Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 17.61 | 17.61 | 16.61 | 17.14 | 193,748 | +0.02(+0.09%) |
Nov 29, 2004 | 16.89 | 17.44 | 16.87 | 17.13 | 205,613 | +0.13(+0.77%) |
Nov 26, 2004 | 17.33 | 17.56 | 16.99 | 17.00 | 31,813 | -0.36(-2.08%) |
Nov 24, 2004 | 17.87 | 17.87 | 17.32 | 17.36 | 153,460 | -0.39(-2.20%) |
Nov 23, 2004 | 17.91 | 18.09 | 17.42 | 17.75 | 81,749 | -0.01(-0.04%) |
Nov 22, 2004 | 17.20 | 17.87 | 17.20 | 17.76 | 125,428 | +0.25(+1.40%) |
Nov 19, 2004 | 18.29 | 18.29 | 17.02 | 17.51 | 300,010 | -0.56(-3.10%) |
Nov 18, 2004 | 15.38 | 18.92 | 15.35 | 18.07 | 904,334 | +2.66(+17.27%) |
Nov 17, 2004 | 15.68 | 16.08 | 15.34 | 15.41 | 202,745 | -0.21(-1.33%) |
Nov 16, 2004 | 16.16 | 16.26 | 15.45 | 15.62 | 308,224 | -0.88(-5.35%) |
Nov 15, 2004 | 16.77 | 16.87 | 16.30 | 16.50 | 279,801 | -0.38(-2.23%) |
Nov 12, 2004 | 18.91 | 18.91 | 16.72 | 16.87 | 374,328 | -1.38(-7.56%) |
Nov 11, 2004 | 19.93 | 19.93 | 18.05 | 18.25 | 111,737 | -1.23(-6.30%) |
Nov 10, 2004 | 19.20 | 19.86 | 18.84 | 19.48 | 198,442 | +0.42(+2.21%) |
Nov 09, 2004 | 19.33 | 19.93 | 19.06 | 19.06 | 73,405 | -0.24(-1.23%) |
Nov 08, 2004 | 19.14 | 19.33 | 19.14 | 19.30 | 59,324 | +0.15(+0.76%) |
Nov 05, 2004 | 19.03 | 19.61 | 19.03 | 19.15 | 83,444 | -0.29(-1.50%) |
Nov 04, 2004 | 19.50 | 19.82 | 19.11 | 19.44 | 133,511 | +0.08(+0.44%) |
Nov 03, 2004 | 20.09 | 20.32 | 19.17 | 19.36 | 161,022 | -0.05(-0.28%) |
Nov 02, 2004 | 19.25 | 19.71 | 19.17 | 19.41 | 88,529 | +0.00(+0.00%) |
Nov 01, 2004 | 18.98 | 19.63 | 18.60 | 19.41 | 144,203 | +0.22(+1.16%) |
Oct 29, 2004 | 20.71 | 20.71 | 18.99 | 19.19 | 296,751 | -0.14(-0.71%) |
Oct 28, 2004 | 18.56 | 19.56 | 18.41 | 19.33 | 184,361 | +0.74(+4.00%) |
Oct 27, 2004 | 19.22 | 19.60 | 18.31 | 18.58 | 240,556 | -0.86(-4.42%) |
Oct 26, 2004 | 21.25 | 21.25 | 19.25 | 19.44 | 213,045 | -1.24(-6.01%) |
Oct 25, 2004 | 20.33 | 20.90 | 20.32 | 20.69 | 122,559 | +0.18(+0.90%) |
Oct 22, 2004 | 21.40 | 21.85 | 20.49 | 20.50 | 92,702 | -0.86(-4.02%) |
Oct 21, 2004 | 21.31 | 21.86 | 20.54 | 21.36 | 116,692 | +0.00(+0.00%) |
Oct 20, 2004 | 20.79 | 21.64 | 20.79 | 21.36 | 66,495 | +0.27(+1.27%) |
Oct 19, 2004 | 22.03 | 22.14 | 20.92 | 21.09 | 105,870 | -0.37(-1.72%) |
Oct 18, 2004 | 21.59 | 22.13 | 20.71 | 21.46 | 122,950 | -0.44(-2.00%) |
Oct 15, 2004 | 21.32 | 22.30 | 21.25 | 21.90 | 199,094 | +0.62(+2.92%) |
Oct 14, 2004 | 21.48 | 21.53 | 20.95 | 21.28 | 134,815 | -0.15(-0.72%) |
Oct 13, 2004 | 20.90 | 21.67 | 20.13 | 21.43 | 331,824 | +0.91(+4.45%) |
Oct 12, 2004 | 21.17 | 21.26 | 20.14 | 20.52 | 233,124 | -0.43(-2.05%) |
Oct 11, 2004 | 20.05 | 21.51 | 20.05 | 20.95 | 171,192 | +0.81(+4.04%) |
Oct 08, 2004 | 20.69 | 20.82 | 19.68 | 20.13 | 236,644 | -1.03(-4.86%) |
Oct 07, 2004 | 21.55 | 22.17 | 20.36 | 21.16 | 557,255 | -1.08(-4.86%) |
Oct 06, 2004 | 20.90 | 22.46 | 20.71 | 22.24 | 411,227 | +1.34(+6.42%) |
Oct 05, 2004 | 21.48 | 21.60 | 20.48 | 20.90 | 217,478 | -0.65(-3.02%) |
Oct 04, 2004 | 20.71 | 21.59 | 20.36 | 21.55 | 246,162 | +1.09(+5.32%) |
Oct 01, 2004 | 19.83 | 20.51 | 19.51 | 20.46 | 189,315 | +0.64(+3.21%) |
Sep 30, 2004 | 19.71 | 19.83 | 19.20 | 19.83 | 134,685 | +0.34(+1.73%) |
Sep 29, 2004 | 19.17 | 19.51 | 18.80 | 19.49 | 181,623 | +0.58(+3.08%) |
Sep 28, 2004 | 18.71 | 19.11 | 17.84 | 18.91 | 188,533 | +0.51(+2.79%) |
Sep 27, 2004 | 17.87 | 18.68 | 17.64 | 18.39 | 110,564 | +0.75(+4.26%) |
Sep 24, 2004 | 17.09 | 17.92 | 17.07 | 17.64 | 99,612 | +0.54(+3.19%) |
Sep 23, 2004 | 16.69 | 17.79 | 16.49 | 17.10 | 79,663 | +0.14(+0.81%) |
Sep 22, 2004 | 18.49 | 18.49 | 16.80 | 16.96 | 150,331 | -1.02(-5.67%) |
Sep 21, 2004 | 17.04 | 18.37 | 17.02 | 17.98 | 180,188 | +1.25(+7.47%) |
Sep 20, 2004 | 15.72 | 16.80 | 15.42 | 16.73 | 83,836 | +0.78(+4.86%) |
Sep 17, 2004 | 16.89 | 16.97 | 15.75 | 15.95 | 218,912 | -0.76(-4.55%) |
Sep 16, 2004 | 15.31 | 16.83 | 15.15 | 16.71 | 233,254 | +1.69(+11.29%) |
Sep 15, 2004 | 14.24 | 15.14 | 13.61 | 15.02 | 158,415 | +0.98(+6.99%) |
Sep 14, 2004 | 13.16 | 14.18 | 13.16 | 14.04 | 112,389 | +0.87(+6.64%) |
Sep 13, 2004 | 12.46 | 13.33 | 12.46 | 13.16 | 196,617 | +0.38(+2.94%) |
Sep 10, 2004 | 12.95 | 13.14 | 12.39 | 12.79 | 161,804 | +0.15(+1.21%) |
Sep 09, 2004 | 13.65 | 13.65 | 12.40 | 12.63 | 177,450 | -0.74(-5.56%) |
Sep 08, 2004 | 13.01 | 13.81 | 12.73 | 13.38 | 171,737 | +0.40(+3.07%) |
Sep 07, 2004 | 12.30 | 13.43 | 11.82 | 12.98 | 211,220 | +0.81(+6.62%) |
Sep 03, 2004 | 11.91 | 12.43 | 11.68 | 12.17 | 170,670 | +0.41(+3.46%) |
Sep 02, 2004 | 12.81 | 13.05 | 11.68 | 11.77 | 170,410 | -1.20(-9.23%) |
Sep 01, 2004 | 13.35 | 14.24 | 12.89 | 12.96 | 123,342 | -0.69(-5.06%) |
Aug 31, 2004 | 13.77 | 13.89 | 12.89 | 13.65 | 58,411 | -0.10(-0.72%) |
Aug 30, 2004 | 13.82 | 14.20 | 13.63 | 13.75 | 55,803 | -0.21(-1.48%) |
Aug 27, 2004 | 14.10 | 14.10 | 13.62 | 13.96 | 46,677 | -0.13(-0.93%) |
Aug 26, 2004 | 13.99 | 14.10 | 13.64 | 14.09 | 83,575 | +0.28(+2.06%) |
Aug 25, 2004 | 14.72 | 14.72 | 13.55 | 13.81 | 147,854 | -0.73(-5.01%) |
Aug 24, 2004 | 14.73 | 14.73 | 14.10 | 14.53 | 122,559 | +0.02(+0.16%) |
Aug 23, 2004 | 13.02 | 14.65 | 12.66 | 14.51 | 260,243 | +1.67(+13.02%) |
Aug 20, 2004 | 12.65 | 12.90 | 12.40 | 12.84 | 98,699 | +0.25(+2.01%) |
Aug 19, 2004 | 12.12 | 12.64 | 12.12 | 12.59 | 107,826 | +0.21(+1.67%) |
Aug 18, 2004 | 12.26 | 12.49 | 12.04 | 12.38 | 214,796 | +0.18(+1.51%) |
Aug 17, 2004 | 12.03 | 12.32 | 11.93 | 12.19 | 193,227 | +0.36(+3.05%) |
Aug 16, 2004 | 11.77 | 12.09 | 11.67 | 11.83 | 122,820 | +0.25(+2.19%) |
Aug 13, 2004 | 12.12 | 12.27 | 11.50 | 11.58 | 119,039 | -0.28(-2.39%) |
Aug 12, 2004 | 12.07 | 12.19 | 11.70 | 11.87 | 111,998 | -0.33(-2.70%) |
Aug 11, 2004 | 12.52 | 12.64 | 11.98 | 12.19 | 137,944 | -0.43(-3.40%) |
Aug 10, 2004 | 12.52 | 12.75 | 12.39 | 12.62 | 243,163 | -0.05(-0.42%) |
Aug 09, 2004 | 13.48 | 14.16 | 12.62 | 12.68 | 183,448 | -1.35(-9.62%) |
Aug 06, 2004 | 14.34 | 14.34 | 13.42 | 14.03 | 153,460 | -0.42(-2.92%) |
Aug 05, 2004 | 15.15 | 15.68 | 14.37 | 14.45 | 136,249 | -0.94(-6.08%) |
Aug 04, 2004 | 15.84 | 15.84 | 15.19 | 15.39 | 136,119 | -0.28(-1.76%) |
Aug 03, 2004 | 15.99 | 15.99 | 15.45 | 15.66 | 71,580 | -0.04(-0.24%) |
Aug 02, 2004 | 16.05 | 16.18 | 15.37 | 15.70 | 143,421 | -0.77(-4.70%) |
Jul 30, 2004 | 16.47 | 17.00 | 16.11 | 16.47 | 111,346 | -0.16(-0.97%) |
Jul 29, 2004 | 17.41 | 17.92 | 16.51 | 16.64 | 124,124 | -1.09(-6.14%) |
Jul 28, 2004 | 17.66 | 18.53 | 17.66 | 17.72 | 172,235 | -0.50(-2.74%) |
Jul 27, 2004 | 17.64 | 18.52 | 16.87 | 18.22 | 114,215 | +0.12(+0.68%) |
Jul 26, 2004 | 17.29 | 18.52 | 17.26 | 18.10 | 149,548 | +0.15(+0.85%) |
Jul 23, 2004 | 17.53 | 18.42 | 17.31 | 17.95 | 152,026 | +0.31(+1.78%) |
Jul 22, 2004 | 18.48 | 18.80 | 17.45 | 17.63 | 122,690 | -1.17(-6.24%) |
Jul 21, 2004 | 20.31 | 20.60 | 18.60 | 18.81 | 128,557 | -1.31(-6.52%) |
Jul 20, 2004 | 19.63 | 20.30 | 19.35 | 20.12 | 61,540 | +0.64(+3.27%) |
Jul 19, 2004 | 20.67 | 20.99 | 19.47 | 19.48 | 143,290 | -1.43(-6.82%) |
Jul 16, 2004 | 21.48 | 21.88 | 20.72 | 20.91 | 80,706 | -0.86(-3.95%) |
Jul 15, 2004 | 20.55 | 21.77 | 20.36 | 21.77 | 64,409 | +1.13(+5.46%) |
Jul 14, 2004 | 20.60 | 21.81 | 19.17 | 20.64 | 145,115 | +0.07(+0.34%) |
Jul 13, 2004 | 19.17 | 20.57 | 19.17 | 20.57 | 90,224 | +0.59(+2.96%) |
Jul 12, 2004 | 20.56 | 21.01 | 19.14 | 19.98 | 293,621 | -1.03(-4.89%) |
Jul 09, 2004 | 22.55 | 22.59 | 20.67 | 21.01 | 149,679 | -1.81(-7.93%) |
Jul 08, 2004 | 23.78 | 23.98 | 22.75 | 22.82 | 179,928 | -0.92(-3.88%) |
Jul 07, 2004 | 24.66 | 24.66 | 23.39 | 23.74 | 132,208 | -0.81(-3.28%) |
Jul 06, 2004 | 25.13 | 25.23 | 23.79 | 24.54 | 124,124 | -0.15(-0.62%) |
Jul 02, 2004 | 24.14 | 24.70 | 24.14 | 24.70 | 96,613 | +0.15(+0.59%) |
Jul 01, 2004 | 24.52 | 24.62 | 23.80 | 24.55 | 100,655 | +0.30(+1.23%) |
Jun 30, 2004 | 24.70 | 24.70 | 24.08 | 24.25 | 102,480 | -0.18(-0.75%) |
Jun 29, 2004 | 23.56 | 24.85 | 23.56 | 24.44 | 163,760 | +0.57(+2.38%) |
Jun 28, 2004 | 22.53 | 24.38 | 22.52 | 23.87 | 214,479 | +1.50(+6.72%) |
Jun 25, 2004 | 21.61 | 22.82 | 21.31 | 22.36 | 1,187,395 | +0.70(+3.22%) |
Jun 24, 2004 | 21.71 | 22.17 | 21.41 | 21.67 | 111,868 | -0.04(-0.18%) |
Jun 23, 2004 | 21.94 | 22.14 | 21.17 | 21.71 | 83,705 | -0.13(-0.60%) |
Jun 22, 2004 | 22.14 | 22.14 | 20.96 | 21.84 | 103,654 | +0.23(+1.07%) |
Jun 21, 2004 | 23.01 | 23.82 | 21.22 | 21.61 | 150,852 | -1.25(-5.47%) |
Jun 18, 2004 | 24.16 | 24.77 | 22.53 | 22.86 | 129,991 | -1.53(-6.26%) |
Jun 17, 2004 | 24.88 | 24.88 | 23.91 | 24.38 | 49,936 | -0.22(-0.90%) |
Jun 16, 2004 | 24.93 | 24.93 | 23.94 | 24.60 | 62,062 | +1.00(+4.22%) |
Jun 15, 2004 | 24.18 | 24.66 | 23.59 | 23.61 | 49,545 | -0.37(-1.54%) |
Jun 14, 2004 | 23.48 | 24.16 | 22.85 | 23.98 | 114,997 | -0.10(-0.41%) |
Jun 10, 2004 | 24.54 | 24.54 | 22.94 | 24.08 | 76,013 | +0.72(+3.09%) |
Jun 09, 2004 | 24.93 | 24.93 | 22.94 | 23.35 | 73,275 | -1.01(-4.15%) |
Jun 08, 2004 | 22.63 | 24.77 | 22.63 | 24.37 | 108,217 | +1.37(+5.94%) |
Jun 07, 2004 | 23.75 | 24.14 | 22.63 | 23.00 | 128,687 | -0.38(-1.64%) |
Jun 04, 2004 | 24.40 | 24.99 | 22.54 | 23.39 | 231,038 | -0.47(-1.96%) |
Jun 03, 2004 | 25.29 | 25.29 | 23.83 | 23.85 | 148,505 | -1.40(-5.53%) |
Jun 02, 2004 | 26.08 | 26.08 | 23.98 | 25.25 | 191,532 | +0.26(+1.04%) |
Jun 01, 2004 | 24.86 | 25.31 | 24.58 | 24.99 | 208,612 | +0.28(+1.12%) |
May 28, 2004 | 25.11 | 25.27 | 24.54 | 24.71 | 120,604 | -0.54(-2.16%) |
May 27, 2004 | 24.72 | 25.26 | 24.29 | 25.26 | 135,467 | +0.85(+3.49%) |
May 26, 2004 | 23.89 | 24.55 | 23.89 | 24.41 | 134,294 | +0.05(+0.22%) |
May 25, 2004 | 24.41 | 24.58 | 23.68 | 24.35 | 189,054 | +0.09(+0.38%) |
May 24, 2004 | 23.01 | 24.39 | 22.50 | 24.26 | 373,807 | +1.98(+8.88%) |
May 21, 2004 | 21.17 | 22.30 | 21.17 | 22.28 | 105,088 | +0.73(+3.38%) |
May 20, 2004 | 22.65 | 22.66 | 21.09 | 21.55 | 212,523 | -0.94(-4.16%) |
May 19, 2004 | 22.26 | 23.20 | 22.10 | 22.49 | 281,105 | +0.64(+2.95%) |
May 18, 2004 | 21.97 | 22.38 | 21.05 | 21.84 | 278,758 | +1.27(+6.19%) |
May 17, 2004 | 21.74 | 22.82 | 20.30 | 20.57 | 380,065 | -1.04(-4.82%) |
May 14, 2004 | 20.34 | 22.52 | 19.61 | 21.61 | 362,855 | +1.35(+6.66%) |
May 13, 2004 | 20.81 | 20.81 | 20.19 | 20.26 | 279,931 | -0.06(-0.30%) |
May 12, 2004 | 21.09 | 21.09 | 19.56 | 20.32 | 159,979 | -0.20(-0.97%) |
May 11, 2004 | 19.25 | 21.03 | 19.19 | 20.52 | 208,090 | +1.68(+8.91%) |
May 10, 2004 | 20.03 | 20.32 | 18.61 | 18.84 | 210,176 | -0.76(-3.87%) |
May 07, 2004 | 19.24 | 20.86 | 18.41 | 19.60 | 332,606 | +0.68(+3.61%) |
May 06, 2004 | 19.29 | 19.29 | 18.41 | 18.92 | 169,106 | -0.52(-2.68%) |
May 05, 2004 | 19.31 | 19.77 | 18.56 | 19.44 | 276,932 | +0.54(+2.88%) |
May 04, 2004 | 16.04 | 19.56 | 16.04 | 18.90 | 418,007 | +2.33(+14.07%) |
May 03, 2004 | 15.72 | 16.80 | 15.14 | 16.57 | 166,368 | +0.84(+5.37%) |
Apr 30, 2004 | 15.51 | 16.41 | 15.07 | 15.72 | 107,435 | -0.07(-0.44%) |
Apr 29, 2004 | 15.04 | 16.57 | 14.76 | 15.79 | 127,123 | -0.12(-0.77%) |
Apr 28, 2004 | 16.26 | 16.26 | 14.67 | 15.91 | 444,083 | -0.74(-4.42%) |
Apr 27, 2004 | 16.33 | 18.09 | 16.33 | 16.65 | 128,557 | -0.90(-5.11%) |
Apr 26, 2004 | 18.34 | 18.35 | 16.24 | 17.55 | 260,765 | -0.48(-2.68%) |
Apr 23, 2004 | 19.93 | 20.38 | 17.89 | 18.03 | 169,627 | -1.71(-8.66%) |
Apr 22, 2004 | 19.31 | 20.52 | 19.31 | 19.74 | 104,566 | -0.89(-4.31%) |
Apr 21, 2004 | 19.95 | 20.74 | 19.94 | 20.63 | 145,767 | +0.67(+3.38%) |
Apr 20, 2004 | 20.88 | 20.88 | 19.76 | 19.96 | 55,151 | -0.57(-2.77%) |
Apr 19, 2004 | 19.67 | 20.71 | 19.67 | 20.52 | 76,925 | +0.40(+1.98%) |
Apr 16, 2004 | 19.13 | 20.32 | 19.13 | 20.13 | 82,010 | +0.40(+2.02%) |
Apr 15, 2004 | 19.51 | 20.09 | 19.17 | 19.73 | 50,327 | +0.29(+1.50%) |
Apr 14, 2004 | 19.83 | 20.43 | 19.17 | 19.44 | 108,999 | -0.93(-4.55%) |
Apr 13, 2004 | 21.66 | 21.66 | 19.94 | 20.36 | 102,480 | -0.99(-4.64%) |
Apr 12, 2004 | 21.28 | 21.48 | 21.08 | 21.35 | 91,137 | +0.64(+3.11%) |
Apr 08, 2004 | 21.48 | 21.48 | 19.89 | 20.71 | 141,856 | +0.25(+1.24%) |
Apr 07, 2004 | 20.15 | 20.46 | 19.10 | 20.46 | 117,474 | +0.15(+0.76%) |
Apr 06, 2004 | 19.69 | 20.44 | 19.37 | 20.30 | 132,077 | +0.36(+1.81%) |
Apr 05, 2004 | 19.51 | 19.94 | 18.51 | 19.94 | 147,071 | -0.27(-1.32%) |
Apr 01, 2004 | 20.14 | 20.22 | 19.59 | 20.21 | 133,577 | +0.29(+1.46%) |
Mar 31, 2004 | 18.97 | 19.94 | 18.95 | 19.92 | 176,798 | +0.69(+3.59%) |
Mar 30, 2004 | 19.74 | 19.74 | 19.05 | 19.23 | 107,174 | -0.26(-1.34%) |
Mar 29, 2004 | 18.46 | 19.68 | 18.41 | 19.49 | 477,983 | +1.12(+6.10%) |
Mar 26, 2004 | 18.23 | 18.73 | 18.23 | 18.37 | 119,691 | -0.04(-0.22%) |
Mar 25, 2004 | 17.53 | 18.65 | 17.46 | 18.41 | 422,831 | +1.06(+6.10%) |
Mar 24, 2004 | 16.99 | 17.61 | 16.87 | 17.35 | 361,225 | +0.48(+2.85%) |
Mar 23, 2004 | 16.46 | 17.14 | 16.46 | 16.87 | 315,069 | +0.76(+4.73%) |
Mar 22, 2004 | 15.71 | 16.20 | 15.38 | 16.11 | 53,978 | +0.25(+1.55%) |
Mar 19, 2004 | 16.23 | 16.34 | 15.34 | 15.86 | 48,697 | -0.25(-1.55%) |
Mar 18, 2004 | 15.85 | 16.22 | 15.42 | 16.11 | 46,546 | +0.72(+4.68%) |
Mar 17, 2004 | 15.01 | 15.54 | 14.44 | 15.39 | 95,635 | +0.82(+5.65%) |
Mar 16, 2004 | 14.98 | 14.98 | 14.33 | 14.57 | 53,978 | -0.04(-0.25%) |
Mar 15, 2004 | 15.31 | 15.33 | 14.60 | 14.60 | 112,259 | -0.28(-1.86%) |
Mar 12, 2004 | 15.08 | 15.58 | 14.84 | 14.88 | 105,218 | -0.27(-1.79%) |
Mar 11, 2004 | 15.68 | 16.31 | 14.65 | 15.15 | 233,319 | -0.75(-4.73%) |
Mar 10, 2004 | 16.20 | 16.34 | 15.78 | 15.90 | 148,636 | -0.33(-2.05%) |
Mar 09, 2004 | 16.66 | 16.87 | 15.40 | 16.23 | 458,621 | +0.21(+1.34%) |
Mar 08, 2004 | 16.70 | 17.56 | 15.98 | 16.02 | 464,879 | -0.32(-1.94%) |
Mar 05, 2004 | 16.26 | 16.62 | 15.73 | 16.34 | 724,797 | +1.00(+6.50%) |
Mar 04, 2004 | 15.31 | 15.34 | 14.78 | 15.34 | 198,507 | +0.48(+3.24%) |
Mar 03, 2004 | 14.60 | 15.29 | 14.60 | 14.86 | 75,100 | -0.18(-1.22%) |
Mar 02, 2004 | 15.39 | 15.44 | 14.83 | 15.04 | 239,773 | -0.12(-0.78%) |
Mar 01, 2004 | 14.67 | 15.41 | 14.63 | 15.16 | 284,951 | +0.77(+5.33%) |
Feb 27, 2004 | 13.81 | 14.57 | 13.62 | 14.39 | 375,111 | +0.84(+6.23%) |
Feb 26, 2004 | 11.50 | 15.15 | 11.50 | 13.55 | 1,724,181 | +2.15(+18.83%) |
Feb 25, 2004 | 11.30 | 11.47 | 11.30 | 11.40 | 8,214 | +0.10(+0.90%) |
Feb 24, 2004 | 11.32 | 11.41 | 11.14 | 11.30 | 66,886 | -0.16(-1.38%) |
Feb 23, 2004 | 11.33 | 11.55 | 11.25 | 11.46 | 153,525 | +0.02(+0.18%) |
Feb 20, 2004 | 11.31 | 11.57 | 11.30 | 11.44 | 17,601 | +0.14(+1.27%) |
Feb 19, 2004 | 11.89 | 11.89 | 11.13 | 11.29 | 65,126 | -0.48(-4.04%) |
Feb 18, 2004 | 11.91 | 11.91 | 11.57 | 11.77 | 25,229 | -0.27(-2.25%) |
Feb 17, 2004 | 11.76 | 12.26 | 11.51 | 12.04 | 44,590 | +0.36(+3.11%) |
Feb 13, 2004 | 11.50 | 11.71 | 11.45 | 11.68 | 8,996 | +0.34(+3.02%) |
Feb 12, 2004 | 11.44 | 12.21 | 11.26 | 11.34 | 63,170 | -0.32(-2.76%) |
Feb 11, 2004 | 11.69 | 11.69 | 11.19 | 11.66 | 62,583 | -0.07(-0.57%) |
Feb 10, 2004 | 12.77 | 12.77 | 11.26 | 11.72 | 70,015 | -1.01(-7.91%) |
Feb 09, 2004 | 12.91 | 12.98 | 11.71 | 12.73 | 27,184 | -0.17(-1.35%) |
Feb 06, 2004 | 11.99 | 12.91 | 11.99 | 12.91 | 60,823 | +0.88(+7.31%) |
Feb 05, 2004 | 10.75 | 12.14 | 10.74 | 12.03 | 31,878 | +0.78(+6.91%) |
Feb 04, 2004 | 11.79 | 11.83 | 10.48 | 11.25 | 74,318 | -0.53(-4.47%) |
Feb 03, 2004 | 10.89 | 11.78 | 10.89 | 11.78 | 34,616 | +0.74(+6.67%) |
Feb 02, 2004 | 10.81 | 11.17 | 10.81 | 11.04 | 80,380 | +0.15(+1.36%) |
Jan 30, 2004 | 10.99 | 11.52 | 10.48 | 10.89 | 116,757 | -0.41(-3.66%) |
Jan 29, 2004 | 12.11 | 12.11 | 11.00 | 11.31 | 43,221 | -0.71(-5.92%) |
Jan 28, 2004 | 11.65 | 12.35 | 11.65 | 12.02 | 21,708 | -0.09(-0.76%) |
Jan 27, 2004 | 13.32 | 13.32 | 11.76 | 12.11 | 62,583 | -0.71(-5.50%) |
Jan 26, 2004 | 13.03 | 13.14 | 12.68 | 12.81 | 46,155 | +0.04(+0.32%) |
Jan 23, 2004 | 13.03 | 13.60 | 12.77 | 12.77 | 31,683 | -0.09(-0.67%) |
Jan 22, 2004 | 12.53 | 13.02 | 11.11 | 12.86 | 267,349 | +0.15(+1.16%) |
Jan 21, 2004 | 13.29 | 13.29 | 12.39 | 12.71 | 89,964 | -0.67(-5.04%) |
Jan 20, 2004 | 13.95 | 13.95 | 13.37 | 13.39 | 20,339 | -0.54(-3.89%) |
Jan 16, 2004 | 14.06 | 14.08 | 13.76 | 13.93 | 11,147 | +0.12(+0.85%) |
Jan 15, 2004 | 14.01 | 14.11 | 13.75 | 13.81 | 32,134 | -0.08(-0.59%) |
Jan 14, 2004 | 14.83 | 14.93 | 13.81 | 13.89 | 100,822 | -0.83(-5.66%) |
Jan 13, 2004 | 13.31 | 14.75 | 13.31 | 14.73 | 298,164 | +1.56(+11.84%) |
Jan 12, 2004 | 13.32 | 13.32 | 12.81 | 13.17 | 29,838 | -0.08(-0.58%) |
Jan 09, 2004 | 12.89 | 13.36 | 12.59 | 13.24 | 52,810 | +0.46(+3.60%) |
Jan 08, 2004 | 12.71 | 12.87 | 12.57 | 12.78 | 32,653 | +0.14(+1.09%) |
Jan 07, 2004 | 12.48 | 12.72 | 12.45 | 12.64 | 27,890 | +0.19(+1.56%) |
Jan 06, 2004 | 12.61 | 12.78 | 12.38 | 12.45 | 11,147 | -0.25(-1.93%) |
Jan 05, 2004 | 12.84 | 12.98 | 12.26 | 12.70 | 59,650 | +0.17(+1.35%) |
Jan 02, 2004 | 12.30 | 12.92 | 12.30 | 12.53 | 7,431 | +0.08(+0.62%) |
Dec 31, 2003 | 12.55 | 12.73 | 12.14 | 12.45 | 13,885 | -0.31(-2.40%) |
Dec 30, 2003 | 12.64 | 12.78 | 12.19 | 12.76 | 35,616 | +0.49(+3.96%) |
Dec 29, 2003 | 12.19 | 12.27 | 11.88 | 12.27 | 213,195 | -0.35(-2.79%) |
Dec 26, 2003 | 12.51 | 12.69 | 12.30 | 12.62 | 12,765 | +0.01(+0.04%) |
Dec 24, 2003 | 12.19 | 12.76 | 12.17 | 12.62 | 8,605 | +0.09(+0.69%) |
Dec 23, 2003 | 12.99 | 12.99 | 12.19 | 12.53 | 45,275 | -0.46(-3.54%) |
Dec 22, 2003 | 13.35 | 13.67 | 12.99 | 12.99 | 51,680 | -0.43(-3.20%) |
Dec 19, 2003 | 12.86 | 13.68 | 12.86 | 13.42 | 23,779 | +0.17(+1.31%) |
Dec 18, 2003 | 12.43 | 13.29 | 12.40 | 13.25 | 34,632 | +0.72(+5.76%) |
Dec 17, 2003 | 12.27 | 13.14 | 12.27 | 12.53 | 28,125 | -0.25(-1.92%) |
Dec 16, 2003 | 12.94 | 13.09 | 11.61 | 12.77 | 53,833 | -0.52(-3.89%) |
Dec 15, 2003 | 13.83 | 14.01 | 12.78 | 13.29 | 100,939 | -0.49(-3.56%) |
Dec 12, 2003 | 13.19 | 13.93 | 13.17 | 13.78 | 29,128 | -0.05(-0.37%) |
Dec 11, 2003 | 13.12 | 13.83 | 12.96 | 13.83 | 39,681 | +0.72(+5.46%) |
Dec 10, 2003 | 13.40 | 13.74 | 12.29 | 13.12 | 89,985 | -0.43(-3.21%) |
Dec 09, 2003 | 13.12 | 13.80 | 12.84 | 13.55 | 47,534 | +0.56(+4.33%) |
Dec 08, 2003 | 13.93 | 13.93 | 12.78 | 12.99 | 68,830 | -0.82(-5.93%) |
Dec 05, 2003 | 13.06 | 13.54 | 13.06 | 13.81 | 51,062 | +0.77(+5.92%) |
Dec 04, 2003 | 12.77 | 13.14 | 12.35 | 13.03 | 48,097 | +0.46(+3.62%) |
Dec 03, 2003 | 13.75 | 13.75 | 12.35 | 12.58 | 82,594 | -1.07(-7.83%) |
Dec 02, 2003 | 13.24 | 13.81 | 12.89 | 13.65 | 131,918 | +0.49(+3.73%) |