.91 | 11.62 | 11.90 | 243,351 | +0.15(+1.24%) |
Sep 20, 2004 | 11.76 | 11.91 | 11.62 | 11.76 | 346,973 | -0.09(-0.78%) |
Sep 17, 2004 | 12.50 | 12.50 | 11.67 | 11.85 | 599,226 | -0.21(-1.78%) |
Sep 16, 2004 | 12.41 | 12.96 | 11.83 | 12.06 | 1,044,111 | +0.07(+0.55%) |
Sep 15, 2004 | 12.10 | 12.10 | 11.41 | 12.00 | 649,106 | -0.04(-0.30%) |
Sep 14, 2004 | 12.44 | 12.47 | 12.03 | 12.03 | 223,198 | -0.39(-3.12%) |
Sep 13, 2004 | 12.27 | 12.50 | 12.10 | 12.42 | 263,505 | +0.19(+1.56%) |
Sep 10, 2004 | 11.61 | 12.27 | 11.59 | 12.23 | 164,249 | +0.56(+4.80%) |
Sep 09, 2004 | 11.79 | 11.82 | 11.64 | 11.67 | 287,353 | -0.05(-0.46%) |
Sep 08, 2004 | 11.86 | 11.90 | 11.64 | 11.72 | 210,191 | -0.13(-1.11%) |
Sep 07, 2004 | 11.85 | 12.03 | 11.73 | 11.86 | 147,959 | +0.17(+1.48%) |
Sep 03, 2004 | 12.15 | 12.22 | 11.53 | 11.68 | 178,861 | -0.51(-4.20%) |
Sep 02, 2004 | 11.95 | 12.26 | 11.76 | 12.19 | 129,989 | +0.27(+2.30%) |
Sep 01, 2004 | 11.93 | 12.54 | 11.88 | 11.92 | 196,327 | -0.07(-0.60%) |
Aug 31, 2004 | 11.88 | 12.18 | 11.87 | 11.99 | 290,880 | +0.12(+1.05%) |
Aug 30, 2004 | 12.13 | 12.18 | 11.87 | 11.87 | 197,167 | -0.27(-2.26%) |
Aug 27, 2004 | 11.87 | 12.47 | 11.86 | 12.14 | 707,214 | +0.15(+1.29%) |
Aug 26, 2004 | 11.91 | 11.99 | 11.76 | 11.99 | 294,910 | +0.14(+1.16%) |
Aug 25, 2004 | 11.93 | 11.93 | 11.62 | 11.85 | 203,548 | +0.03(+0.25%) |
Aug 24, 2004 | 11.85 | 12.24 | 11.75 | 11.82 | 415,495 | +0.05(+0.41%) |
Aug 23, 2004 | 11.96 | 12.50 | 10.63 | 11.77 | 1,690,027 | +0.61(+5.44%) |
Aug 20, 2004 | 11.28 | 11.43 | 10.99 | 11.16 | 271,902 | -0.05(-0.42%) |
Aug 19, 2004 | 11.22 | 11.32 | 11.16 | 11.21 | 617,028 | -0.04(-0.32%) |
Aug 18, 2004 | 11.31 | 11.37 | 11.19 | 11.25 | 889,141 | -0.07(-0.58%) |
Aug 17, 2004 | 11.49 | 11.52 | 11.26 | 11.31 | 286,681 | -0.11(-0.99%) |
Aug 16, 2004 | 11.49 | 11.52 | 11.27 | 11.43 | 370,989 | -0.04(-0.36%) |
Aug 13, 2004 | 11.88 | 11.88 | 11.39 | 11.47 | 298,605 | -0.33(-2.83%) |
Aug 12, 2004 | 11.84 | 11.99 | 11.70 | 11.80 | 176,341 | -0.21(-1.78%) |
Aug 11, 2004 | 12.36 | 12.46 | 11.61 | 12.02 | 436,152 | -0.56(-4.45%) |
Aug 10, 2004 | 12.06 | 12.58 | 12.02 | 12.58 | 341,767 | +0.52(+4.30%) |
Aug 09, 2004 | 11.42 | 12.06 | 11.42 | 12.06 | 355,370 | +0.60(+5.25%) |
Aug 06, 2004 | 12.05 | 12.11 | 11.36 | 11.46 | 360,745 | -0.57(-4.75%) |
Aug 05, 2004 | 11.82 | 12.18 | 11.43 | 12.03 | 415,495 | +0.39(+3.33%) |
Aug 04, 2004 | 11.38 | 11.87 | 11.37 | 11.64 | 212,449 | +0.21(+1.82%) |
Aug 03, 2004 | 12.03 | 12.05 | 11.41 | 11.43 | 205,564 | -0.73(-6.02%) |
Aug 02, 2004 | 12.33 | 12.33 | 12.03 | 12.16 | 142,081 | -0.12(-0.97%) |
Jul 30, 2004 | 12.32 | 12.50 | 12.09 | 12.28 | 334,377 | +0.04(+0.34%) |
Jul 29, 2004 | 11.49 | 12.35 | 11.49 | 12.24 | 391,479 | +0.71(+6.14%) |
Jul 28, 2004 | 11.75 | 11.81 | 11.40 | 11.53 | 275,933 | -0.19(-1.62%) |
Jul 27, 2004 | 10.87 | 11.73 | 10.87 | 11.72 | 212,785 | +0.80(+7.30%) |
Jul 26, 2004 | 11.19 | 11.34 | 10.87 | 10.93 | 488,047 | -0.16(-1.45%) |
Jul 23, 2004 | 11.62 | 11.62 | 11.06 | 11.09 | 526,170 | -0.55(-4.71%) |
Jul 22, 2004 | 11.62 | 11.84 | 11.40 | 11.63 | 346,637 | +0.21(+1.88%) |
Jul 21, 2004 | 11.84 | 11.84 | 11.40 | 11.42 | 294,239 | -0.30(-2.59%) |
Jul 20, 2004 | 11.88 | 11.88 | 11.66 | 11.72 | 225,549 | -0.05(-0.40%) |
Jul 19, 2004 | 11.86 | 11.90 | 11.66 | 11.77 | 194,983 | -0.02(-0.15%) |
Jul 16, 2004 | 11.92 | 12.05 | 11.65 | 11.79 | 525,162 | -0.09(-0.75%) |
Jul 15, 2004 | 11.93 | 11.98 | 11.84 | 11.88 | 182,723 | +0.02(+0.15%) |
Jul 14, 2004 | 11.76 | 11.99 | 11.62 | 11.86 | 303,140 | +0.23(+2.00%) |
Jul 13, 2004 | 11.85 | 12.13 | 11.63 | 11.63 | 275,093 | -0.13(-1.06%) |
Jul 12, 2004 | 11.76 | 12.11 | 11.61 | 11.75 | 501,314 | +0.07(+0.61%) |
Jul 09, 2004 | 11.68 | 11.84 | 11.61 | 11.68 | 293,903 | +0.18(+1.61%) |
Jul 08, 2004 | 11.69 | 11.87 | 11.50 | 11.50 | 583,271 | -0.26(-2.18%) |
Jul 07, 2004 | 12.15 | 12.19 | 11.71 | 11.75 | 631,639 | -0.43(-3.52%) |
Jul 06, 2004 | 12.62 | 12.62 | 12.06 | 12.18 | 496,276 | -0.45(-3.54%) |
Jul 02, 2004 | 12.77 | 12.77 | 12.50 | 12.63 | 161,394 | +0.00(+0.00%) |
Jul 01, 2004 | 13.02 | 13.02 | 12.61 | 12.63 | 195,487 | -0.27(-2.12%) |
Jun 30, 2004 | 13.19 | 13.27 | 12.84 | 12.90 | 303,308 | -0.21(-1.63%) |
Jun 29, 2004 | 13.09 | 13.33 | 12.90 | 13.12 | 207,915 | +0.15(+1.15%) |
Jun 28, 2004 | 13.35 | 13.37 | 12.87 | 12.97 | 252,588 | -0.13(-1.00%) |
Jun 25, 2004 | 12.99 | 13.29 | 12.96 | 13.10 | 462,855 | +0.01(+0.09%) |
Jun 24, 2004 | 12.87 | 13.09 | 12.87 | 13.09 | 351,004 | +0.15(+1.15%) |
Jun 23, 2004 | 13.02 | 13.09 | 12.74 | 12.94 | 353,859 | -0.07(-0.55%) |
Jun 22, 2004 | 12.47 | 13.01 | 12.38 | 13.01 | 366,455 | +0.61(+4.90%) |
Jun 21, 2004 | 12.86 | 12.95 | 12.37 | 12.40 | 895,480 | -0.55(-4.23%) |
Jun 18, 2004 | 11.64 | 13.00 | 11.59 | 12.95 | 1,278,394 | +1.35(+11.65%) |
Jun 17, 2004 | 11.06 | 11.69 | 10.99 | 11.60 | 1,056,204 | +0.51(+4.56%) |
Jun 16, 2004 | 11.09 | 11.28 | 10.97 | 11.09 | 350,332 | -0.12(-1.06%) |
Jun 15, 2004 | 10.68 | 11.27 | 10.68 | 11.21 | 305,491 | +0.57(+5.31%) |
Jun 14, 2004 | 10.90 | 11.11 | 10.61 | 10.65 | 340,255 | -0.32(-2.93%) |
Jun 10, 2004 | 11.10 | 11.37 | 10.97 | 10.97 | 207,243 | -0.20(-1.76%) |
Jun 09, 2004 | 11.40 | 11.40 | 11.10 | 11.16 | 154,677 | -0.21(-1.83%) |
Jun 08, 2004 | 11.43 | 11.55 | 11.30 | 11.37 | 250,573 | -0.17(-1.50%) |
Jun 07, 2004 | 11.18 | 11.55 | 11.02 | 11.55 | 333,202 | +0.55(+4.98%) |
Jun 04, 2004 | 10.93 | 11.08 | 10.75 | 11.00 | 185,578 | +0.21(+1.99%) |
Jun 03, 2004 | 11.14 | 11.14 | 10.78 | 10.78 | 349,996 | -0.25(-2.27%) |
Jun 02, 2004 | 11.28 | 11.35 | 11.03 | 11.03 | 220,343 | -0.18(-1.59%) |
Jun 01, 2004 | 11.25 | 11.26 | 11.11 | 11.21 | 312,377 | +0.03(+0.27%) |
May 28, 2004 | 11.41 | 11.41 | 11.14 | 11.18 | 240,160 | -0.22(-1.93%) |
May 27, 2004 | 11.35 | 11.40 | 11.21 | 11.40 | 285,673 | +0.10(+0.84%) |
May 26, 2004 | 11.15 | 11.35 | 10.96 | 11.31 | 286,849 | +0.07(+0.64%) |
May 25, 2004 | 10.75 | 11.24 | 10.64 | 11.24 | 458,153 | +0.43(+3.97%) |
May 24, 2004 | 11.33 | 11.39 | 10.72 | 10.81 | 662,877 | -0.44(-3.92%) |
May 21, 2004 | 11.04 | 11.34 | 10.97 | 11.25 | 392,990 | +0.27(+2.44%) |
May 20, 2004 | 11.66 | 11.79 | 10.97 | 10.98 | 639,701 | -0.74(-6.30%) |
May 19, 2004 | 11.84 | 12.00 | 11.64 | 11.72 | 191,456 | -0.04(-0.30%) |
May 18, 2004 | 11.99 | 12.06 | 11.61 | 11.75 | 196,495 | -0.12(-1.00%) |
May 17, 2004 | 11.87 | 11.98 | 11.74 | 11.87 | 186,082 | -0.11(-0.89%) |
May 14, 2004 | 11.91 | 12.15 | 11.76 | 11.98 | 257,459 | -0.09(-0.74%) |
May 13, 2004 | 12.36 | 12.48 | 12.05 | 12.07 | 106,141 | -0.17(-1.36%) |
May 12, 2004 | 12.19 | 12.33 | 11.91 | 12.24 | 196,831 | +0.08(+0.69%) |
May 11, 2004 | 12.12 | 12.21 | 11.97 | 12.15 | 158,371 | +0.15(+1.24%) |
May 10, 2004 | 12.17 | 12.38 | 11.97 | 12.00 | 207,411 | -0.15(-1.27%) |
May 07, 2004 | 12.50 | 12.56 | 12.05 | 12.16 | 211,778 | -0.35(-2.76%) |
May 06, 2004 | 12.41 | 12.65 | 12.12 | 12.50 | 287,353 | +0.24(+1.94%) |
May 05, 2004 | 12.50 | 12.68 | 12.21 | 12.27 | 305,995 | -0.36(-2.83%) |
May 04, 2004 | 12.35 | 12.75 | 12.16 | 12.62 | 356,378 | +0.25(+2.02%) |
May 03, 2004 | 12.34 | 12.43 | 12.15 | 12.37 | 658,846 | +0.16(+1.32%) |
Apr 30, 2004 | 12.52 | 12.52 | 12.21 | 12.21 | 205,732 | -0.24(-1.91%) |
Apr 29, 2004 | 12.74 | 12.74 | 12.37 | 12.45 | 230,420 | -0.33(-2.56%) |
Apr 28, 2004 | 13.26 | 13.26 | 12.64 | 12.78 | 268,375 | -0.55(-4.15%) |
Apr 27, 2004 | 13.55 | 13.97 | 13.19 | 13.33 | 351,508 | -0.36(-2.65%) |
Apr 26, 2004 | 13.70 | 13.81 | 13.55 | 13.70 | 186,250 | -0.10(-0.69%) |
Apr 23, 2004 | 14.19 | 14.19 | 13.64 | 13.79 | 496,780 | -0.35(-2.48%) |
Apr 22, 2004 | 14.02 | 14.20 | 13.87 | 14.14 | 345,294 | +0.13(+0.89%) |
Apr 21, 2004 | 13.85 | 14.05 | 13.84 | 14.02 | 140,233 | +0.14(+1.03%) |
Apr 20, 2004 | 14.18 | 14.18 | 13.84 | 13.87 | 215,976 | -0.27(-1.90%) |
Apr 19, 2004 | 14.05 | 14.17 | 13.84 | 14.14 | 123,607 | +0.00(+0.00%) |
Apr 16, 2004 | 14.12 | 14.37 | 13.92 | 14.14 | 249,733 | +0.10(+0.68%) |
Apr 15, 2004 | 14.35 | 14.44 | 13.80 | 14.05 | 135,867 | -0.27(-1.91%) |
Apr 14, 2004 | 14.17 | 14.51 | 14.04 | 14.32 | 156,524 | +0.14(+0.97%) |
Apr 13, 2004 | 14.58 | 14.74 | 14.18 | 14.18 | 260,314 | -0.46(-3.17%) |
Apr 12, 2004 | 14.14 | 14.73 | 14.14 | 14.65 | 294,071 | +0.49(+3.49%) |
Apr 08, 2004 | 14.36 | 14.55 | 14.14 | 14.15 | 189,441 | -0.31(-2.14%) |
Apr 07, 2004 | 14.49 | 14.59 | 14.19 | 14.46 | 147,455 | +0.11(+0.79%) |
Apr 06, 2004 | 14.62 | 14.71 | 14.22 | 14.35 | 203,716 | -0.37(-2.51%) |
Apr 05, 2004 | 14.42 | 14.74 | 14.30 | 14.72 | 287,353 | +0.02(+0.16%) |
Apr 02, 2004 | 14.31 | 14.70 | 14.29 | 14.70 | 262,833 | +0.20(+1.36%) |
Apr 01, 2004 | 14.25 | 14.52 | 14.14 | 14.50 | 352,851 | +0.21(+1.50%) |
Mar 31, 2004 | 14.65 | 14.72 | 14.08 | 14.28 | 364,104 | -0.10(-0.66%) |
Mar 30, 2004 | 14.50 | 14.58 | 14.21 | 14.38 | 197,167 | -0.11(-0.74%) |
Mar 29, 2004 | 14.28 | 14.52 | 14.11 | 14.49 | 398,700 | +0.11(+0.79%) |
Mar 26, 2004 | 14.33 | 14.43 | 14.15 | 14.37 | 190,785 | -0.10(-0.66%) |
Mar 25, 2004 | 13.78 | 14.47 | 13.67 | 14.47 | 338,744 | +0.79(+5.74%) |
Mar 24, 2004 | 14.02 | 14.05 | 13.64 | 13.68 | 814,699 | -0.22(-1.58%) |
Mar 23, 2004 | 13.43 | 14.06 | 13.43 | 13.90 | 431,281 | +0.45(+3.36%) |
Mar 22, 2004 | 14.35 | 14.35 | 13.28 | 13.45 | 503,666 | -0.93(-6.46%) |
Mar 19, 2004 | 14.41 | 14.51 | 14.20 | 14.38 | 669,427 | +0.09(+0.62%) |
Mar 18, 2004 | 14.09 | 14.40 | 13.70 | 14.29 | 541,285 | +0.11(+0.80%) |
Mar 17, 2004 | 13.65 | 14.32 | 13.53 | 14.18 | 699,993 | +0.89(+6.68%) |
Mar 16, 2004 | 13.65 | 13.68 | 12.76 | 13.29 | 1,003,301 | +0.18(+1.36%) |
Mar 15, 2004 | 13.18 | 13.39 | 12.89 | 13.11 | 250,573 | -0.01(-0.04%) |
Mar 12, 2004 | 13.19 | 13.28 | 12.75 | 13.12 | 158,707 | +0.20(+1.52%) |
Mar 11, 2004 | 13.02 | 13.27 | 12.82 | 12.92 | 260,986 | -0.15(-1.14%) |
Mar 10, 2004 | 13.21 | 13.42 | 13.00 | 13.07 | 233,443 | -0.07(-0.54%) |
Mar 09, 2004 | 13.26 | 13.28 | 12.99 | 13.14 | 312,880 | -0.08(-0.59%) |
Mar 08, 2004 | 13.70 | 13.70 | 13.09 | 13.22 | 158,875 | -0.34(-2.50%) |
Mar 05, 2004 | 13.61 | 13.68 | 13.34 | 13.56 | 176,677 | +0.02(+0.18%) |
Mar 04, 2004 | 13.24 | 13.61 | 13.17 | 13.53 | 272,574 | +0.43(+3.32%) |
Mar 03, 2004 | 13.05 | 13.35 | 12.75 | 13.10 | 220,007 | +0.28(+2.18%) |
Mar 02, 2004 | 13.02 | 13.19 | 12.79 | 12.82 | 303,811 | -0.18(-1.42%) |
Mar 01, 2004 | 12.38 | 13.00 | 12.38 | 13.00 | 191,121 | +0.61(+4.95%) |
Feb 27, 2004 | 12.80 | 12.80 | 12.20 | 12.39 | 281,811 | -0.14(-1.14%) |
Feb 26, 2004 | 12.80 | 12.86 | 12.52 | 12.53 | 178,357 | +0.14(+1.11%) |
Feb 25, 2004 | 12.79 | 12.79 | 12.27 | 12.40 | 282,650 | -0.32(-2.53%) |
Feb 24, 2004 | 12.70 | 12.79 | 12.27 | 12.72 | 185,746 | +0.28(+2.25%) |
Feb 23, 2004 | 12.56 | 12.75 | 12.30 | 12.44 | 175,166 | +0.02(+0.19%) |
Feb 20, 2004 | 12.78 | 12.78 | 12.01 | 12.41 | 230,252 | -0.03(-0.24%) |
Feb 19, 2004 | 13.25 | 13.43 | 12.41 | 12.44 | 172,647 | -0.66(-5.04%) |
Feb 18, 2004 | 13.56 | 13.58 | 12.96 | 13.11 | 168,784 | -0.30(-2.22%) |
Feb 17, 2004 | 12.64 | 13.46 | 12.63 | 13.40 | 143,592 | +0.73(+5.78%) |
Feb 13, 2004 | 13.23 | 13.35 | 12.65 | 12.67 | 137,378 | -0.32(-2.48%) |
Feb 12, 2004 | 13.64 | 13.64 | 12.99 | 12.99 | 127,302 | -0.59(-4.34%) |
Feb 11, 2004 | 13.52 | 13.59 | 13.19 | 13.58 | 98,247 | +0.18(+1.33%) |
Feb 10, 2004 | 13.04 | 13.40 | 12.88 | 13.40 | 195,823 | +0.39(+3.02%) |
Feb 09, 2004 | 12.86 | 13.05 | 12.86 | 13.01 | 170,127 | +0.07(+0.55%) |
Feb 06, 2004 | 12.58 | 12.97 | 12.58 | 12.94 | 245,535 | +0.35(+2.79%) |
Feb 05, 2004 | 12.93 | 13.29 | 12.50 | 12.59 | 307,338 | -0.15(-1.21%) |
Feb 04, 2004 | 13.55 | 13.58 | 12.74 | 12.74 | 215,976 | -0.68(-5.10%) |
Feb 03, 2004 | 13.70 | 13.70 | 13.30 | 13.43 | 173,150 | -0.06(-0.44%) |
Feb 02, 2004 | 13.59 | 13.70 | 13.08 | 13.49 | 239,824 | +0.17(+1.25%) |
Jan 30, 2004 | 13.58 | 13.83 | 13.28 | 13.32 | 215,137 | -0.30(-2.23%) |
Jan 29, 2004 | 13.81 | 13.83 | 13.40 | 13.62 | 171,807 | -0.08(-0.56%) |
Jan 28, 2004 | 13.95 | 14.23 | 13.62 | 13.70 | 145,608 | -0.01(-0.04%) |
Jan 27, 2004 | 14.42 | 14.44 | 13.71 | 13.71 | 277,948 | -0.66(-4.60%) |
Jan 26, 2004 | 14.53 | 14.53 | 13.97 | 14.37 | 243,015 | -0.07(-0.45%) |
Jan 23, 2004 | 14.11 | 14.44 | 13.78 | 14.43 | 265,184 | +0.49(+3.51%) |
Jan 22, 2004 | 14.35 | 14.50 | 13.88 | 13.94 | 151,654 | -0.29(-2.05%) |
Jan 21, 2004 | 14.45 | 14.49 | 13.87 | 14.24 | 250,741 | -0.07(-0.50%) |
Jan 20, 2004 | 14.54 | 14.56 | 13.87 | 14.31 | 462,183 | -0.14(-0.99%) |
Jan 16, 2004 | 14.51 | 14.54 | 14.24 | 14.45 | 519,956 | -0.02(-0.12%) |
Jan 15, 2004 | 13.83 | 14.47 | 13.76 | 14.47 | 589,111 | +0.52(+3.76%) |
Jan 14, 2004 | 13.84 | 14.02 | 13.70 | 13.95 | 228,230 | +0.25(+1.83%) |
Jan 13, 2004 | 13.99 | 14.08 | 13.27 | 13.70 | 348,824 | -0.18(-1.29%) |
Jan 12, 2004 | 13.47 | 14.05 | 13.44 | 13.87 | 341,700 | +0.42(+3.10%) |
Jan 09, 2004 | 13.90 | 13.90 | 13.08 | 13.46 | 336,114 | -0.33(-2.38%) |
Jan 08, 2004 | 13.53 | 13.87 | 13.53 | 13.78 | 280,299 | +0.12(+0.92%) |
Jan 07, 2004 | 13.31 | 13.69 | 13.18 | 13.66 | 198,718 | +0.36(+2.73%) |
Jan 06, 2004 | 13.10 | 13.40 | 13.01 | 13.30 | 778,927 | +0.26(+1.96%) |
Jan 05, 2004 | 12.64 | 13.08 | 12.53 | 13.04 | 527,682 | +0.73(+5.90%) |
Jan 02, 2004 | 12.58 | 12.78 | 12.29 | 12.31 | 235,794 | +0.13(+1.08%) |
Dec 31, 2003 | 12.41 | 13.00 | 12.16 | 12.18 | 340,759 | -0.14(-1.16%) |
Dec 30, 2003 | 12.50 | 12.50 | 12.12 | 12.33 | 609,865 | -0.21(-1.66%) |
Dec 29, 2003 | 12.41 | 12.98 | 12.27 | 12.53 | 307,432 | +0.24(+1.94%) |
Dec 26, 2003 | 12.32 | 12.35 | 12.25 | 12.30 | 134,990 | +0.05(+0.44%) |
Dec 24, 2003 | 12.55 | 12.68 | 12.24 | 12.24 | 109,110 | -0.44(-3.47%) |
Dec 23, 2003 | 12.44 | 12.73 | 11.97 | 12.68 | 262,688 | -0.05(-0.37%) |
Dec 22, 2003 | 12.63 | 12.73 | 12.36 | 12.73 | 234,514 | +0.01(+0.09%) |
Dec 19, 2003 | 12.80 | 12.80 | 12.24 | 12.72 | 371,013 | +0.04(+0.28%) |
Dec 18, 2003 | 12.53 | 12.78 | 12.33 | 12.68 | 194,310 | +0.13(+1.04%) |
Dec 17, 2003 | 12.73 | 12.81 | 12.02 | 12.55 | 517,660 | +0.43(+3.54%) |
Dec 16, 2003 | 12.12 | 12.38 | 11.98 | 12.12 | 336,460 | +0.01(+0.10%) |
Dec 15, 2003 | 12.73 | 12.94 | 12.11 | 12.11 | 314,825 | -0.58(-4.60%) |
Dec 12, 2003 | 12.56 | 12.69 | 12.38 | 12.69 | 181,255 | +0.16(+1.28%) |
Dec 11, 2003 | 12.38 | 12.64 | 12.36 | 12.53 | 215,640 | +0.17(+1.40%) |
Dec 10, 2003 | 12.55 | 12.55 | 12.30 | 12.36 | 139,620 | -0.01(-0.05%) |
Dec 09, 2003 | 12.93 | 12.98 | 12.33 | 12.37 | 265,769 | -0.50(-3.89%) |
Dec 08, 2003 | 12.50 | 12.90 | 12.50 | 12.87 | 159,315 | +0.36(+2.90%) |
Dec 05, 2003 | 12.88 | 12.88 | 12.55 | 12.50 | 108,243 | -0.38(-2.91%) |
Dec 04, 2003 | 12.80 | 12.93 | 12.74 | 12.88 | 117,772 | +0.08(+0.60%) |
Dec 03, 2003 | 12.81 | 13.30 | 12.78 | 12.80 | 158,442 | -0.01(-0.09%) |
Dec 02, 2003 | 13.33 | 13.56 | 12.81 | 12.81 | 367,189 | -0.53(-3.97%) |
Dec 01, 2003 | 12.46 | 13.34 | 12.46 | 13.34 | 740,059 | +0.84(+6.71%) |
Nov 28, 2003 | 12.58 | 12.68 | 12.47 | 12.50 | 98,387 | -0.06(-0.47%) |
Nov 26, 2003 | 12.87 | 12.87 | 12.30 | 12.56 | 196,253 | -0.33(-2.54%) |
Nov 25, 2003 | 12.85 | 12.91 | 12.59 | 12.89 | 206,491 | +0.11(+0.84%) |
Nov 24, 2003 | 12.62 | 12.83 | 12.47 | 12.78 | 249,958 | +0.36(+2.92%) |
Nov 21, 2003 | 12.38 | 12.51 | 12.36 | 12.42 | 117,781 | +0.04(+0.29%) |
Nov 20, 2003 | 12.51 | 12.57 | 12.24 | 12.38 | 183,716 | -0.24(-1.93%) |
Nov 19, 2003 | 12.53 | 12.69 | 12.49 | 12.63 | 137,627 | +0.05(+0.38%) |
Nov 18, 2003 | 13.22 | 13.22 | 12.53 | 12.58 | 116,167 | -0.57(-4.35%) |
Nov 17, 2003 | 13.13 | 13.18 | 12.96 | 13.15 | 155,447 | -0.01(-0.05%) |
Nov 14, 2003 | 13.45 | 13.70 | 13.07 | 13.16 | 151,198 | -0.27(-2.04%) |
Nov 13, 2003 | 13.35 | 13.68 | 13.20 | 13.43 | 105,210 | +0.04(+0.27%) |
Nov 12, 2003 | 13.04 | 13.43 | 12.90 | 13.40 | 241,282 | +0.38(+2.93%) |
Nov 11, 2003 | 13.07 | 13.21 | 13.02 | 13.02 | 76,498 | -0.05(-0.41%) |
Nov 10, 2003 | 13.47 | 13.47 | 13.07 | 13.07 | 109,471 | -0.30(-2.23%) |
Nov 07, 2003 | 13.35 | 13.67 | 13.30 | 13.37 | 97,401 | +0.04(+0.27%) |
Nov 06, 2003 | 13.30 | 13.55 | 13.12 | 13.33 | 160,969 | +0.14(+1.04%) |
Nov 05, 2003 | 13.25 | 13.30 | 12.97 | 13.19 | 120,884 | +0.00(+0.00%) |
Nov 04, 2003 | 13.58 | 13.61 | 13.18 | 13.19 | 438,755 | -0.36(-2.64%) |