Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 16.20 | 16.46 | 15.88 | 16.13 | 8,465 | -0.35(-2.14%) |
Aug 30, 2004 | 16.66 | 16.66 | 16.48 | 16.48 | 5,730 | -0.18(-1.11%) |
Aug 27, 2004 | 16.81 | 16.81 | 16.25 | 16.66 | 12,892 | +0.10(+0.60%) |
Aug 26, 2004 | 16.39 | 16.70 | 16.39 | 16.56 | 5,469 | -0.02(-0.09%) |
Aug 25, 2004 | 16.24 | 16.58 | 16.15 | 16.58 | 18,102 | +0.07(+0.42%) |
Aug 24, 2004 | 16.55 | 16.72 | 16.51 | 16.51 | 3,516 | +0.04(+0.23%) |
Aug 23, 2004 | 16.52 | 16.58 | 16.32 | 16.47 | 5,887 | -0.03(-0.19%) |
Aug 20, 2004 | 16.01 | 16.50 | 16.01 | 16.50 | 2,344 | +0.22(+1.37%) |
Aug 19, 2004 | 16.09 | 16.31 | 16.09 | 16.28 | 1,432 | -0.15(-0.93%) |
Aug 18, 2004 | 16.27 | 16.43 | 16.18 | 16.43 | 22,919 | +0.31(+1.95%) |
Aug 17, 2004 | 15.91 | 16.26 | 15.90 | 16.12 | 9,767 | +0.41(+2.59%) |
Aug 16, 2004 | 15.72 | 15.84 | 15.58 | 15.71 | 3,646 | -0.17(-1.06%) |
Aug 13, 2004 | 15.50 | 15.93 | 15.50 | 15.88 | 12,762 | +0.32(+2.07%) |
Aug 12, 2004 | 15.82 | 16.13 | 15.51 | 15.56 | 9,637 | -0.94(-5.72%) |
Aug 11, 2004 | 16.23 | 16.50 | 16.23 | 16.50 | 4,558 | -0.08(-0.46%) |
Aug 10, 2004 | 16.25 | 16.63 | 16.25 | 16.58 | 12,111 | +0.60(+3.75%) |
Aug 09, 2004 | 16.13 | 16.17 | 15.79 | 15.98 | 20,185 | +0.27(+1.71%) |
Aug 06, 2004 | 15.88 | 16.09 | 15.70 | 15.71 | 3,906 | -0.14(-0.87%) |
Aug 05, 2004 | 15.95 | 16.12 | 15.85 | 15.85 | 2,865 | -0.05(-0.29%) |
Aug 04, 2004 | 15.90 | 15.91 | 15.72 | 15.89 | 3,386 | -0.21(-1.29%) |
Aug 03, 2004 | 16.03 | 16.52 | 15.92 | 16.10 | 12,502 | -0.50(-3.01%) |
Aug 02, 2004 | 16.40 | 16.60 | 16.03 | 16.60 | 8,334 | +0.50(+3.10%) |
Jul 30, 2004 | 16.12 | 16.12 | 15.90 | 16.10 | 2,474 | -0.02(-0.14%) |
Jul 29, 2004 | 16.13 | 16.13 | 15.86 | 16.13 | 10,288 | -0.31(-1.87%) |
Jul 28, 2004 | 16.39 | 16.48 | 16.13 | 16.43 | 3,776 | -0.15(-0.93%) |
Jul 27, 2004 | 16.44 | 16.59 | 16.44 | 16.59 | 5,599 | +0.11(+0.66%) |
Jul 26, 2004 | 16.89 | 16.89 | 16.45 | 16.48 | 13,544 | -0.67(-3.90%) |
Jul 23, 2004 | 17.35 | 17.35 | 17.15 | 17.15 | 5,079 | +0.03(+0.18%) |
Jul 22, 2004 | 16.99 | 17.28 | 16.94 | 17.12 | 11,851 | -0.16(-0.93%) |
Jul 21, 2004 | 17.29 | 17.45 | 17.24 | 17.28 | 32,036 | +0.38(+2.28%) |
Jul 20, 2004 | 16.76 | 17.12 | 16.76 | 16.89 | 24,353 | +0.81(+5.06%) |
Jul 19, 2004 | 16.09 | 16.22 | 15.87 | 16.08 | 12,371 | -0.19(-1.18%) |
Jul 16, 2004 | 16.22 | 16.28 | 16.20 | 16.27 | 10,158 | -0.26(-1.58%) |
Jul 15, 2004 | 16.40 | 16.64 | 16.39 | 16.53 | 6,511 | +0.60(+3.76%) |
Jul 14, 2004 | 16.05 | 16.05 | 15.86 | 15.93 | 10,288 | +0.08(+0.53%) |
Jul 13, 2004 | 15.74 | 16.07 | 15.74 | 15.85 | 4,167 | -0.08(-0.48%) |
Jul 12, 2004 | 16.03 | 16.11 | 15.55 | 15.92 | 16,148 | -0.75(-4.47%) |
Jul 09, 2004 | 16.79 | 16.87 | 16.65 | 16.67 | 11,720 | +0.02(+0.14%) |
Jul 08, 2004 | 16.41 | 16.72 | 16.41 | 16.65 | 28,520 | +1.01(+6.48%) |
Jul 07, 2004 | 15.87 | 15.87 | 15.53 | 15.63 | 4,037 | +0.24(+1.55%) |
Jul 06, 2004 | 15.54 | 15.67 | 15.37 | 15.40 | 6,641 | -0.15(-0.94%) |
Jul 02, 2004 | 15.41 | 15.54 | 15.41 | 15.54 | 4,818 | -0.05(-0.34%) |
Jul 01, 2004 | 15.58 | 15.76 | 15.41 | 15.59 | 5,599 | +0.29(+1.90%) |
Jun 30, 2004 | 15.66 | 15.66 | 15.22 | 15.30 | 26,306 | +0.41(+2.73%) |
Jun 29, 2004 | 14.82 | 15.06 | 14.82 | 14.90 | 8,204 | -0.08(-0.51%) |
Jun 28, 2004 | 15.41 | 15.77 | 14.84 | 14.97 | 13,804 | -0.46(-2.98%) |
Jun 25, 2004 | 15.44 | 15.61 | 15.43 | 15.43 | 9,116 | -0.15(-0.99%) |
Jun 24, 2004 | 15.27 | 15.82 | 15.27 | 15.59 | 11,199 | +0.08(+0.50%) |
Jun 23, 2004 | 15.70 | 15.70 | 15.33 | 15.51 | 9,246 | -0.23(-1.46%) |
Jun 22, 2004 | 15.71 | 15.78 | 15.60 | 15.74 | 11,460 | -0.01(-0.05%) |
Jun 21, 2004 | 15.55 | 15.97 | 15.53 | 15.75 | 35,292 | +0.68(+4.48%) |
Jun 18, 2004 | 15.09 | 15.21 | 14.99 | 15.07 | 15,497 | +0.02(+0.15%) |
Jun 17, 2004 | 15.13 | 15.19 | 14.97 | 15.05 | 30,734 | -0.08(-0.50%) |
Jun 16, 2004 | 15.05 | 15.20 | 14.97 | 15.13 | 76,445 | +0.25(+1.70%) |
Jun 15, 2004 | 15.03 | 15.04 | 14.70 | 14.87 | 28,650 | +0.11(+0.73%) |
Jun 14, 2004 | 14.87 | 14.97 | 14.54 | 14.77 | 36,204 | +0.17(+1.16%) |
Jun 10, 2004 | 14.60 | 14.70 | 14.60 | 14.60 | 781 | -0.12(-0.78%) |
Jun 09, 2004 | 14.74 | 14.88 | 14.71 | 14.71 | 2,604 | +0.00(+0.00%) |
Jun 08, 2004 | 14.68 | 14.97 | 14.68 | 14.71 | 2,995 | -0.12(-0.78%) |
Jun 07, 2004 | 14.73 | 14.90 | 14.68 | 14.83 | 8,334 | +0.31(+2.11%) |
Jun 04, 2004 | 14.44 | 14.52 | 14.44 | 14.52 | 3,776 | +0.08(+0.53%) |
Jun 03, 2004 | 14.45 | 14.54 | 14.44 | 14.44 | 2,083 | -0.17(-1.16%) |
Jun 02, 2004 | 14.49 | 14.62 | 14.41 | 14.61 | 5,990 | +0.03(+0.21%) |
Jun 01, 2004 | 14.51 | 14.58 | 14.30 | 14.58 | 6,902 | +0.30(+2.10%) |
May 28, 2004 | 14.29 | 14.30 | 14.28 | 14.28 | 1,432 | +0.03(+0.22%) |
May 27, 2004 | 14.13 | 14.44 | 14.01 | 14.25 | 10,678 | +0.12(+0.87%) |
May 26, 2004 | 14.40 | 14.40 | 14.03 | 14.13 | 4,037 | -0.11(-0.76%) |
May 25, 2004 | 14.37 | 14.37 | 14.16 | 14.24 | 4,037 | +0.07(+0.49%) |
May 24, 2004 | 14.05 | 14.39 | 14.00 | 14.17 | 2,083 | +0.02(+0.11%) |
May 21, 2004 | 13.80 | 14.15 | 13.56 | 14.15 | 10,418 | +0.42(+3.08%) |
May 20, 2004 | 13.78 | 13.94 | 13.73 | 13.73 | 1,953 | -0.25(-1.76%) |
May 19, 2004 | 14.31 | 14.31 | 13.82 | 13.98 | 2,995 | +0.25(+1.79%) |
May 18, 2004 | 13.74 | 13.91 | 13.68 | 13.73 | 5,990 | -0.05(-0.39%) |
May 17, 2004 | 13.88 | 14.06 | 13.78 | 13.78 | 5,599 | -0.45(-3.13%) |
May 14, 2004 | 14.63 | 14.63 | 14.22 | 14.23 | 4,948 | -0.32(-2.22%) |
May 13, 2004 | 14.21 | 14.55 | 14.15 | 14.55 | 7,944 | +0.21(+1.48%) |
May 12, 2004 | 14.08 | 14.43 | 14.08 | 14.34 | 5,469 | +0.01(+0.07%) |
May 11, 2004 | 14.28 | 14.40 | 14.00 | 14.33 | 7,813 | +0.23(+1.63%) |
May 10, 2004 | 14.51 | 14.51 | 13.91 | 14.10 | 6,511 | -0.43(-2.94%) |
May 07, 2004 | 14.68 | 14.68 | 14.51 | 14.53 | 2,083 | -0.16(-1.06%) |
May 06, 2004 | 14.59 | 14.70 | 14.36 | 14.68 | 6,120 | -0.02(-0.16%) |
May 05, 2004 | 14.61 | 14.78 | 14.61 | 14.70 | 2,865 | -0.05(-0.31%) |
May 04, 2004 | 14.81 | 14.81 | 14.67 | 14.75 | 12,502 | +0.32(+2.24%) |
May 03, 2004 | 13.98 | 14.44 | 13.98 | 14.43 | 2,865 | +0.50(+3.58%) |
Apr 30, 2004 | 14.27 | 14.27 | 13.88 | 13.93 | 5,599 | -0.18(-1.25%) |
Apr 29, 2004 | 14.17 | 14.17 | 14.09 | 14.11 | 1,432 | -0.12(-0.81%) |
Apr 28, 2004 | 14.69 | 14.69 | 14.21 | 14.22 | 10,158 | -0.56(-3.79%) |
Apr 27, 2004 | 14.82 | 14.82 | 14.78 | 14.78 | 2,734 | -0.03(-0.21%) |
Apr 26, 2004 | 14.97 | 14.97 | 14.78 | 14.81 | 9,246 | -0.08(-0.51%) |
Apr 23, 2004 | 14.88 | 14.89 | 14.82 | 14.89 | 3,125 | +0.11(+0.72%) |
Apr 22, 2004 | 14.63 | 14.90 | 14.63 | 14.78 | 3,646 | -0.05(-0.31%) |
Apr 21, 2004 | 14.92 | 14.92 | 14.82 | 14.83 | 13,283 | +0.01(+0.05%) |
Apr 20, 2004 | 14.87 | 15.13 | 14.74 | 14.82 | 8,334 | +0.00(+0.00%) |
Apr 19, 2004 | 14.65 | 14.82 | 14.65 | 14.82 | 24,353 | +0.08(+0.57%) |
Apr 16, 2004 | 14.66 | 14.74 | 14.52 | 14.74 | 2,865 | +0.08(+0.58%) |
Apr 15, 2004 | 14.68 | 14.77 | 14.64 | 14.65 | 13,804 | +0.08(+0.58%) |
Apr 14, 2004 | 14.41 | 14.77 | 14.41 | 14.57 | 18,362 | -0.33(-2.22%) |
Apr 13, 2004 | 14.55 | 15.02 | 14.55 | 14.90 | 48,966 | +0.57(+3.97%) |
Apr 12, 2004 | 14.46 | 14.64 | 13.45 | 14.33 | 15,367 | -0.23(-1.58%) |
Apr 08, 2004 | 14.37 | 14.58 | 14.24 | 14.56 | 17,190 | +0.20(+1.39%) |
Apr 07, 2004 | 14.13 | 14.43 | 14.13 | 14.36 | 2,995 | +0.22(+1.58%) |
Apr 06, 2004 | 14.43 | 14.43 | 14.14 | 14.14 | 4,558 | -0.21(-1.45%) |
Apr 05, 2004 | 14.21 | 14.40 | 13.55 | 14.34 | 19,013 | +0.31(+2.24%) |
Apr 02, 2004 | 13.98 | 14.07 | 13.84 | 14.03 | 4,558 | +0.08(+0.55%) |
Apr 01, 2004 | 13.81 | 14.05 | 13.81 | 13.95 | 4,558 | +0.17(+1.23%) |
Mar 31, 2004 | 13.63 | 13.99 | 13.63 | 13.78 | 7,813 | -0.10(-0.72%) |
Mar 30, 2004 | 13.82 | 13.98 | 13.71 | 13.88 | 4,297 | +0.02(+0.17%) |
Mar 29, 2004 | 13.82 | 13.91 | 13.77 | 13.86 | 4,037 | +0.04(+0.28%) |
Mar 26, 2004 | 14.25 | 14.25 | 13.67 | 13.82 | 4,558 | +0.12(+0.84%) |
Mar 25, 2004 | 13.67 | 13.82 | 13.67 | 13.71 | 3,646 | +0.00(+0.00%) |
Mar 24, 2004 | 14.06 | 14.07 | 13.71 | 13.71 | 25,264 | -0.57(-3.98%) |
Mar 23, 2004 | 14.35 | 14.48 | 14.23 | 14.27 | 15,237 | +0.33(+2.37%) |
Mar 22, 2004 | 14.21 | 14.21 | 13.93 | 13.94 | 6,902 | -0.48(-3.30%) |
Mar 19, 2004 | 14.44 | 14.45 | 14.34 | 14.42 | 5,730 | -0.02(-0.11%) |
Mar 18, 2004 | 14.53 | 14.58 | 14.37 | 14.44 | 26,697 | +0.02(+0.11%) |
Mar 17, 2004 | 14.39 | 14.44 | 14.17 | 14.42 | 28,129 | +0.02(+0.16%) |
Mar 16, 2004 | 14.29 | 14.54 | 14.13 | 14.40 | 28,650 | +0.23(+1.63%) |
Mar 15, 2004 | 14.34 | 14.38 | 14.17 | 14.17 | 19,925 | +0.12(+0.87%) |
Mar 12, 2004 | 13.90 | 14.09 | 13.90 | 14.04 | 15,757 | +0.15(+1.05%) |
Mar 11, 2004 | 13.91 | 14.08 | 13.88 | 13.90 | 23,962 | +0.07(+0.50%) |
Mar 10, 2004 | 14.00 | 14.18 | 13.75 | 13.83 | 39,329 | -0.81(-5.51%) |
Mar 09, 2004 | 14.69 | 14.74 | 14.51 | 14.64 | 24,092 | +0.25(+1.71%) |
Mar 08, 2004 | 14.67 | 14.74 | 14.21 | 14.39 | 14,064 | -0.31(-2.09%) |
Mar 05, 2004 | 14.76 | 14.78 | 14.47 | 14.70 | 32,948 | -0.02(-0.16%) |
Mar 04, 2004 | 14.70 | 14.78 | 14.60 | 14.72 | 28,650 | -0.02(-0.16%) |
Mar 03, 2004 | 14.74 | 14.74 | 14.70 | 14.74 | 11,981 | +0.00(+0.00%) |
Mar 02, 2004 | 14.52 | 14.97 | 14.52 | 14.74 | 12,111 | -0.04(-0.26%) |
Mar 01, 2004 | 14.62 | 14.93 | 14.55 | 14.78 | 18,883 | +0.25(+1.75%) |
Feb 27, 2004 | 14.22 | 14.84 | 14.22 | 14.53 | 6,902 | -0.13(-0.90%) |
Feb 26, 2004 | 14.51 | 14.66 | 14.13 | 14.66 | 4,558 | -0.30(-2.00%) |
Feb 25, 2004 | 14.77 | 14.96 | 14.77 | 14.96 | 11,199 | +0.08(+0.52%) |
Feb 24, 2004 | 14.62 | 15.16 | 14.60 | 14.88 | 13,023 | +0.08(+0.57%) |
Feb 23, 2004 | 15.34 | 15.34 | 14.73 | 14.80 | 58,213 | -0.28(-1.83%) |
Feb 20, 2004 | 14.97 | 15.20 | 14.93 | 15.07 | 17,581 | -0.08(-0.50%) |
Feb 19, 2004 | 15.10 | 15.46 | 14.97 | 15.15 | 10,809 | +0.33(+2.22%) |
Feb 18, 2004 | 14.91 | 14.94 | 14.63 | 14.82 | 8,855 | -0.16(-1.08%) |
Feb 17, 2004 | 15.04 | 15.35 | 14.87 | 14.98 | 26,957 | -0.18(-1.17%) |
Feb 13, 2004 | 15.20 | 15.20 | 15.03 | 15.16 | 8,334 | +0.21(+1.44%) |
Feb 12, 2004 | 15.05 | 15.36 | 14.91 | 14.94 | 25,525 | -0.41(-2.65%) |
Feb 11, 2004 | 15.07 | 15.35 | 15.07 | 15.35 | 28,260 | +0.32(+2.15%) |
Feb 10, 2004 | 14.86 | 15.09 | 14.86 | 15.03 | 34,511 | +0.68(+4.71%) |
Feb 09, 2004 | 14.33 | 14.45 | 14.31 | 14.35 | 14,195 | +0.14(+0.97%) |
Feb 06, 2004 | 14.43 | 14.43 | 13.95 | 14.21 | 17,320 | +0.15(+1.04%) |
Feb 05, 2004 | 13.94 | 14.21 | 13.94 | 14.07 | 8,855 | +0.12(+0.83%) |
Feb 04, 2004 | 14.09 | 14.19 | 13.95 | 13.95 | 16,018 | -0.14(-0.99%) |
Feb 03, 2004 | 14.05 | 14.31 | 14.05 | 14.09 | 12,632 | +0.02(+0.11%) |
Feb 02, 2004 | 14.40 | 14.40 | 13.94 | 14.08 | 6,772 | -0.45(-3.11%) |
Jan 30, 2004 | 14.45 | 14.54 | 14.28 | 14.53 | 6,381 | +0.21(+1.45%) |
Jan 29, 2004 | 14.27 | 14.80 | 14.24 | 14.32 | 11,851 | -0.17(-1.17%) |
Jan 28, 2004 | 15.04 | 15.04 | 14.42 | 14.49 | 20,576 | -0.62(-4.12%) |
Jan 27, 2004 | 15.46 | 15.46 | 14.99 | 15.11 | 17,711 | -0.22(-1.46%) |
Jan 26, 2004 | 15.14 | 15.43 | 14.98 | 15.34 | 48,966 | +0.62(+4.18%) |
Jan 23, 2004 | 14.47 | 14.77 | 14.47 | 14.72 | 17,581 | +0.16(+1.11%) |
Jan 22, 2004 | 14.74 | 15.00 | 14.55 | 14.56 | 16,278 | -0.30(-2.02%) |
Jan 21, 2004 | 15.05 | 15.05 | 14.65 | 14.86 | 39,590 | -0.45(-2.91%) |
Jan 20, 2004 | 15.94 | 16.02 | 15.13 | 15.30 | 120,463 | +0.97(+6.75%) |
Jan 16, 2004 | 14.17 | 14.40 | 14.17 | 14.34 | 13,153 | +0.17(+1.19%) |
Jan 15, 2004 | 14.14 | 14.32 | 14.14 | 14.17 | 7,044 | -0.14(-1.01%) |
Jan 14, 2004 | 14.32 | 14.32 | 14.14 | 14.31 | 5,616 | +0.08(+0.59%) |
Jan 13, 2004 | 14.24 | 14.67 | 14.21 | 14.23 | 17,297 | +0.02(+0.11%) |
Jan 12, 2004 | 14.13 | 14.43 | 14.11 | 14.21 | 16,028 | -0.17(-1.17%) |
Jan 09, 2004 | 14.64 | 14.67 | 14.36 | 14.38 | 29,524 | -0.18(-1.27%) |
Jan 08, 2004 | 14.32 | 14.62 | 14.32 | 14.57 | 42,758 | +0.59(+4.23%) |
Jan 07, 2004 | 14.12 | 14.18 | 13.92 | 13.98 | 10,758 | -0.23(-1.62%) |
Jan 06, 2004 | 14.39 | 14.39 | 13.90 | 14.21 | 22,660 | +0.01(+0.05%) |
Jan 05, 2004 | 14.01 | 14.28 | 13.90 | 14.20 | 21,618 | +0.35(+2.55%) |
Jan 02, 2004 | 14.05 | 14.05 | 13.84 | 13.84 | 24,874 | -0.21(-1.48%) |
Dec 31, 2003 | 13.67 | 14.21 | 13.61 | 14.05 | 27,348 | +0.10(+0.72%) |
Dec 30, 2003 | 13.82 | 14.37 | 13.71 | 13.95 | 183,070 | +0.44(+3.24%) |
Dec 29, 2003 | 13.61 | 13.72 | 13.36 | 13.51 | 96,193 | +0.76(+5.96%) |
Dec 26, 2003 | 12.59 | 12.79 | 12.59 | 12.75 | 11,275 | -0.01(-0.06%) |
Dec 24, 2003 | 12.59 | 12.77 | 12.53 | 12.76 | 15,601 | +0.32(+2.59%) |
Dec 23, 2003 | 12.29 | 12.49 | 12.29 | 12.44 | 21,116 | -0.09(-0.74%) |
Dec 22, 2003 | 12.60 | 12.62 | 12.50 | 12.53 | 9,242 | +0.04(+0.31%) |
Dec 19, 2003 | 12.49 | 12.63 | 12.35 | 12.49 | 48,822 | +0.01(+0.12%) |
Dec 18, 2003 | 12.63 | 12.70 | 12.48 | 12.48 | 47,611 | -0.18(-1.46%) |
Dec 17, 2003 | 12.52 | 12.67 | 12.52 | 12.66 | 13,172 | -0.01(-0.06%) |
Dec 16, 2003 | 12.82 | 12.82 | 12.52 | 12.67 | 22,723 | +0.15(+1.16%) |
Dec 15, 2003 | 12.90 | 13.02 | 12.45 | 12.52 | 113,362 | +0.66(+5.57%) |
Dec 12, 2003 | 11.79 | 11.98 | 11.78 | 11.86 | 7,462 | +0.07(+0.59%) |
Dec 11, 2003 | 11.83 | 12.07 | 11.79 | 11.79 | 24,092 | -0.17(-1.41%) |
Dec 10, 2003 | 12.16 | 12.16 | 11.96 | 11.96 | 4,331 | -0.13(-1.08%) |
Dec 09, 2003 | 12.06 | 12.24 | 12.06 | 12.09 | 9,147 | +0.10(+0.83%) |
Dec 08, 2003 | 12.20 | 12.21 | 11.96 | 11.99 | 11,718 | -0.35(-2.80%) |
Dec 05, 2003 | 12.14 | 12.21 | 12.06 | 12.34 | 3,788 | +0.20(+1.64%) |
Dec 04, 2003 | 12.13 | 12.29 | 12.05 | 12.14 | 18,630 | +0.04(+0.32%) |
Dec 03, 2003 | 12.09 | 12.36 | 12.09 | 12.10 | 12,099 | -0.03(-0.25%) |
Dec 02, 2003 | 12.25 | 12.44 | 12.10 | 12.13 | 36,105 | -0.15(-1.25%) |
Dec 01, 2003 | 12.22 | 12.51 | 12.20 | 12.29 | 16,847 | -0.09(-0.74%) |
Nov 28, 2003 | 12.29 | 12.49 | 12.24 | 12.38 | 15,217 | +0.13(+1.07%) |
Nov 26, 2003 | 12.40 | 12.44 | 12.25 | 12.25 | 34,797 | -0.16(-1.30%) |
Nov 25, 2003 | 12.62 | 12.67 | 12.40 | 12.41 | 22,963 | -0.26(-2.06%) |
Nov 24, 2003 | 12.70 | 12.96 | 12.63 | 12.67 | 29,221 | -0.05(-0.36%) |
Nov 21, 2003 | 12.67 | 12.85 | 12.67 | 12.72 | 4,198 | +0.03(+0.24%) |
Nov 20, 2003 | 12.67 | 12.85 | 12.67 | 12.69 | 2,126 | -0.17(-1.31%) |
Nov 19, 2003 | 12.67 | 12.85 | 12.67 | 12.85 | 6,747 | +0.11(+0.84%) |
Nov 18, 2003 | 12.72 | 12.98 | 12.72 | 12.75 | 9,331 | +0.03(+0.24%) |
Nov 17, 2003 | 12.96 | 12.96 | 12.55 | 12.72 | 10,086 | +0.22(+1.78%) |
Nov 14, 2003 | 12.94 | 12.95 | 12.40 | 12.49 | 27,970 | -0.25(-1.99%) |
Nov 13, 2003 | 12.67 | 12.75 | 12.40 | 12.75 | 30,321 | -0.27(-2.06%) |
Nov 12, 2003 | 12.92 | 13.05 | 12.85 | 13.02 | 19,375 | -0.04(-0.29%) |
Nov 11, 2003 | 13.01 | 13.18 | 12.77 | 13.05 | 55,434 | -1.00(-7.10%) |
Nov 10, 2003 | 14.35 | 14.44 | 13.99 | 14.05 | 12,954 | -0.45(-3.07%) |
Nov 07, 2003 | 14.23 | 14.51 | 14.23 | 14.50 | 4,379 | +0.10(+0.70%) |
Nov 06, 2003 | 14.29 | 14.40 | 14.29 | 14.40 | 4,090 | -0.00(-0.01%) |
Nov 05, 2003 | 14.21 | 14.40 | 14.21 | 14.40 | 11,091 | +0.24(+1.68%) |
Nov 04, 2003 | 14.07 | 14.17 | 14.07 | 14.16 | 10,405 | +0.24(+1.71%) |
Nov 03, 2003 | 14.02 | 14.10 | 13.90 | 13.92 | 15,959 | +0.15(+1.06%) |
Oct 31, 2003 | 13.91 | 14.01 | 13.74 | 13.78 | 8,725 | -0.22(-1.54%) |
Oct 30, 2003 | 14.07 | 13.99 | 13.99 | 13.99 | 7,944 | -0.08(-0.55%) |
Oct 29, 2003 | 14.04 | 14.07 | 13.71 | 14.07 | 17,603 | +0.02(+0.11%) |
Oct 28, 2003 | 13.71 | 14.05 | 13.71 | 14.05 | 1,441 | +0.21(+1.55%) |
Oct 27, 2003 | 13.74 | 14.05 | 13.70 | 13.84 | 4,818 | +0.20(+1.46%) |
Oct 24, 2003 | 13.38 | 13.64 | 13.38 | 13.64 | 4,297 | +0.08(+0.57%) |
Oct 23, 2003 | 13.81 | 13.81 | 13.45 | 13.56 | 9,897 | -0.29(-2.10%) |
Oct 22, 2003 | 13.82 | 13.99 | 13.74 | 13.85 | 8,725 | -0.10(-0.73%) |
Oct 21, 2003 | 13.64 | 14.08 | 13.60 | 13.95 | 27,869 | +0.32(+2.37%) |
Oct 20, 2003 | 13.90 | 13.90 | 13.39 | 13.63 | 24,222 | -0.04(-0.28%) |
Oct 17, 2003 | 13.71 | 13.84 | 13.67 | 13.67 | 3,776 | -0.09(-0.67%) |
Oct 16, 2003 | 13.77 | 13.77 | 13.76 | 13.76 | 2,083 | -0.19(-1.38%) |
Oct 15, 2003 | 13.98 | 14.01 | 13.80 | 13.95 | 6,251 | +0.02(+0.17%) |
Oct 14, 2003 | 13.78 | 13.93 | 13.78 | 13.93 | 5,209 | +0.04(+0.28%) |
Oct 13, 2003 | 13.68 | 13.90 | 13.68 | 13.89 | 7,813 | +0.45(+3.37%) |
Oct 10, 2003 | 13.53 | 13.54 | 13.31 | 13.44 | 9,376 | -0.18(-1.30%) |
Oct 09, 2003 | 13.54 | 13.69 | 13.53 | 13.61 | 17,060 | +0.24(+1.78%) |
Oct 08, 2003 | 13.49 | 13.59 | 13.38 | 13.38 | 10,118 | -0.10(-0.74%) |
Oct 07, 2003 | 13.41 | 13.48 | 13.28 | 13.48 | 32,661 | +0.15(+1.09%) |
Oct 06, 2003 | 13.38 | 13.55 | 13.28 | 13.33 | 33,013 | -0.17(-1.25%) |
Oct 03, 2003 | 13.42 | 13.64 | 13.42 | 13.50 | 14,148 | +0.09(+0.68%) |
Oct 02, 2003 | 13.56 | 13.71 | 13.40 | 13.41 | 18,232 | -0.06(-0.44%) |
Oct 01, 2003 | 13.17 | 13.50 | 13.13 | 13.47 | 18,250 | +0.35(+2.69%) |
Sep 30, 2003 | 13.07 | 13.21 | 12.90 | 13.12 | 8,595 | -0.02(-0.12%) |
Sep 29, 2003 | 12.92 | 13.27 | 12.92 | 13.13 | 33,046 | +0.13(+1.00%) |
Sep 26, 2003 | 12.92 | 13.30 | 12.92 | 13.00 | 21,753 | -0.13(-0.99%) |
Sep 25, 2003 | 13.05 | 13.21 | 13.05 | 13.13 | 20,576 | -0.07(-0.52%) |
Sep 24, 2003 | 13.31 | 13.38 | 13.06 | 13.20 | 32,837 | -0.28(-2.11%) |
Sep 23, 2003 | 13.36 | 13.62 | 13.31 | 13.48 | 60,296 | +0.02(+0.17%) |
Sep 22, 2003 | 13.50 | 13.59 | 13.46 | 13.46 | 18,492 | +0.35(+2.69%) |
Sep 19, 2003 | 13.07 | 13.30 | 13.07 | 13.11 | 4,167 | -0.31(-2.28%) |
Sep 18, 2003 | 13.23 | 13.47 | 13.23 | 13.41 | 7,032 | +0.28(+2.10%) |
Sep 17, 2003 | 13.19 | 13.31 | 12.90 | 13.14 | 30,734 | -0.36(-2.67%) |
Sep 16, 2003 | 13.35 | 13.53 | 13.25 | 13.50 | 8,074 | +0.15(+1.14%) |
Sep 15, 2003 | 13.35 | 13.57 | 13.18 | 13.35 | 15,627 | +0.07(+0.52%) |
Sep 12, 2003 | 13.23 | 13.28 | 13.18 | 13.28 | 13,023 | -0.02(-0.12%) |
Sep 11, 2003 | 13.24 | 13.41 | 13.24 | 13.29 | 10,288 | +0.01(+0.06%) |
Sep 10, 2003 | 13.47 | 13.47 | 13.24 | 13.28 | 16,669 | -0.28(-2.04%) |
Sep 09, 2003 | 13.82 | 13.82 | 13.56 | 13.56 | 19,404 | -0.18(-1.34%) |
Sep 08, 2003 | 13.59 | 13.82 | 13.59 | 13.74 | 21,748 | +0.27(+1.99%) |
Sep 05, 2003 | 13.58 | 13.58 | 13.48 | 13.48 | 1,432 | -0.08(-0.57%) |
Sep 04, 2003 | 13.49 | 13.59 | 13.49 | 13.55 | 3,386 | -0.22(-1.61%) |
Sep 03, 2003 | 13.50 | 13.82 | 13.50 | 13.78 | 16,278 | +0.34(+2.51%) |