Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 6.000 | 6.000 | 5.700 | 5.800 | 24,000 | -0.20(-3.33%) |
Aug 30, 2004 | 6.000 | 6.300 | 5.800 | 6.000 | 59,950 | +0.00(+0.00%) |
Aug 27, 2004 | 6.400 | 6.400 | 5.700 | 6.000 | 26,560 | -0.20(-3.23%) |
Aug 26, 2004 | 7.800 | 7.800 | 5.700 | 6.200 | 41,480 | -1.30(-17.33%) |
Aug 25, 2004 | 7.700 | 8.000 | 7.500 | 7.500 | 3,330 | -0.70(-8.54%) |
Aug 24, 2004 | 8.500 | 8.500 | 7.800 | 8.200 | 1,550 | +0.20(+2.50%) |
Aug 23, 2004 | 8.400 | 8.400 | 7.200 | 8.000 | 690 | +0.00(+0.00%) |
Aug 20, 2004 | 6.900 | 8.400 | 6.800 | 8.000 | 3,548 | +1.20(+17.65%) |
Aug 19, 2004 | 6.900 | 6.900 | 6.800 | 6.800 | 110 | -0.10(-1.45%) |
Aug 18, 2004 | 7.010 | 7.020 | 6.800 | 6.900 | 180 | +0.09(+1.32%) |
Aug 17, 2004 | 8.500 | 8.500 | 6.800 | 6.810 | 1,220 | -0.69(-9.20%) |
Aug 16, 2004 | 7.200 | 7.500 | 7.200 | 7.500 | 610 | +0.30(+4.17%) |
Aug 13, 2004 | 8.000 | 8.000 | 7.100 | 7.200 | 2,090 | +0.30(+4.35%) |
Aug 12, 2004 | 7.120 | 7.120 | 6.900 | 6.900 | 330 | -0.50(-6.76%) |
Aug 11, 2004 | 6.800 | 7.400 | 6.700 | 7.400 | 470 | +0.10(+1.37%) |
Aug 10, 2004 | 6.900 | 7.500 | 6.500 | 7.300 | 1,900 | -0.20(-2.67%) |
Aug 09, 2004 | 7.520 | 7.600 | 7.200 | 7.500 | 1,310 | +0.00(+0.00%) |
Aug 06, 2004 | 7.600 | 8.000 | 7.300 | 7.500 | 4,560 | -0.30(-3.85%) |
Aug 05, 2004 | 7.800 | 7.800 | 7.700 | 7.800 | 1,770 | +0.00(+0.00%) |
Aug 04, 2004 | 7.800 | 8.200 | 7.800 | 7.800 | 300 | +0.00(+0.00%) |
Aug 03, 2004 | 7.700 | 8.320 | 7.700 | 7.800 | 860 | -0.30(-3.70%) |
Aug 02, 2004 | 8.200 | 8.200 | 8.000 | 8.100 | 320 | -0.50(-5.81%) |
Jul 30, 2004 | 8.600 | 8.600 | 8.000 | 8.600 | 430 | -0.20(-2.27%) |
Jul 29, 2004 | 7.800 | 8.800 | 7.800 | 8.800 | 2,330 | +1.00(+12.82%) |
Jul 28, 2004 | 7.800 | 7.800 | 7.800 | 7.800 | 10 | -0.20(-2.50%) |
Jul 27, 2004 | 7.800 | 8.100 | 7.800 | 8.000 | 930 | +0.01(+0.13%) |
Jul 26, 2004 | 7.700 | 9.200 | 7.700 | 7.990 | 1,100 | -0.71(-8.16%) |
Jul 23, 2004 | 8.010 | 8.900 | 7.800 | 8.700 | 2,580 | +0.20(+2.35%) |
Jul 22, 2004 | 9.100 | 9.100 | 8.000 | 8.500 | 1,010 | +0.00(+0.00%) |
Jul 21, 2004 | 9.200 | 9.200 | 8.500 | 8.500 | 140 | +0.10(+1.19%) |
Jul 20, 2004 | 8.400 | 9.300 | 8.400 | 8.400 | 9,430 | -0.10(-1.18%) |
Jul 19, 2004 | 9.000 | 9.000 | 8.500 | 8.500 | 850 | -0.41(-4.60%) |
Jul 16, 2004 | 8.500 | 9.500 | 8.500 | 8.910 | 1,500 | +0.51(+6.07%) |
Jul 15, 2004 | 8.400 | 8.400 | 8.400 | 8.400 | 150 | +0.09(+1.08%) |
Jul 14, 2004 | 8.500 | 9.200 | 8.310 | 8.310 | 150 | -0.19(-2.24%) |
Jul 13, 2004 | 9.900 | 9.900 | 8.500 | 8.500 | 1,800 | -1.20(-12.37%) |
Jul 12, 2004 | 7.700 | 10.00 | 7.700 | 9.700 | 3,620 | +1.90(+24.36%) |
Jul 09, 2004 | 7.800 | 8.400 | 7.800 | 7.800 | 1,390 | -0.80(-9.30%) |
Jul 08, 2004 | 8.600 | 8.600 | 8.600 | 8.600 | 60 | +0.00(+0.00%) |
Jul 07, 2004 | 7.700 | 8.700 | 7.700 | 8.600 | 1,210 | +0.10(+1.18%) |
Jul 06, 2004 | 8.100 | 8.500 | 7.700 | 8.500 | 470 | +0.00(+0.00%) |
Jul 02, 2004 | 9.000 | 9.000 | 7.700 | 8.500 | 6,000 | -0.30(-3.41%) |
Jul 01, 2004 | 8.700 | 8.810 | 8.700 | 8.800 | 520 | +0.10(+1.15%) |
Jun 30, 2004 | 8.700 | 8.700 | 8.700 | 8.700 | 100 | +0.07(+0.87%) |
Jun 29, 2004 | 8.500 | 9.020 | 8.500 | 8.625 | 1,020 | -0.38(-4.17%) |
Jun 28, 2004 | 8.510 | 9.000 | 8.510 | 9.000 | 610 | +0.10(+1.12%) |
Jun 25, 2004 | 8.600 | 9.400 | 8.600 | 8.900 | 1,160 | -0.10(-1.11%) |
Jun 24, 2004 | 9.300 | 10.00 | 8.200 | 9.000 | 6,210 | +0.00(+0.00%) |
Jun 23, 2004 | 9.400 | 9.600 | 9.000 | 9.000 | 3,580 | -0.70(-7.22%) |
Jun 22, 2004 | 9.300 | 9.900 | 9.300 | 9.700 | 1,290 | +0.30(+3.19%) |
Jun 21, 2004 | 9.400 | 10.00 | 9.400 | 9.400 | 990 | +0.00(+0.00%) |
Jun 18, 2004 | 9.500 | 9.500 | 9.400 | 9.400 | 190 | -0.10(-1.05%) |
Jun 17, 2004 | 9.500 | 9.900 | 9.400 | 9.500 | 580 | +0.10(+1.06%) |
Jun 16, 2004 | 9.500 | 10.00 | 9.400 | 9.400 | 530 | -0.10(-1.05%) |
Jun 15, 2004 | 9.400 | 10.10 | 9.400 | 9.500 | 380 | +0.00(+0.00%) |
Jun 14, 2004 | 9.700 | 10.00 | 9.500 | 9.500 | 510 | -0.40(-4.04%) |
Jun 10, 2004 | 10.00 | 10.00 | 9.200 | 9.900 | 550 | +0.50(+5.32%) |
Jun 09, 2004 | 9.500 | 10.20 | 9.300 | 9.400 | 1,240 | -0.60(-6.00%) |
Jun 08, 2004 | 10.10 | 10.20 | 9.700 | 10.00 | 580 | -0.10(-0.99%) |
Jun 07, 2004 | 9.500 | 10.40 | 9.500 | 10.10 | 2,400 | +0.00(+0.00%) |
Jun 04, 2004 | 9.700 | 10.40 | 9.700 | 10.10 | 340 | +0.60(+6.32%) |
Jun 03, 2004 | 10.80 | 10.80 | 9.500 | 9.500 | 1,070 | -0.70(-6.86%) |
Jun 02, 2004 | 10.00 | 10.80 | 10.00 | 10.20 | 1,860 | +0.70(+7.37%) |
Jun 01, 2004 | 10.60 | 10.60 | 9.500 | 9.500 | 520 | -0.60(-5.94%) |
May 28, 2004 | 9.900 | 10.20 | 9.300 | 10.10 | 1,830 | +0.20(+2.02%) |
May 27, 2004 | 9.110 | 10.00 | 9.100 | 9.900 | 1,170 | +0.40(+4.21%) |
May 26, 2004 | 8.700 | 10.00 | 8.700 | 9.500 | 3,330 | -0.11(-1.14%) |
May 25, 2004 | 9.900 | 9.900 | 8.700 | 9.610 | 1,700 | +0.11(+1.16%) |
May 24, 2004 | 10.00 | 10.00 | 9.190 | 9.500 | 720 | +0.50(+5.56%) |
May 21, 2004 | 9.900 | 9.900 | 8.400 | 9.000 | 3,910 | -0.71(-7.31%) |
May 20, 2004 | 10.00 | 10.10 | 9.710 | 9.710 | 1,150 | +0.01(+0.10%) |
May 19, 2004 | 10.90 | 10.90 | 9.700 | 9.700 | 1,400 | -0.10(-1.02%) |
May 18, 2004 | 11.10 | 11.10 | 9.800 | 9.800 | 2,060 | -1.40(-12.50%) |
May 17, 2004 | 10.30 | 11.20 | 9.110 | 11.20 | 3,470 | +1.10(+10.89%) |
May 14, 2004 | 10.30 | 10.30 | 9.300 | 10.10 | 2,090 | -0.10(-0.98%) |
May 13, 2004 | 9.000 | 11.20 | 8.710 | 10.20 | 10,070 | -1.00(-8.93%) |
May 12, 2004 | 9.500 | 11.20 | 8.700 | 11.20 | 6,880 | +2.30(+25.84%) |
May 11, 2004 | 10.00 | 10.30 | 8.260 | 8.900 | 6,700 | -0.97(-9.83%) |
May 10, 2004 | 9.500 | 10.80 | 9.500 | 9.870 | 2,830 | -0.63(-6.00%) |
May 07, 2004 | 11.15 | 11.20 | 10.20 | 10.50 | 3,470 | -0.50(-4.55%) |
May 06, 2004 | 11.30 | 11.70 | 10.00 | 11.00 | 5,570 | -0.50(-4.35%) |
May 05, 2004 | 11.51 | 11.70 | 11.30 | 11.50 | 2,320 | -0.20(-1.71%) |
May 04, 2004 | 11.52 | 12.10 | 11.40 | 11.70 | 7,190 | +0.50(+4.46%) |
May 03, 2004 | 11.40 | 12.10 | 11.10 | 11.20 | 2,640 | -0.40(-3.45%) |
Apr 30, 2004 | 12.20 | 12.50 | 11.60 | 11.60 | 2,410 | -0.90(-7.20%) |
Apr 29, 2004 | 12.90 | 12.90 | 12.40 | 12.50 | 680 | -0.01(-0.08%) |
Apr 28, 2004 | 12.20 | 12.90 | 11.60 | 12.51 | 1,950 | +0.21(+1.71%) |
Apr 27, 2004 | 11.60 | 12.90 | 11.30 | 12.30 | 7,170 | +0.60(+5.13%) |
Apr 26, 2004 | 12.10 | 12.10 | 11.30 | 11.70 | 1,010 | +0.20(+1.74%) |
Apr 23, 2004 | 14.80 | 14.80 | 11.30 | 11.50 | 6,220 | -0.10(-0.86%) |
Apr 22, 2004 | 12.00 | 12.00 | 11.00 | 11.60 | 7,810 | -0.40(-3.33%) |
Apr 21, 2004 | 12.85 | 12.85 | 11.30 | 12.00 | 12,640 | -0.60(-4.76%) |
Apr 20, 2004 | 12.80 | 13.20 | 12.60 | 12.60 | 2,920 | -0.60(-4.55%) |
Apr 19, 2004 | 13.00 | 13.40 | 12.80 | 13.20 | 4,900 | -0.10(-0.75%) |
Apr 16, 2004 | 13.30 | 13.60 | 12.90 | 13.30 | 2,910 | +0.00(+0.00%) |
Apr 15, 2004 | 14.00 | 14.00 | 12.80 | 13.30 | 6,500 | +0.10(+0.76%) |
Apr 14, 2004 | 13.55 | 14.30 | 13.20 | 13.20 | 8,500 | -0.80(-5.71%) |
Apr 13, 2004 | 13.70 | 14.01 | 13.30 | 14.00 | 4,570 | +0.50(+3.70%) |
Apr 12, 2004 | 13.95 | 13.95 | 13.50 | 13.50 | 4,530 | +0.00(+0.00%) |
Apr 08, 2004 | 14.10 | 14.40 | 13.50 | 13.50 | 3,810 | -1.10(-7.53%) |
Apr 07, 2004 | 14.10 | 14.90 | 13.50 | 14.60 | 4,950 | +0.40(+2.82%) |
Apr 06, 2004 | 14.30 | 14.50 | 14.10 | 14.20 | 3,830 | +0.20(+1.43%) |
Apr 05, 2004 | 14.15 | 14.50 | 14.00 | 14.00 | 2,820 | +0.00(+0.00%) |
Apr 02, 2004 | 14.00 | 14.40 | 13.80 | 14.00 | 3,230 | +0.00(+0.00%) |
Apr 01, 2004 | 14.35 | 14.60 | 14.00 | 14.00 | 4,260 | -0.50(-3.45%) |
Mar 31, 2004 | 14.20 | 14.90 | 13.80 | 14.50 | 5,280 | +0.50(+3.57%) |
Mar 30, 2004 | 14.60 | 14.60 | 13.60 | 14.00 | 2,590 | -0.60(-4.11%) |
Mar 29, 2004 | 14.20 | 14.90 | 14.20 | 14.60 | 2,530 | -0.30(-2.01%) |
Mar 26, 2004 | 14.70 | 15.00 | 14.00 | 14.90 | 5,860 | +0.10(+0.68%) |
Mar 25, 2004 | 14.25 | 15.00 | 13.60 | 14.80 | 7,510 | +1.30(+9.63%) |
Mar 24, 2004 | 14.10 | 14.10 | 13.20 | 13.50 | 10,260 | -0.30(-2.17%) |
Mar 23, 2004 | 13.60 | 15.50 | 13.60 | 13.80 | 2,720 | -0.60(-4.17%) |
Mar 22, 2004 | 14.50 | 14.90 | 13.60 | 14.40 | 1,780 | +0.60(+4.35%) |
Mar 19, 2004 | 14.90 | 14.90 | 13.80 | 13.80 | 1,730 | -0.80(-5.48%) |
Mar 18, 2004 | 13.81 | 15.10 | 13.80 | 14.60 | 2,810 | +0.20(+1.39%) |
Mar 17, 2004 | 14.65 | 15.90 | 14.30 | 14.40 | 3,880 | -0.10(-0.69%) |
Mar 16, 2004 | 14.95 | 15.00 | 13.90 | 14.50 | 5,970 | -0.20(-1.36%) |
Mar 15, 2004 | 14.80 | 14.80 | 13.70 | 14.70 | 4,010 | +0.80(+5.76%) |
Mar 12, 2004 | 13.80 | 14.80 | 13.50 | 13.90 | 4,840 | +0.20(+1.46%) |
Mar 11, 2004 | 14.20 | 14.60 | 13.30 | 13.70 | 8,730 | -0.60(-4.20%) |
Mar 10, 2004 | 16.15 | 16.80 | 14.30 | 14.30 | 11,330 | -1.70(-10.62%) |
Mar 09, 2004 | 15.50 | 17.00 | 15.30 | 16.00 | 5,370 | +0.10(+0.63%) |
Mar 08, 2004 | 15.85 | 16.20 | 15.50 | 15.90 | 3,280 | -0.28(-1.73%) |
Mar 05, 2004 | 15.00 | 16.90 | 15.00 | 16.18 | 6,600 | +1.08(+7.15%) |
Mar 04, 2004 | 15.10 | 15.50 | 14.30 | 15.10 | 16,260 | -0.40(-2.58%) |
Mar 03, 2004 | 16.90 | 16.90 | 15.20 | 15.50 | 10,270 | -1.10(-6.63%) |
Mar 02, 2004 | 16.60 | 16.90 | 16.10 | 16.60 | 3,050 | -0.40(-2.35%) |
Mar 01, 2004 | 17.15 | 17.70 | 16.50 | 17.00 | 7,330 | -0.60(-3.41%) |
Feb 27, 2004 | 17.50 | 18.00 | 16.00 | 17.60 | 9,020 | +1.40(+8.64%) |
Feb 26, 2004 | 16.70 | 16.70 | 15.70 | 16.20 | 7,360 | -0.60(-3.57%) |
Feb 25, 2004 | 16.80 | 16.90 | 16.30 | 16.80 | 1,120 | -0.10(-0.59%) |
Feb 24, 2004 | 17.00 | 17.40 | 16.20 | 16.90 | 6,570 | +0.00(+0.00%) |
Feb 23, 2004 | 18.79 | 18.79 | 16.50 | 16.90 | 3,710 | -0.50(-2.87%) |
Feb 20, 2004 | 18.25 | 19.00 | 16.90 | 17.40 | 9,060 | -0.60(-3.33%) |
Feb 19, 2004 | 19.40 | 19.40 | 18.00 | 18.00 | 2,240 | -0.50(-2.70%) |
Feb 18, 2004 | 18.80 | 19.10 | 18.00 | 18.50 | 10,120 | -0.40(-2.12%) |
Feb 17, 2004 | 18.50 | 19.40 | 18.50 | 18.90 | 10,110 | +0.50(+2.72%) |
Feb 13, 2004 | 19.70 | 19.70 | 18.00 | 18.40 | 23,550 | -0.60(-3.16%) |
Feb 12, 2004 | 21.40 | 21.50 | 18.50 | 19.00 | 78,810 | +0.90(+4.97%) |
Feb 11, 2004 | 16.50 | 18.10 | 16.30 | 18.10 | 34,780 | +1.40(+8.38%) |
Feb 10, 2004 | 17.10 | 17.30 | 16.50 | 16.70 | 13,150 | -0.30(-1.76%) |
Feb 09, 2004 | 18.60 | 18.90 | 16.90 | 17.00 | 28,790 | -1.00(-5.56%) |
Feb 06, 2004 | 18.20 | 18.50 | 17.20 | 18.00 | 16,110 | -0.20(-1.10%) |
Feb 05, 2004 | 19.00 | 19.00 | 17.10 | 18.20 | 16,190 | -0.10(-0.55%) |
Feb 04, 2004 | 20.50 | 20.80 | 17.80 | 18.30 | 51,980 | -2.10(-10.29%) |
Feb 03, 2004 | 24.10 | 24.21 | 19.30 | 20.40 | 97,690 | -3.10(-13.19%) |
Feb 02, 2004 | 33.80 | 33.80 | 23.10 | 23.50 | 85,830 | -1.30(-5.24%) |
Jan 29, 2004 | 24.90 | 25.00 | 21.30 | 24.80 | 20,230 | +1.90(+8.30%) |
Jan 28, 2004 | 28.50 | 28.50 | 21.50 | 22.90 | 51,500 | -4.10(-15.19%) |
Jan 27, 2004 | 17.50 | 33.00 | 17.40 | 27.00 | 117,950 | +10.03(+59.10%) |
Jan 23, 2004 | 16.60 | 16.97 | 16.30 | 16.97 | 5,130 | +0.37(+2.23%) |
Jan 22, 2004 | 16.80 | 16.80 | 15.80 | 16.60 | 3,030 | +0.10(+0.61%) |
Jan 21, 2004 | 17.10 | 17.10 | 15.50 | 16.50 | 5,740 | -0.10(-0.60%) |
Jan 20, 2004 | 17.10 | 17.10 | 15.70 | 16.60 | 4,000 | +0.50(+3.11%) |
Jan 16, 2004 | 16.40 | 16.70 | 15.50 | 16.10 | 5,130 | -0.40(-2.42%) |
Jan 15, 2004 | 17.10 | 17.10 | 16.40 | 16.50 | 2,896 | -0.50(-2.94%) |
Jan 14, 2004 | 15.50 | 17.50 | 15.50 | 17.00 | 3,094 | +0.00(+0.00%) |
Jan 13, 2004 | 17.50 | 17.50 | 16.60 | 17.00 | 6,238 | +0.10(+0.59%) |
Jan 12, 2004 | 17.90 | 17.90 | 15.50 | 16.90 | 5,110 | +0.70(+4.32%) |
Jan 09, 2004 | 16.80 | 17.20 | 15.50 | 16.20 | 10,938 | +0.10(+0.62%) |
Jan 08, 2004 | 16.20 | 16.50 | 15.00 | 16.10 | 8,152 | +0.60(+3.87%) |
Jan 07, 2004 | 14.80 | 15.50 | 14.50 | 15.50 | 6,651 | +0.70(+4.73%) |
Jan 06, 2004 | 15.20 | 15.70 | 14.20 | 14.80 | 7,570 | -0.70(-4.52%) |
Jan 05, 2004 | 16.80 | 16.90 | 15.20 | 15.50 | 9,390 | +0.10(+0.65%) |
Jan 02, 2004 | 15.00 | 16.14 | 15.00 | 15.40 | 2,490 | +0.00(+0.00%) |
Dec 31, 2003 | 15.50 | 16.50 | 15.00 | 15.40 | 8,610 | -0.20(-1.28%) |
Dec 30, 2003 | 16.10 | 16.90 | 15.60 | 15.60 | 23,805 | -0.60(-3.70%) |
Dec 29, 2003 | 14.60 | 17.00 | 14.20 | 16.20 | 23,696 | +1.90(+13.29%) |
Dec 26, 2003 | 14.50 | 14.50 | 13.90 | 14.30 | 885 | +0.38(+2.73%) |
Dec 24, 2003 | 13.40 | 14.50 | 13.40 | 13.92 | 3,517 | +0.02(+0.14%) |
Dec 23, 2003 | 13.40 | 14.70 | 13.40 | 13.90 | 1,997 | -0.10(-0.71%) |
Dec 22, 2003 | 13.90 | 15.00 | 13.70 | 14.00 | 6,425 | -0.50(-3.45%) |
Dec 19, 2003 | 15.40 | 15.50 | 14.30 | 14.50 | 3,915 | -0.90(-5.84%) |
Dec 18, 2003 | 14.80 | 15.50 | 14.70 | 15.40 | 6,710 | +0.60(+4.05%) |
Dec 17, 2003 | 14.20 | 15.00 | 14.20 | 14.80 | 2,130 | +0.00(+0.00%) |
Dec 16, 2003 | 14.90 | 15.00 | 14.60 | 14.80 | 1,999 | +0.20(+1.37%) |
Dec 15, 2003 | 14.00 | 15.80 | 14.00 | 14.60 | 3,032 | +0.10(+0.69%) |
Dec 12, 2003 | 14.30 | 15.00 | 13.20 | 14.50 | 6,958 | +0.01(+0.07%) |
Dec 11, 2003 | 15.00 | 15.00 | 14.10 | 14.49 | 3,902 | -1.01(-6.52%) |
Dec 10, 2003 | 16.00 | 16.80 | 15.20 | 15.50 | 7,141 | -1.49(-8.77%) |
Dec 09, 2003 | 18.00 | 18.00 | 16.00 | 16.99 | 6,618 | -0.81(-4.55%) |
Dec 08, 2003 | 18.20 | 19.00 | 16.50 | 17.80 | 10,858 | -0.70(-3.78%) |
Dec 05, 2003 | 19.30 | 19.01 | 17.50 | 18.50 | 7,229 | -0.80(-4.15%) |
Dec 04, 2003 | 22.60 | 23.50 | 17.60 | 19.30 | 26,331 | -4.20(-17.87%) |
Dec 03, 2003 | 23.00 | 24.10 | 22.70 | 23.50 | 4,383 | +0.10(+0.43%) |
Dec 02, 2003 | 22.70 | 23.90 | 22.70 | 23.40 | 939 | -0.50(-2.09%) |
Dec 01, 2003 | 24.10 | 25.50 | 22.50 | 23.90 | 1,480 | -0.10(-0.42%) |
Nov 28, 2003 | 23.50 | 24.00 | 22.80 | 24.00 | 1,696 | +0.00(+0.00%) |
Nov 26, 2003 | 22.10 | 25.50 | 22.10 | 24.00 | 846 | +0.10(+0.42%) |
Nov 25, 2003 | 22.60 | 25.01 | 22.60 | 23.90 | 2,034 | -1.00(-4.02%) |
Nov 24, 2003 | 22.60 | 24.90 | 22.50 | 24.90 | 1,228 | +1.90(+8.26%) |
Nov 21, 2003 | 24.00 | 24.00 | 23.00 | 23.00 | 258 | -0.89(-3.73%) |
Nov 20, 2003 | 22.70 | 24.10 | 22.70 | 23.89 | 8,342 | +1.19(+5.24%) |
Nov 19, 2003 | 24.00 | 24.70 | 22.41 | 22.70 | 1,929 | -1.30(-5.42%) |
Nov 18, 2003 | 23.60 | 25.50 | 23.60 | 24.00 | 2,090 | -0.50(-2.04%) |
Nov 17, 2003 | 25.30 | 26.00 | 24.00 | 24.50 | 4,674 | -0.01(-0.04%) |
Nov 14, 2003 | 21.70 | 25.00 | 21.30 | 24.51 | 7,155 | +2.11(+9.42%) |
Nov 13, 2003 | 22.50 | 24.80 | 21.50 | 22.40 | 3,166 | +0.37(+1.68%) |
Nov 12, 2003 | 22.20 | 22.30 | 21.50 | 22.03 | 4,352 | -0.27(-1.22%) |
Nov 11, 2003 | 26.00 | 26.00 | 22.10 | 22.30 | 5,591 | -1.40(-5.91%) |
Nov 10, 2003 | 24.60 | 25.30 | 23.70 | 23.70 | 4,653 | -1.60(-6.32%) |
Nov 07, 2003 | 25.40 | 25.90 | 24.50 | 25.30 | 3,609 | -0.20(-0.78%) |
Nov 06, 2003 | 27.00 | 27.00 | 25.30 | 25.50 | 2,617 | -0.50(-1.92%) |
Nov 05, 2003 | 28.00 | 28.00 | 25.60 | 26.00 | 655 | -0.90(-3.35%) |
Nov 04, 2003 | 25.50 | 27.90 | 25.50 | 26.90 | 3,051 | +0.30(+1.13%) |
Nov 03, 2003 | 26.50 | 29.60 | 23.50 | 26.60 | 6,295 | -0.50(-1.85%) |
Oct 31, 2003 | 26.60 | 28.30 | 26.50 | 27.10 | 2,200 | +0.40(+1.50%) |
Oct 30, 2003 | 26.80 | 26.80 | 26.80 | 26.70 | 775 | -0.80(-2.91%) |
Oct 29, 2003 | 26.50 | 27.60 | 26.50 | 27.50 | 550 | -0.29(-1.04%) |
Oct 28, 2003 | 28.10 | 28.30 | 26.40 | 27.79 | 4,420 | -0.31(-1.10%) |
Oct 27, 2003 | 30.00 | 30.00 | 26.40 | 28.10 | 530 | +0.20(+0.72%) |
Oct 24, 2003 | 27.50 | 28.00 | 27.00 | 27.90 | 1,480 | +0.40(+1.45%) |
Oct 23, 2003 | 27.00 | 27.70 | 26.40 | 27.50 | 1,440 | -0.11(-0.40%) |
Oct 22, 2003 | 27.20 | 28.00 | 27.20 | 27.61 | 750 | +0.30(+1.10%) |
Oct 21, 2003 | 26.20 | 27.69 | 26.20 | 27.31 | 1,030 | -0.68(-2.43%) |
Oct 20, 2003 | 26.20 | 27.99 | 26.20 | 27.99 | 820 | -0.21(-0.74%) |
Oct 17, 2003 | 28.70 | 28.70 | 26.40 | 28.20 | 490 | -0.30(-1.05%) |
Oct 16, 2003 | 26.20 | 28.00 | 26.20 | 28.50 | 1,970 | +1.70(+6.34%) |
Oct 15, 2003 | 26.20 | 28.00 | 26.20 | 26.80 | 1,314 | -1.10(-3.94%) |
Oct 14, 2003 | 27.69 | 27.90 | 26.30 | 27.90 | 698 | -0.10(-0.36%) |
Oct 13, 2003 | 26.40 | 28.00 | 26.20 | 28.00 | 2,043 | +1.70(+6.46%) |
Oct 10, 2003 | 30.00 | 30.00 | 26.20 | 26.30 | 1,480 | +0.00(+0.00%) |
Oct 09, 2003 | 27.10 | 27.30 | 26.20 | 26.30 | 1,485 | -0.90(-3.31%) |
Oct 08, 2003 | 27.60 | 27.70 | 26.10 | 27.20 | 1,155 | -0.70(-2.51%) |
Oct 07, 2003 | 27.70 | 27.90 | 26.20 | 27.90 | 1,863 | +0.01(+0.04%) |
Oct 06, 2003 | 28.00 | 28.01 | 27.70 | 27.89 | 620 | -0.41(-1.45%) |
Oct 03, 2003 | 26.70 | 28.70 | 26.00 | 28.30 | 1,860 | +0.80(+2.91%) |
Oct 02, 2003 | 26.60 | 27.70 | 26.60 | 27.50 | 1,986 | +0.60(+2.23%) |
Oct 01, 2003 | 28.00 | 28.99 | 26.10 | 26.90 | 2,314 | -0.10(-0.37%) |
Sep 30, 2003 | 26.50 | 30.00 | 26.00 | 27.00 | 5,525 | -1.00(-3.57%) |
Sep 29, 2003 | 28.00 | 29.00 | 27.50 | 28.00 | 970 | -0.70(-2.44%) |
Sep 26, 2003 | 28.00 | 29.80 | 28.00 | 28.70 | 850 | -1.30(-4.33%) |
Sep 25, 2003 | 30.10 | 32.00 | 30.00 | 30.00 | 1,828 | -0.50(-1.64%) |
Sep 24, 2003 | 31.09 | 32.80 | 30.00 | 30.50 | 4,435 | -0.59(-1.90%) |
Sep 23, 2003 | 30.10 | 33.00 | 29.10 | 31.09 | 11,070 | +1.68(+5.71%) |
Sep 22, 2003 | 27.00 | 30.50 | 27.00 | 29.41 | 6,665 | +1.91(+6.95%) |
Sep 19, 2003 | 28.50 | 29.70 | 27.50 | 27.50 | 2,717 | -1.10(-3.85%) |
Sep 18, 2003 | 28.50 | 30.50 | 28.50 | 28.60 | 1,990 | -1.90(-6.23%) |
Sep 17, 2003 | 26.80 | 30.50 | 26.50 | 30.50 | 4,720 | +2.90(+10.51%) |
Sep 16, 2003 | 27.00 | 27.70 | 26.50 | 27.60 | 1,895 | +0.30(+1.10%) |
Sep 15, 2003 | 28.00 | 28.00 | 26.00 | 27.30 | 4,900 | +0.50(+1.87%) |
Sep 12, 2003 | 26.50 | 27.50 | 25.50 | 26.80 | 2,520 | -0.70(-2.55%) |
Sep 11, 2003 | 28.60 | 28.60 | 26.50 | 27.50 | 4,820 | -0.50(-1.79%) |
Sep 10, 2003 | 26.90 | 28.50 | 26.50 | 28.00 | 15,920 | +0.50(+1.82%) |
Sep 09, 2003 | 26.00 | 28.00 | 26.00 | 27.50 | 2,900 | +0.50(+1.85%) |
Sep 08, 2003 | 26.00 | 28.00 | 26.00 | 27.00 | 6,750 | +1.20(+4.65%) |
Sep 05, 2003 | 24.80 | 26.20 | 23.60 | 25.80 | 24,910 | +2.10(+8.86%) |
Sep 04, 2003 | 23.30 | 25.00 | 23.30 | 23.70 | 17,500 | +0.10(+0.42%) |
Sep 03, 2003 | 24.50 | 24.70 | 23.50 | 23.60 | 10,170 | -0.89(-3.63%) |