Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 14.70 | 15.17 | 14.57 | 15.09 | 52,168 | +0.21(+1.39%) |
Jul 29, 2004 | 14.53 | 14.89 | 14.53 | 14.89 | 30,152 | +0.55(+3.80%) |
Jul 28, 2004 | 14.50 | 14.79 | 14.34 | 14.34 | 13,720 | -0.38(-2.60%) |
Jul 27, 2004 | 14.40 | 14.73 | 14.30 | 14.72 | 8,136 | +0.37(+2.58%) |
Jul 26, 2004 | 13.98 | 14.44 | 13.98 | 14.35 | 20,899 | +0.22(+1.55%) |
Jul 23, 2004 | 14.23 | 14.32 | 14.13 | 14.13 | 26,164 | -0.19(-1.31%) |
Jul 22, 2004 | 14.45 | 14.45 | 14.25 | 14.32 | 16,751 | +0.03(+0.22%) |
Jul 21, 2004 | 14.70 | 14.73 | 14.29 | 14.29 | 21,058 | -0.29(-2.02%) |
Jul 20, 2004 | 14.42 | 14.59 | 14.30 | 14.59 | 5,902 | +0.33(+2.29%) |
Jul 19, 2004 | 14.17 | 14.45 | 14.12 | 14.26 | 11,805 | +0.10(+0.71%) |
Jul 16, 2004 | 14.33 | 14.65 | 14.14 | 14.16 | 15,794 | -0.19(-1.35%) |
Jul 15, 2004 | 14.57 | 14.57 | 14.30 | 14.35 | 17,549 | -0.22(-1.51%) |
Jul 14, 2004 | 14.35 | 14.74 | 14.35 | 14.57 | 9,093 | -0.13(-0.85%) |
Jul 13, 2004 | 14.35 | 14.72 | 14.35 | 14.70 | 11,327 | +0.28(+1.91%) |
Jul 12, 2004 | 14.42 | 14.62 | 14.37 | 14.42 | 29,195 | -0.01(-0.09%) |
Jul 09, 2004 | 14.49 | 14.49 | 14.42 | 14.44 | 14,358 | +0.01(+0.04%) |
Jul 08, 2004 | 15.33 | 15.42 | 14.43 | 14.43 | 72,270 | -1.15(-7.40%) |
Jul 07, 2004 | 15.21 | 15.66 | 15.21 | 15.58 | 15,794 | +0.24(+1.59%) |
Jul 06, 2004 | 15.83 | 15.83 | 15.21 | 15.34 | 16,432 | -0.23(-1.49%) |
Jul 02, 2004 | 15.26 | 15.66 | 15.26 | 15.57 | 12,284 | +0.21(+1.39%) |
Jul 01, 2004 | 15.81 | 15.81 | 15.36 | 15.36 | 19,782 | -0.22(-1.41%) |
Jun 30, 2004 | 15.81 | 15.81 | 15.53 | 15.58 | 15,953 | +0.03(+0.16%) |
Jun 29, 2004 | 15.51 | 15.83 | 14.93 | 15.55 | 27,280 | +0.21(+1.35%) |
Jun 28, 2004 | 15.28 | 15.48 | 15.03 | 15.34 | 31,109 | +0.12(+0.78%) |
Jun 25, 2004 | 14.98 | 15.26 | 14.65 | 15.23 | 139,913 | +0.68(+4.65%) |
Jun 24, 2004 | 14.73 | 15.04 | 14.55 | 14.55 | 35,895 | -0.24(-1.61%) |
Jun 23, 2004 | 14.52 | 15.16 | 14.43 | 14.79 | 14,996 | +0.42(+2.92%) |
Jun 22, 2004 | 14.37 | 14.64 | 14.18 | 14.37 | 35,895 | -0.02(-0.13%) |
Jun 21, 2004 | 14.18 | 14.69 | 14.17 | 14.39 | 11,008 | -0.03(-0.22%) |
Jun 18, 2004 | 14.03 | 14.64 | 13.98 | 14.42 | 60,145 | +0.19(+1.32%) |
Jun 17, 2004 | 14.42 | 14.50 | 14.13 | 14.23 | 21,218 | -0.19(-1.30%) |
Jun 16, 2004 | 14.29 | 14.72 | 14.20 | 14.42 | 63,655 | -0.06(-0.43%) |
Jun 15, 2004 | 14.35 | 14.72 | 14.30 | 14.48 | 25,844 | +0.16(+1.09%) |
Jun 14, 2004 | 14.72 | 14.73 | 14.27 | 14.32 | 56,316 | -0.41(-2.77%) |
Jun 10, 2004 | 14.99 | 15.00 | 14.67 | 14.73 | 40,203 | -0.09(-0.63%) |
Jun 09, 2004 | 14.97 | 15.01 | 14.62 | 14.82 | 36,374 | +0.02(+0.13%) |
Jun 08, 2004 | 14.45 | 14.95 | 14.45 | 14.81 | 8,774 | -0.03(-0.21%) |
Jun 07, 2004 | 14.54 | 14.92 | 14.42 | 14.84 | 9,253 | +0.42(+2.91%) |
Jun 04, 2004 | 14.44 | 14.67 | 14.39 | 14.42 | 15,634 | -0.01(-0.09%) |
Jun 03, 2004 | 14.42 | 14.54 | 14.42 | 14.43 | 18,346 | -0.02(-0.13%) |
Jun 02, 2004 | 14.59 | 14.69 | 14.41 | 14.45 | 15,794 | -0.12(-0.82%) |
Jun 01, 2004 | 14.18 | 14.57 | 13.93 | 14.57 | 17,868 | +0.34(+2.38%) |
May 28, 2004 | 13.99 | 14.32 | 13.99 | 14.23 | 16,591 | -0.07(-0.48%) |
May 27, 2004 | 13.83 | 14.30 | 13.79 | 14.30 | 8,295 | +0.16(+1.11%) |
May 26, 2004 | 14.32 | 14.32 | 13.98 | 14.14 | 22,813 | -0.01(-0.09%) |
May 25, 2004 | 13.97 | 14.17 | 13.73 | 14.15 | 25,047 | +0.36(+2.64%) |
May 24, 2004 | 13.71 | 14.01 | 13.66 | 13.79 | 19,463 | +0.18(+1.29%) |
May 21, 2004 | 13.74 | 13.74 | 13.48 | 13.61 | 8,455 | +0.08(+0.60%) |
May 20, 2004 | 13.56 | 13.78 | 13.33 | 13.53 | 36,374 | +0.14(+1.03%) |
May 19, 2004 | 12.76 | 13.50 | 12.76 | 13.39 | 30,631 | +0.36(+2.74%) |
May 18, 2004 | 13.07 | 13.20 | 12.78 | 13.04 | 40,681 | -0.03(-0.19%) |
May 17, 2004 | 13.26 | 13.26 | 12.90 | 13.06 | 62,857 | -0.34(-2.53%) |
May 14, 2004 | 14.17 | 14.17 | 13.39 | 13.40 | 64,133 | -0.51(-3.65%) |
May 13, 2004 | 14.07 | 14.32 | 13.32 | 13.91 | 28,078 | -0.04(-0.31%) |
May 12, 2004 | 13.26 | 14.05 | 13.26 | 13.95 | 22,813 | +0.03(+0.23%) |
May 11, 2004 | 13.45 | 13.92 | 13.29 | 13.92 | 33,183 | +0.08(+0.59%) |
May 10, 2004 | 13.90 | 14.26 | 13.84 | 13.84 | 16,432 | -0.42(-2.94%) |
May 07, 2004 | 14.76 | 15.04 | 14.26 | 14.26 | 33,662 | -0.41(-2.78%) |
May 06, 2004 | 14.73 | 14.97 | 14.37 | 14.67 | 22,335 | -0.23(-1.56%) |
May 05, 2004 | 14.89 | 15.34 | 14.89 | 14.90 | 15,475 | +0.01(+0.04%) |
May 04, 2004 | 15.06 | 15.26 | 14.89 | 14.89 | 21,856 | -0.36(-2.38%) |
May 03, 2004 | 15.06 | 15.35 | 15.06 | 15.26 | 9,572 | +0.19(+1.29%) |
Apr 30, 2004 | 15.76 | 15.76 | 15.06 | 15.06 | 37,810 | +0.02(+0.12%) |
Apr 29, 2004 | 15.04 | 15.51 | 15.04 | 15.04 | 27,918 | -0.04(-0.25%) |
Apr 28, 2004 | 15.04 | 15.41 | 15.04 | 15.08 | 30,471 | -0.40(-2.59%) |
Apr 27, 2004 | 14.29 | 15.48 | 14.29 | 15.48 | 47,382 | +1.12(+7.77%) |
Apr 26, 2004 | 14.62 | 14.77 | 14.36 | 14.37 | 9,572 | -0.17(-1.16%) |
Apr 23, 2004 | 14.73 | 14.73 | 14.29 | 14.54 | 8,614 | -0.02(-0.13%) |
Apr 22, 2004 | 14.71 | 15.20 | 14.11 | 14.55 | 37,172 | -0.02(-0.13%) |
Apr 21, 2004 | 14.49 | 14.76 | 14.18 | 14.57 | 14,677 | -0.08(-0.51%) |
Apr 20, 2004 | 15.14 | 15.19 | 14.65 | 14.65 | 8,455 | -0.09(-0.60%) |
Apr 19, 2004 | 14.98 | 15.12 | 14.72 | 14.74 | 8,455 | -0.29(-1.96%) |
Apr 16, 2004 | 14.97 | 15.22 | 14.79 | 15.03 | 19,623 | +0.24(+1.65%) |
Apr 15, 2004 | 15.20 | 15.20 | 14.76 | 14.79 | 33,662 | -0.16(-1.09%) |
Apr 14, 2004 | 15.28 | 15.28 | 14.87 | 14.95 | 18,984 | -0.18(-1.16%) |
Apr 13, 2004 | 15.71 | 15.85 | 15.11 | 15.12 | 14,517 | -0.56(-3.56%) |
Apr 12, 2004 | 15.69 | 15.98 | 15.61 | 15.68 | 13,720 | +0.21(+1.34%) |
Apr 08, 2004 | 15.67 | 15.83 | 15.48 | 15.48 | 11,008 | -0.13(-0.84%) |
Apr 07, 2004 | 15.72 | 15.76 | 15.58 | 15.61 | 8,774 | -0.06(-0.40%) |
Apr 06, 2004 | 15.74 | 15.98 | 15.63 | 15.67 | 21,377 | -0.28(-1.77%) |
Apr 05, 2004 | 15.73 | 15.95 | 15.65 | 15.95 | 23,132 | +0.22(+1.39%) |
Apr 02, 2004 | 15.67 | 15.73 | 15.36 | 15.73 | 32,066 | +0.24(+1.58%) |
Apr 01, 2004 | 15.29 | 15.67 | 15.29 | 15.49 | 21,537 | -0.03(-0.16%) |
Mar 31, 2004 | 15.04 | 15.61 | 15.04 | 15.51 | 24,887 | +0.17(+1.10%) |
Mar 30, 2004 | 15.04 | 15.34 | 15.02 | 15.34 | 9,891 | +0.30(+2.00%) |
Mar 29, 2004 | 15.06 | 15.23 | 14.99 | 15.04 | 14,039 | +0.01(+0.08%) |
Mar 26, 2004 | 14.97 | 15.11 | 14.92 | 15.03 | 22,016 | +0.14(+0.97%) |
Mar 25, 2004 | 14.89 | 15.06 | 14.89 | 14.89 | 40,043 | +0.00(+0.00%) |
Mar 24, 2004 | 14.89 | 15.04 | 14.89 | 14.89 | 27,440 | -0.07(-0.46%) |
Mar 23, 2004 | 15.24 | 15.24 | 14.89 | 14.96 | 13,720 | +0.01(+0.04%) |
Mar 22, 2004 | 14.89 | 15.14 | 14.89 | 14.95 | 42,436 | +0.03(+0.21%) |
Mar 19, 2004 | 15.28 | 15.30 | 14.90 | 14.92 | 78,173 | -0.06(-0.38%) |
Mar 18, 2004 | 14.86 | 15.14 | 14.86 | 14.97 | 17,708 | -0.19(-1.28%) |
Mar 17, 2004 | 14.79 | 15.18 | 14.79 | 15.17 | 21,537 | +0.41(+2.76%) |
Mar 16, 2004 | 15.02 | 15.19 | 14.76 | 14.76 | 30,631 | -0.16(-1.05%) |
Mar 15, 2004 | 14.82 | 14.92 | 14.79 | 14.92 | 48,499 | -0.27(-1.77%) |
Mar 12, 2004 | 14.89 | 15.19 | 14.89 | 15.19 | 70,515 | +0.30(+2.02%) |
Mar 11, 2004 | 15.02 | 15.14 | 14.89 | 14.89 | 34,938 | -0.12(-0.79%) |
Mar 10, 2004 | 14.89 | 15.23 | 14.89 | 15.01 | 23,132 | -0.05(-0.33%) |
Mar 09, 2004 | 14.89 | 15.07 | 14.89 | 15.06 | 49,137 | +0.17(+1.14%) |
Mar 08, 2004 | 14.92 | 15.04 | 14.89 | 14.89 | 32,545 | -0.04(-0.29%) |
Mar 05, 2004 | 14.76 | 15.04 | 14.76 | 14.93 | 22,494 | -0.11(-0.71%) |
Mar 04, 2004 | 14.79 | 15.04 | 14.79 | 15.04 | 44,670 | +0.15(+1.01%) |
Mar 03, 2004 | 14.92 | 15.02 | 14.76 | 14.89 | 22,016 | -0.01(-0.08%) |
Mar 02, 2004 | 14.74 | 15.02 | 14.73 | 14.90 | 33,662 | -0.02(-0.13%) |
Mar 01, 2004 | 14.82 | 15.04 | 14.67 | 14.92 | 49,935 | -0.13(-0.83%) |
Feb 27, 2004 | 14.44 | 15.07 | 14.44 | 15.04 | 37,012 | +0.57(+3.94%) |
Feb 26, 2004 | 14.82 | 14.82 | 14.45 | 14.47 | 42,915 | -0.27(-1.83%) |
Feb 25, 2004 | 14.51 | 14.77 | 14.26 | 14.74 | 173,895 | +0.33(+2.27%) |
Feb 24, 2004 | 14.13 | 14.42 | 14.13 | 14.42 | 28,078 | +0.01(+0.04%) |
Feb 23, 2004 | 14.13 | 14.42 | 14.10 | 14.41 | 38,129 | +0.23(+1.59%) |
Feb 20, 2004 | 13.95 | 14.40 | 13.88 | 14.18 | 38,607 | +0.05(+0.35%) |
Feb 19, 2004 | 13.99 | 14.20 | 13.93 | 14.13 | 68,281 | +0.06(+0.40%) |
Feb 18, 2004 | 13.82 | 14.20 | 13.82 | 14.08 | 44,829 | +0.21(+1.54%) |
Feb 17, 2004 | 13.33 | 13.94 | 13.33 | 13.87 | 56,954 | +0.30(+2.22%) |
Feb 13, 2004 | 13.79 | 13.79 | 13.34 | 13.56 | 27,280 | -0.13(-0.96%) |
Feb 12, 2004 | 13.93 | 13.93 | 13.57 | 13.70 | 6,700 | -0.22(-1.58%) |
Feb 11, 2004 | 13.55 | 13.92 | 13.55 | 13.92 | 5,583 | -0.02(-0.13%) |
Feb 10, 2004 | 13.86 | 13.95 | 13.56 | 13.93 | 17,549 | +0.22(+1.58%) |
Feb 09, 2004 | 13.48 | 13.97 | 13.45 | 13.72 | 15,953 | -0.22(-1.60%) |
Feb 06, 2004 | 13.50 | 13.95 | 13.36 | 13.94 | 36,055 | +0.53(+3.93%) |
Feb 05, 2004 | 13.16 | 13.41 | 13.16 | 13.41 | 15,156 | +0.04(+0.33%) |
Feb 04, 2004 | 13.40 | 13.49 | 13.19 | 13.37 | 48,020 | -0.09(-0.70%) |
Feb 03, 2004 | 13.14 | 13.46 | 13.14 | 13.46 | 33,502 | +0.22(+1.66%) |
Feb 02, 2004 | 13.18 | 13.40 | 13.18 | 13.24 | 49,935 | +0.06(+0.43%) |
Jan 30, 2004 | 13.79 | 13.79 | 13.16 | 13.19 | 82,799 | +0.02(+0.14%) |
Jan 29, 2004 | 13.92 | 13.92 | 13.16 | 13.17 | 28,238 | -0.04(-0.28%) |
Jan 28, 2004 | 13.82 | 13.82 | 13.19 | 13.21 | 28,397 | -0.41(-3.04%) |
Jan 27, 2004 | 13.87 | 13.90 | 13.40 | 13.62 | 32,705 | -0.29(-2.12%) |
Jan 26, 2004 | 13.52 | 13.93 | 13.39 | 13.92 | 14,358 | +0.42(+3.11%) |
Jan 23, 2004 | 13.31 | 13.68 | 13.31 | 13.50 | 12,762 | -0.01(-0.05%) |
Jan 22, 2004 | 13.50 | 13.83 | 13.48 | 13.50 | 9,572 | -0.26(-1.91%) |
Jan 21, 2004 | 13.88 | 13.88 | 13.65 | 13.76 | 12,284 | -0.12(-0.86%) |
Jan 20, 2004 | 13.43 | 13.88 | 13.43 | 13.88 | 19,942 | +0.34(+2.50%) |
Jan 16, 2004 | 13.88 | 13.88 | 13.51 | 13.55 | 8,295 | -0.04(-0.28%) |
Jan 15, 2004 | 13.48 | 13.79 | 13.48 | 13.58 | 11,620 | -0.11(-0.82%) |
Jan 14, 2004 | 13.79 | 13.84 | 13.51 | 13.70 | 6,295 | +0.10(+0.74%) |
Jan 13, 2004 | 13.43 | 13.71 | 13.34 | 13.60 | 6,478 | -0.03(-0.23%) |
Jan 12, 2004 | 13.29 | 13.63 | 13.16 | 13.63 | 14,256 | +0.35(+2.64%) |
Jan 09, 2004 | 13.72 | 13.85 | 13.23 | 13.28 | 29,434 | -0.57(-4.12%) |
Jan 08, 2004 | 14.35 | 14.35 | 13.44 | 13.85 | 22,671 | +0.37(+2.74%) |
Jan 07, 2004 | 13.32 | 13.48 | 13.19 | 13.48 | 7,372 | +0.13(+0.94%) |
Jan 06, 2004 | 13.77 | 13.78 | 13.35 | 13.35 | 20,899 | -0.36(-2.61%) |
Jan 05, 2004 | 13.32 | 13.77 | 13.32 | 13.71 | 13,241 | +0.06(+0.46%) |
Jan 02, 2004 | 13.55 | 13.77 | 13.39 | 13.65 | 87,904 | +0.16(+1.21%) |
Dec 31, 2003 | 13.84 | 14.00 | 13.48 | 13.48 | 29,354 | -0.53(-3.76%) |
Dec 30, 2003 | 13.86 | 14.10 | 13.84 | 14.01 | 9,666 | -0.03(-0.22%) |
Dec 29, 2003 | 13.85 | 14.10 | 13.81 | 14.04 | 25,308 | +0.31(+2.28%) |
Dec 26, 2003 | 13.67 | 13.90 | 13.53 | 13.73 | 3,503 | +0.05(+0.37%) |
Dec 24, 2003 | 13.80 | 13.87 | 13.66 | 13.68 | 3,190 | -0.01(-0.09%) |
Dec 23, 2003 | 13.01 | 13.76 | 13.01 | 13.69 | 20,575 | +0.34(+2.54%) |
Dec 22, 2003 | 12.83 | 13.35 | 12.82 | 13.35 | 25,683 | +0.09(+0.71%) |
Dec 19, 2003 | 13.02 | 13.31 | 12.86 | 13.26 | 16,188 | -0.22(-1.63%) |
Dec 18, 2003 | 13.11 | 13.56 | 13.01 | 13.48 | 22,368 | +0.26(+1.99%) |
Dec 17, 2003 | 12.85 | 13.45 | 12.85 | 13.21 | 17,533 | -0.17(-1.27%) |
Dec 16, 2003 | 13.01 | 13.51 | 12.91 | 13.38 | 14,259 | +0.15(+1.14%) |
Dec 15, 2003 | 13.95 | 13.97 | 13.08 | 13.23 | 42,636 | -0.50(-3.61%) |
Dec 12, 2003 | 13.76 | 13.92 | 13.46 | 13.73 | 33,095 | -0.27(-1.96%) |
Dec 11, 2003 | 13.59 | 14.01 | 13.59 | 14.00 | 37,143 | +0.46(+3.42%) |
Dec 10, 2003 | 13.69 | 13.78 | 13.32 | 13.54 | 22,502 | +0.06(+0.42%) |
Dec 09, 2003 | 13.48 | 13.68 | 13.33 | 13.48 | 33,162 | -0.12(-0.88%) |
Dec 08, 2003 | 12.74 | 13.71 | 12.66 | 13.60 | 49,170 | +0.85(+6.63%) |
Dec 05, 2003 | 13.16 | 13.18 | 12.76 | 12.76 | 12,853 | -0.40(-3.05%) |
Dec 04, 2003 | 12.91 | 13.36 | 12.71 | 13.16 | 78,938 | +0.16(+1.25%) |
Dec 03, 2003 | 13.92 | 14.04 | 12.99 | 12.99 | 24,776 | -0.80(-5.77%) |
Dec 02, 2003 | 13.80 | 14.10 | 13.79 | 13.79 | 39,367 | -0.16(-1.12%) |
Dec 01, 2003 | 14.13 | 14.19 | 13.79 | 13.95 | 18,115 | +0.06(+0.45%) |
Nov 28, 2003 | 13.93 | 14.11 | 13.88 | 13.88 | 13,105 | -0.08(-0.58%) |
Nov 26, 2003 | 13.83 | 14.09 | 13.79 | 13.97 | 21,227 | -0.03(-0.22%) |
Nov 25, 2003 | 13.88 | 14.10 | 13.73 | 14.00 | 20,720 | -0.02(-0.13%) |
Nov 24, 2003 | 13.48 | 14.10 | 13.48 | 14.02 | 39,167 | +0.62(+4.63%) |
Nov 21, 2003 | 12.99 | 13.39 | 12.60 | 13.39 | 45,150 | +0.40(+3.09%) |
Nov 20, 2003 | 13.16 | 13.33 | 12.71 | 12.99 | 32,421 | -0.29(-2.17%) |
Nov 19, 2003 | 13.44 | 13.74 | 13.17 | 13.28 | 69,135 | -0.21(-1.58%) |
Nov 18, 2003 | 13.48 | 13.72 | 13.32 | 13.50 | 51,066 | +0.56(+4.36%) |
Nov 17, 2003 | 13.23 | 13.48 | 12.92 | 12.93 | 40,383 | -0.36(-2.73%) |
Nov 14, 2003 | 13.90 | 13.98 | 13.29 | 13.29 | 22,667 | -0.48(-3.46%) |
Nov 13, 2003 | 13.51 | 13.90 | 13.35 | 13.77 | 30,238 | +0.20(+1.48%) |
Nov 12, 2003 | 13.11 | 13.84 | 13.10 | 13.57 | 41,537 | +0.53(+4.04%) |
Nov 11, 2003 | 13.15 | 13.28 | 12.78 | 13.04 | 24,249 | +0.00(+0.00%) |
Nov 10, 2003 | 13.95 | 13.95 | 13.04 | 13.04 | 44,900 | -0.60(-4.37%) |
Nov 07, 2003 | 14.10 | 14.10 | 13.63 | 13.64 | 23,520 | -0.37(-2.64%) |
Nov 06, 2003 | 13.48 | 14.01 | 13.19 | 14.01 | 29,962 | +0.09(+0.68%) |
Nov 05, 2003 | 13.20 | 13.92 | 13.18 | 13.92 | 43,634 | +0.42(+3.11%) |
Nov 04, 2003 | 12.85 | 13.60 | 12.81 | 13.50 | 21,882 | +0.49(+3.76%) |
Nov 03, 2003 | 12.66 | 13.03 | 12.46 | 13.01 | 16,910 | +0.47(+3.75%) |
Oct 31, 2003 | 13.41 | 13.41 | 12.30 | 12.54 | 101,246 | -0.88(-6.54%) |
Oct 30, 2003 | 13.35 | 13.35 | 13.35 | 13.41 | 7,338 | -0.06(-0.42%) |
Oct 29, 2003 | 13.41 | 13.57 | 13.11 | 13.47 | 23,499 | +0.06(+0.42%) |
Oct 28, 2003 | 12.71 | 13.41 | 12.71 | 13.41 | 22,606 | +0.54(+4.19%) |
Oct 27, 2003 | 12.67 | 13.01 | 12.25 | 12.87 | 13,879 | +0.51(+4.09%) |
Oct 24, 2003 | 12.71 | 12.80 | 12.35 | 12.37 | 34,779 | -0.44(-3.47%) |
Oct 23, 2003 | 12.24 | 12.87 | 12.17 | 12.81 | 23,292 | +0.55(+4.50%) |
Oct 22, 2003 | 12.64 | 12.64 | 12.26 | 12.26 | 24,887 | -0.79(-6.05%) |
Oct 21, 2003 | 12.60 | 13.05 | 12.27 | 13.05 | 27,808 | +0.56(+4.47%) |
Oct 20, 2003 | 12.68 | 12.85 | 12.49 | 12.49 | 29,035 | -0.29(-2.26%) |
Oct 17, 2003 | 13.25 | 13.29 | 12.69 | 12.78 | 17,229 | -0.55(-4.14%) |
Oct 16, 2003 | 13.38 | 13.33 | 13.16 | 13.33 | 13,589 | -0.04(-0.33%) |
Oct 15, 2003 | 13.41 | 13.41 | 12.97 | 13.38 | 12,762 | +0.02(+0.14%) |
Oct 14, 2003 | 13.01 | 13.48 | 13.01 | 13.36 | 60,459 | +0.14(+1.10%) |
Oct 13, 2003 | 12.83 | 13.38 | 12.70 | 13.21 | 24,908 | +0.36(+2.82%) |
Oct 10, 2003 | 12.75 | 13.11 | 12.66 | 12.85 | 38,695 | +0.00(+0.00%) |
Oct 09, 2003 | 12.71 | 12.96 | 12.59 | 12.85 | 25,688 | +0.30(+2.40%) |
Oct 08, 2003 | 12.81 | 12.81 | 12.55 | 12.55 | 12,922 | -0.26(-2.06%) |
Oct 07, 2003 | 12.79 | 13.00 | 12.63 | 12.81 | 31,773 | +0.00(+0.00%) |
Oct 06, 2003 | 12.81 | 12.85 | 12.63 | 12.81 | 18,530 | -0.01(-0.05%) |
Oct 03, 2003 | 12.54 | 13.01 | 12.54 | 12.82 | 20,580 | +0.11(+0.84%) |
Oct 02, 2003 | 12.67 | 12.92 | 12.37 | 12.71 | 20,990 | -0.13(-1.02%) |
Oct 01, 2003 | 11.95 | 12.85 | 11.82 | 12.84 | 36,687 | +0.87(+7.28%) |
Sep 30, 2003 | 12.01 | 12.29 | 11.28 | 11.97 | 60,335 | +0.06(+0.53%) |
Sep 29, 2003 | 12.22 | 12.22 | 11.35 | 11.91 | 58,183 | -0.09(-0.78%) |
Sep 26, 2003 | 12.23 | 12.41 | 11.78 | 12.00 | 50,030 | -0.17(-1.39%) |
Sep 25, 2003 | 12.76 | 12.92 | 11.96 | 12.17 | 44,829 | -0.52(-4.10%) |
Sep 24, 2003 | 12.94 | 12.96 | 12.60 | 12.69 | 37,419 | -0.25(-1.94%) |
Sep 23, 2003 | 12.98 | 13.10 | 12.85 | 12.94 | 22,654 | +0.22(+1.72%) |
Sep 22, 2003 | 13.04 | 13.19 | 12.62 | 12.72 | 55,997 | -0.47(-3.56%) |
Sep 19, 2003 | 12.80 | 13.66 | 12.71 | 13.19 | 50,260 | +0.33(+2.58%) |
Sep 18, 2003 | 12.26 | 13.15 | 12.23 | 12.86 | 46,690 | +0.45(+3.64%) |
Sep 17, 2003 | 12.26 | 12.50 | 12.25 | 12.41 | 11,646 | -0.09(-0.75%) |
Sep 16, 2003 | 12.16 | 12.53 | 12.16 | 12.50 | 39,332 | +0.36(+2.99%) |
Sep 15, 2003 | 12.10 | 12.51 | 11.92 | 12.14 | 17,229 | +0.21(+1.73%) |
Sep 12, 2003 | 12.26 | 12.36 | 11.60 | 11.93 | 43,394 | -0.23(-1.91%) |
Sep 11, 2003 | 12.22 | 12.29 | 11.91 | 12.17 | 38,448 | +0.21(+1.78%) |
Sep 10, 2003 | 11.92 | 12.54 | 11.68 | 11.95 | 24,249 | -0.01(-0.11%) |
Sep 09, 2003 | 12.11 | 12.36 | 11.97 | 11.97 | 26,164 | -0.34(-2.75%) |
Sep 08, 2003 | 12.01 | 12.53 | 11.93 | 12.30 | 34,938 | +0.14(+1.13%) |
Sep 05, 2003 | 12.40 | 12.49 | 12.17 | 12.17 | 14,272 | -0.36(-2.85%) |
Sep 04, 2003 | 12.12 | 12.52 | 12.12 | 12.52 | 9,253 | +0.11(+0.91%) |
Sep 03, 2003 | 11.95 | 12.63 | 11.76 | 12.41 | 52,647 | +0.54(+4.54%) |
Sep 02, 2003 | 11.58 | 12.00 | 11.46 | 11.87 | 48,180 | +0.33(+2.88%) |
Aug 29, 2003 | 11.38 | 11.55 | 11.38 | 11.54 | 5,583 | -0.01(-0.11%) |
Aug 28, 2003 | 11.19 | 11.72 | 11.19 | 11.55 | 28,716 | +0.14(+1.26%) |
Aug 27, 2003 | 11.09 | 11.41 | 11.09 | 11.41 | 23,292 | +0.24(+2.13%) |
Aug 26, 2003 | 11.30 | 11.30 | 11.09 | 11.17 | 50,892 | -0.17(-1.49%) |
Aug 25, 2003 | 12.14 | 12.19 | 11.31 | 11.34 | 75,620 | -0.70(-5.78%) |
Aug 22, 2003 | 12.29 | 12.42 | 11.92 | 12.03 | 41,320 | -0.40(-3.23%) |
Aug 21, 2003 | 12.37 | 12.47 | 12.14 | 12.44 | 29,354 | +0.24(+2.01%) |
Aug 20, 2003 | 12.23 | 12.52 | 11.85 | 12.19 | 24,728 | -0.03(-0.21%) |
Aug 19, 2003 | 11.82 | 12.40 | 11.77 | 12.22 | 49,775 | +0.55(+4.73%) |
Aug 18, 2003 | 11.43 | 11.88 | 11.04 | 11.66 | 24,887 | +0.60(+5.44%) |
Aug 15, 2003 | 11.26 | 11.70 | 11.06 | 11.06 | 6,860 | -0.16(-1.40%) |
Aug 14, 2003 | 11.28 | 11.41 | 10.97 | 11.22 | 33,662 | +0.17(+1.53%) |
Aug 13, 2003 | 11.09 | 11.27 | 10.98 | 11.05 | 20,899 | -0.13(-1.18%) |
Aug 12, 2003 | 11.21 | 11.28 | 10.66 | 11.18 | 38,288 | +0.00(+0.00%) |
Aug 11, 2003 | 11.08 | 11.21 | 10.94 | 11.18 | 15,953 | +0.21(+1.89%) |
Aug 08, 2003 | 10.96 | 11.22 | 10.86 | 10.98 | 28,238 | -0.12(-1.07%) |
Aug 07, 2003 | 11.28 | 11.33 | 10.83 | 11.09 | 28,716 | -0.27(-2.37%) |
Aug 06, 2003 | 11.52 | 11.63 | 11.09 | 11.36 | 35,257 | -0.21(-1.84%) |
Aug 05, 2003 | 12.16 | 12.16 | 11.53 | 11.58 | 21,058 | -0.34(-2.84%) |
Aug 04, 2003 | 12.25 | 12.25 | 11.92 | 11.92 | 39,724 | -0.54(-4.33%) |