Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 15.61 | 15.64 | 15.28 | 15.42 | 777,776 | -0.04(-0.26%) |
Aug 30, 2004 | 15.70 | 16.17 | 15.46 | 15.46 | 864,419 | -0.86(-5.24%) |
Aug 27, 2004 | 16.09 | 16.41 | 16.09 | 16.32 | 324,134 | +0.11(+0.68%) |
Aug 26, 2004 | 16.34 | 16.40 | 16.04 | 16.21 | 340,186 | -0.03(-0.20%) |
Aug 25, 2004 | 16.07 | 16.28 | 15.87 | 16.24 | 379,403 | +0.21(+1.30%) |
Aug 24, 2004 | 16.04 | 16.08 | 15.86 | 16.03 | 454,372 | +0.16(+0.99%) |
Aug 23, 2004 | 15.95 | 16.08 | 15.66 | 15.87 | 499,426 | -0.01(-0.05%) |
Aug 20, 2004 | 15.24 | 15.90 | 15.13 | 15.88 | 410,959 | +0.66(+4.35%) |
Aug 19, 2004 | 15.17 | 15.40 | 15.09 | 15.22 | 337,997 | -0.12(-0.81%) |
Aug 18, 2004 | 15.31 | 15.39 | 14.98 | 15.34 | 731,628 | -0.01(-0.05%) |
Aug 17, 2004 | 15.22 | 15.42 | 15.12 | 15.35 | 450,541 | +0.15(+0.99%) |
Aug 16, 2004 | 14.98 | 15.28 | 14.95 | 15.20 | 403,663 | +0.19(+1.24%) |
Aug 13, 2004 | 14.98 | 15.16 | 14.88 | 15.01 | 435,766 | +0.04(+0.24%) |
Aug 12, 2004 | 15.08 | 15.32 | 14.81 | 14.98 | 618,719 | -0.21(-1.40%) |
Aug 11, 2004 | 14.95 | 15.24 | 14.67 | 15.19 | 537,366 | +0.13(+0.87%) |
Aug 10, 2004 | 14.70 | 15.33 | 14.62 | 15.06 | 749,321 | +0.45(+3.08%) |
Aug 09, 2004 | 14.51 | 14.73 | 14.51 | 14.61 | 467,140 | +0.06(+0.40%) |
Aug 06, 2004 | 14.62 | 14.66 | 14.33 | 14.55 | 574,394 | -0.01(-0.10%) |
Aug 05, 2004 | 15.31 | 15.31 | 14.46 | 14.56 | 456,013 | -0.72(-4.71%) |
Aug 04, 2004 | 14.86 | 15.34 | 14.66 | 15.28 | 594,459 | +0.35(+2.32%) |
Aug 03, 2004 | 15.39 | 15.44 | 14.90 | 14.94 | 405,304 | -0.49(-3.17%) |
Aug 02, 2004 | 14.95 | 15.45 | 14.85 | 15.43 | 508,546 | +0.36(+2.38%) |
Jul 30, 2004 | 15.12 | 15.22 | 14.89 | 15.07 | 215,238 | +0.04(+0.24%) |
Jul 29, 2004 | 14.99 | 15.08 | 14.80 | 15.03 | 464,221 | +0.04(+0.24%) |
Jul 28, 2004 | 15.10 | 15.15 | 14.84 | 15.00 | 467,140 | -0.05(-0.36%) |
Jul 27, 2004 | 14.95 | 15.30 | 14.82 | 15.05 | 909,838 | +0.00(+0.02%) |
Jul 26, 2004 | 15.17 | 15.29 | 14.79 | 15.05 | 633,129 | -0.20(-1.32%) |
Jul 23, 2004 | 15.65 | 15.65 | 15.18 | 15.25 | 451,088 | -0.42(-2.68%) |
Jul 22, 2004 | 16.04 | 16.08 | 15.21 | 15.67 | 724,514 | -0.19(-1.22%) |
Jul 21, 2004 | 16.30 | 16.37 | 15.75 | 15.86 | 710,286 | -0.39(-2.43%) |
Jul 20, 2004 | 15.72 | 16.26 | 15.62 | 16.26 | 482,097 | +0.52(+3.27%) |
Jul 19, 2004 | 16.45 | 16.45 | 15.48 | 15.74 | 894,698 | -0.59(-3.63%) |
Jul 16, 2004 | 16.51 | 16.63 | 16.30 | 16.33 | 281,451 | -0.14(-0.86%) |
Jul 15, 2004 | 16.32 | 16.62 | 16.23 | 16.48 | 282,181 | +0.08(+0.49%) |
Jul 14, 2004 | 16.57 | 16.85 | 16.21 | 16.40 | 584,062 | -0.24(-1.45%) |
Jul 13, 2004 | 16.80 | 16.96 | 16.57 | 16.64 | 399,650 | -0.08(-0.50%) |
Jul 12, 2004 | 16.92 | 16.94 | 16.45 | 16.72 | 673,623 | -0.15(-0.91%) |
Jul 09, 2004 | 16.67 | 16.90 | 16.54 | 16.87 | 652,829 | +0.35(+2.12%) |
Jul 08, 2004 | 16.59 | 16.74 | 16.36 | 16.52 | 696,241 | +0.05(+0.31%) |
Jul 07, 2004 | 16.61 | 17.14 | 16.45 | 16.47 | 593,000 | -0.10(-0.60%) |
Jul 06, 2004 | 16.47 | 16.71 | 16.33 | 16.57 | 579,866 | +0.10(+0.62%) |
Jul 02, 2004 | 16.67 | 16.67 | 16.33 | 16.47 | 390,165 | -0.12(-0.75%) |
Jul 01, 2004 | 16.49 | 16.72 | 16.36 | 16.59 | 442,515 | +0.15(+0.89%) |
Jun 30, 2004 | 16.44 | 16.58 | 16.25 | 16.45 | 680,737 | -0.01(-0.04%) |
Jun 29, 2004 | 16.18 | 16.47 | 16.09 | 16.45 | 641,155 | +0.35(+2.18%) |
Jun 28, 2004 | 16.38 | 16.38 | 16.08 | 16.10 | 438,867 | -0.11(-0.68%) |
Jun 25, 2004 | 16.23 | 16.34 | 16.13 | 16.21 | 942,671 | -0.02(-0.11%) |
Jun 24, 2004 | 15.91 | 16.26 | 15.86 | 16.23 | 541,379 | +0.33(+2.05%) |
Jun 23, 2004 | 15.99 | 16.04 | 15.64 | 15.91 | 767,926 | -0.09(-0.57%) |
Jun 22, 2004 | 16.27 | 16.27 | 15.83 | 16.00 | 1,289,606 | +0.21(+1.32%) |
Jun 21, 2004 | 16.02 | 16.03 | 15.76 | 15.79 | 465,316 | -0.15(-0.96%) |
Jun 18, 2004 | 16.15 | 16.15 | 15.94 | 15.94 | 811,521 | -0.15(-0.93%) |
Jun 17, 2004 | 16.17 | 16.21 | 15.89 | 16.09 | 352,224 | +0.04(+0.27%) |
Jun 16, 2004 | 16.08 | 16.19 | 15.88 | 16.05 | 831,951 | +0.00(+0.02%) |
Jun 15, 2004 | 15.68 | 16.34 | 15.61 | 16.04 | 1,159,186 | +0.33(+2.12%) |
Jun 14, 2004 | 15.53 | 15.76 | 15.47 | 15.71 | 455,831 | +0.22(+1.39%) |
Jun 10, 2004 | 15.39 | 15.59 | 15.22 | 15.50 | 525,145 | +0.20(+1.31%) |
Jun 09, 2004 | 15.39 | 15.62 | 15.20 | 15.30 | 299,874 | -0.05(-0.33%) |
Jun 08, 2004 | 15.28 | 15.50 | 15.08 | 15.35 | 329,241 | +0.07(+0.45%) |
Jun 07, 2004 | 15.15 | 15.41 | 15.04 | 15.28 | 355,873 | +0.26(+1.70%) |
Jun 04, 2004 | 14.75 | 15.19 | 14.69 | 15.02 | 300,604 | +0.33(+2.24%) |
Jun 03, 2004 | 15.15 | 15.15 | 14.69 | 14.69 | 260,839 | -0.46(-3.02%) |
Jun 02, 2004 | 14.97 | 15.34 | 14.66 | 15.15 | 406,581 | +0.28(+1.89%) |
Jun 01, 2004 | 14.74 | 14.98 | 14.64 | 14.87 | 330,336 | +0.16(+1.07%) |
May 28, 2004 | 14.87 | 14.95 | 14.70 | 14.71 | 228,189 | -0.23(-1.54%) |
May 27, 2004 | 15.13 | 15.13 | 14.71 | 14.94 | 316,291 | -0.10(-0.66%) |
May 26, 2004 | 15.37 | 15.41 | 14.98 | 15.04 | 375,937 | -0.32(-2.07%) |
May 25, 2004 | 15.01 | 15.41 | 14.64 | 15.36 | 495,413 | +0.45(+3.04%) |
May 24, 2004 | 14.26 | 15.07 | 14.26 | 14.90 | 430,476 | +0.45(+3.11%) |
May 21, 2004 | 14.40 | 14.46 | 14.21 | 14.46 | 252,449 | +0.17(+1.20%) |
May 20, 2004 | 14.58 | 14.58 | 14.21 | 14.28 | 441,786 | +0.01(+0.10%) |
May 19, 2004 | 14.39 | 14.66 | 14.17 | 14.27 | 385,240 | -0.01(-0.08%) |
May 18, 2004 | 14.17 | 14.36 | 14.12 | 14.28 | 391,624 | +0.11(+0.75%) |
May 17, 2004 | 14.44 | 14.44 | 13.86 | 14.17 | 621,273 | -0.12(-0.87%) |
May 14, 2004 | 14.42 | 14.58 | 14.30 | 14.30 | 359,703 | -0.13(-0.91%) |
May 13, 2004 | 14.69 | 14.71 | 14.41 | 14.43 | 734,911 | -0.20(-1.37%) |
May 12, 2004 | 14.84 | 14.84 | 14.38 | 14.63 | 684,202 | -0.11(-0.72%) |
May 11, 2004 | 14.65 | 14.88 | 14.47 | 14.74 | 613,064 | +0.21(+1.46%) |
May 10, 2004 | 14.29 | 14.98 | 14.06 | 14.52 | 817,176 | +0.23(+1.58%) |
May 07, 2004 | 14.66 | 14.80 | 14.17 | 14.30 | 636,595 | -0.46(-3.10%) |
May 06, 2004 | 15.08 | 15.10 | 14.64 | 14.75 | 332,707 | -0.18(-1.22%) |
May 05, 2004 | 14.88 | 15.26 | 14.74 | 14.94 | 255,002 | +0.28(+1.90%) |
May 04, 2004 | 15.05 | 15.08 | 14.52 | 14.66 | 764,461 | -0.15(-1.01%) |
May 03, 2004 | 15.19 | 15.22 | 14.80 | 14.81 | 748,044 | +0.11(+0.77%) |
Apr 30, 2004 | 14.52 | 14.97 | 14.52 | 14.70 | 516,207 | +0.14(+0.95%) |
Apr 29, 2004 | 14.81 | 15.17 | 14.44 | 14.56 | 600,478 | -0.25(-1.68%) |
Apr 28, 2004 | 14.80 | 15.11 | 14.56 | 14.81 | 630,758 | +0.00(+0.02%) |
Apr 27, 2004 | 14.78 | 14.84 | 14.49 | 14.80 | 444,704 | +0.11(+0.72%) |
Apr 26, 2004 | 14.56 | 14.88 | 14.49 | 14.70 | 546,121 | +0.16(+1.13%) |
Apr 23, 2004 | 14.86 | 14.86 | 14.33 | 14.53 | 561,444 | -0.21(-1.41%) |
Apr 22, 2004 | 14.21 | 15.04 | 14.10 | 14.74 | 998,669 | +0.60(+4.21%) |
Apr 21, 2004 | 13.99 | 14.15 | 13.71 | 14.14 | 513,836 | +0.21(+1.52%) |
Apr 20, 2004 | 14.12 | 14.12 | 13.78 | 13.93 | 296,956 | -0.14(-0.96%) |
Apr 19, 2004 | 13.77 | 14.11 | 13.73 | 14.07 | 115,097 | +0.25(+1.80%) |
Apr 16, 2004 | 13.77 | 13.93 | 13.69 | 13.82 | 228,006 | +0.03(+0.24%) |
Apr 15, 2004 | 14.05 | 14.19 | 13.73 | 13.79 | 190,978 | -0.39(-2.78%) |
Apr 14, 2004 | 13.97 | 14.39 | 13.85 | 14.18 | 465,316 | +0.40(+2.89%) |
Apr 13, 2004 | 14.19 | 14.34 | 13.64 | 13.78 | 227,277 | -0.34(-2.43%) |
Apr 12, 2004 | 14.09 | 14.35 | 13.98 | 14.13 | 187,695 | -0.01(-0.05%) |
Apr 08, 2004 | 14.48 | 14.63 | 13.94 | 14.13 | 213,779 | -0.29(-2.03%) |
Apr 07, 2004 | 14.10 | 14.47 | 13.93 | 14.43 | 207,030 | +0.39(+2.79%) |
Apr 06, 2004 | 13.92 | 14.29 | 13.92 | 14.03 | 244,240 | -0.24(-1.66%) |
Apr 05, 2004 | 13.90 | 14.33 | 13.85 | 14.27 | 439,414 | +0.48(+3.44%) |
Apr 02, 2004 | 13.52 | 13.87 | 13.38 | 13.80 | 522,226 | +0.34(+2.55%) |
Apr 01, 2004 | 13.60 | 13.65 | 13.29 | 13.45 | 190,066 | -0.16(-1.21%) |
Mar 31, 2004 | 13.43 | 13.70 | 13.15 | 13.62 | 301,698 | +0.25(+1.86%) |
Mar 30, 2004 | 13.18 | 13.43 | 13.06 | 13.37 | 260,839 | +0.20(+1.53%) |
Mar 29, 2004 | 13.09 | 13.29 | 13.08 | 13.17 | 361,892 | +0.08(+0.62%) |
Mar 26, 2004 | 13.07 | 13.32 | 12.97 | 13.09 | 179,669 | -0.08(-0.58%) |
Mar 25, 2004 | 12.61 | 13.16 | 12.61 | 13.16 | 268,865 | +0.51(+4.01%) |
Mar 24, 2004 | 12.39 | 12.86 | 12.37 | 12.66 | 356,055 | +0.15(+1.17%) |
Mar 23, 2004 | 12.44 | 12.72 | 12.34 | 12.51 | 160,699 | +0.11(+0.88%) |
Mar 22, 2004 | 12.91 | 12.91 | 12.37 | 12.40 | 185,323 | -0.38(-3.00%) |
Mar 19, 2004 | 12.87 | 12.91 | 12.50 | 12.78 | 172,190 | +0.02(+0.14%) |
Mar 18, 2004 | 12.88 | 13.02 | 12.67 | 12.77 | 232,384 | -0.28(-2.13%) |
Mar 17, 2004 | 12.87 | 13.15 | 12.80 | 13.04 | 197,362 | +0.29(+2.26%) |
Mar 16, 2004 | 12.96 | 13.17 | 12.65 | 12.76 | 178,392 | -0.11(-0.82%) |
Mar 15, 2004 | 13.34 | 13.41 | 12.79 | 12.86 | 242,781 | -0.48(-3.59%) |
Mar 12, 2004 | 12.89 | 13.34 | 12.89 | 13.34 | 205,388 | +0.38(+2.93%) |
Mar 11, 2004 | 13.23 | 13.31 | 12.88 | 12.96 | 357,332 | -0.31(-2.31%) |
Mar 10, 2004 | 13.34 | 13.44 | 13.20 | 13.27 | 300,604 | +0.07(+0.53%) |
Mar 09, 2004 | 13.60 | 13.60 | 13.16 | 13.20 | 266,129 | -0.29(-2.17%) |
Mar 08, 2004 | 13.54 | 13.72 | 13.43 | 13.49 | 299,144 | -0.11(-0.78%) |
Mar 05, 2004 | 13.44 | 13.77 | 13.34 | 13.60 | 265,947 | +0.10(+0.73%) |
Mar 04, 2004 | 13.43 | 13.50 | 13.22 | 13.50 | 215,603 | +0.04(+0.30%) |
Mar 03, 2004 | 13.43 | 13.49 | 13.26 | 13.46 | 268,136 | +0.07(+0.55%) |
Mar 02, 2004 | 13.48 | 13.56 | 13.37 | 13.38 | 652,829 | -0.05(-0.41%) |
Mar 01, 2004 | 13.31 | 13.48 | 13.20 | 13.44 | 340,186 | +0.19(+1.43%) |
Feb 27, 2004 | 13.18 | 13.31 | 13.09 | 13.25 | 591,540 | +0.13(+0.98%) |
Feb 26, 2004 | 12.87 | 13.12 | 12.78 | 13.12 | 323,952 | +0.11(+0.84%) |
Feb 25, 2004 | 12.44 | 13.16 | 12.39 | 13.01 | 607,775 | +0.77(+6.27%) |
Feb 24, 2004 | 12.29 | 12.34 | 12.12 | 12.24 | 324,499 | +0.08(+0.69%) |
Feb 23, 2004 | 11.99 | 12.26 | 11.94 | 12.16 | 537,366 | +0.23(+1.96%) |
Feb 20, 2004 | 12.01 | 12.22 | 11.68 | 11.93 | 290,754 | -0.14(-1.12%) |
Feb 19, 2004 | 12.06 | 12.29 | 12.00 | 12.06 | 443,245 | +0.31(+2.64%) |
Feb 18, 2004 | 11.98 | 12.08 | 11.75 | 11.75 | 137,168 | -0.20(-1.65%) |
Feb 17, 2004 | 11.76 | 12.02 | 11.69 | 11.95 | 207,030 | +0.35(+3.02%) |
Feb 13, 2004 | 11.87 | 11.87 | 11.51 | 11.60 | 309,542 | -0.18(-1.55%) |
Feb 12, 2004 | 12.06 | 12.06 | 11.78 | 11.78 | 152,126 | -0.26(-2.13%) |
Feb 11, 2004 | 12.15 | 12.19 | 11.91 | 12.04 | 172,373 | -0.12(-0.96%) |
Feb 10, 2004 | 11.83 | 12.17 | 11.79 | 12.15 | 201,193 | +0.27(+2.31%) |
Feb 09, 2004 | 12.00 | 12.08 | 11.82 | 11.88 | 185,506 | -0.12(-1.03%) |
Feb 06, 2004 | 11.44 | 12.03 | 11.42 | 12.00 | 333,254 | +0.58(+5.12%) |
Feb 05, 2004 | 11.44 | 11.54 | 11.37 | 11.42 | 197,545 | +0.01(+0.10%) |
Feb 04, 2004 | 11.83 | 11.86 | 11.37 | 11.41 | 270,507 | -0.41(-3.43%) |
Feb 03, 2004 | 11.82 | 11.94 | 11.70 | 11.81 | 201,558 | -0.04(-0.37%) |
Feb 02, 2004 | 11.71 | 11.89 | 11.38 | 11.86 | 433,030 | +0.14(+1.22%) |
Jan 30, 2004 | 11.73 | 11.78 | 11.35 | 11.71 | 312,642 | +0.08(+0.69%) |
Jan 29, 2004 | 11.72 | 11.84 | 11.28 | 11.63 | 454,372 | -0.02(-0.19%) |
Jan 28, 2004 | 12.28 | 12.28 | 11.57 | 11.66 | 241,140 | -0.52(-4.23%) |
Jan 27, 2004 | 12.50 | 12.51 | 12.12 | 12.17 | 677,089 | -0.31(-2.46%) |
Jan 26, 2004 | 12.17 | 12.50 | 12.10 | 12.48 | 164,347 | +0.21(+1.73%) |
Jan 23, 2004 | 12.16 | 12.27 | 11.85 | 12.27 | 201,375 | +0.23(+1.91%) |
Jan 22, 2004 | 11.90 | 12.16 | 11.85 | 12.04 | 387,611 | +0.08(+0.71%) |
Jan 21, 2004 | 11.92 | 12.08 | 11.77 | 11.95 | 327,052 | +0.02(+0.18%) |
Jan 20, 2004 | 12.33 | 12.42 | 11.93 | 11.93 | 628,022 | -0.55(-4.39%) |
Jan 16, 2004 | 12.36 | 12.66 | 12.28 | 12.48 | 252,266 | +0.10(+0.80%) |
Jan 15, 2004 | 12.46 | 12.46 | 12.18 | 12.38 | 152,180 | -0.05(-0.38%) |
Jan 14, 2004 | 12.43 | 12.51 | 12.29 | 12.43 | 168,323 | -0.02(-0.15%) |
Jan 13, 2004 | 12.29 | 12.48 | 12.12 | 12.44 | 195,058 | +0.16(+1.34%) |
Jan 12, 2004 | 12.52 | 12.60 | 12.13 | 12.28 | 354,658 | -0.24(-1.90%) |
Jan 09, 2004 | 12.51 | 12.72 | 12.48 | 12.52 | 291,779 | -0.01(-0.12%) |
Jan 08, 2004 | 12.66 | 12.76 | 12.43 | 12.53 | 347,998 | -0.18(-1.44%) |
Jan 07, 2004 | 12.08 | 12.72 | 11.99 | 12.72 | 525,169 | +0.64(+5.26%) |
Jan 06, 2004 | 12.28 | 12.32 | 12.03 | 12.08 | 334,896 | -0.15(-1.23%) |
Jan 05, 2004 | 12.06 | 12.28 | 12.06 | 12.23 | 487,387 | +0.17(+1.39%) |
Jan 02, 2004 | 11.94 | 12.34 | 11.87 | 12.06 | 240,227 | +0.12(+0.98%) |
Dec 31, 2003 | 12.30 | 12.39 | 11.94 | 11.94 | 304,617 | -0.30(-2.48%) |
Dec 30, 2003 | 12.24 | 12.37 | 12.00 | 12.25 | 316,805 | -0.07(-0.56%) |
Dec 29, 2003 | 12.35 | 12.46 | 12.20 | 12.32 | 203,017 | -0.03(-0.27%) |
Dec 26, 2003 | 12.21 | 12.35 | 12.21 | 12.35 | 45,672 | +0.11(+0.87%) |
Dec 24, 2003 | 12.35 | 12.37 | 12.22 | 12.24 | 87,665 | -0.12(-1.01%) |
Dec 23, 2003 | 12.24 | 12.37 | 12.06 | 12.37 | 168,976 | +0.18(+1.47%) |
Dec 22, 2003 | 12.03 | 12.39 | 12.02 | 12.19 | 214,129 | +0.08(+0.63%) |
Dec 19, 2003 | 12.04 | 12.13 | 11.70 | 12.11 | 489,795 | +0.25(+2.09%) |
Dec 18, 2003 | 11.80 | 11.94 | 11.70 | 11.86 | 237,592 | +0.09(+0.78%) |
Dec 17, 2003 | 11.76 | 11.86 | 11.61 | 11.77 | 243,514 | +0.14(+1.16%) |
Dec 16, 2003 | 11.83 | 11.96 | 11.51 | 11.64 | 314,301 | -0.19(-1.58%) |
Dec 15, 2003 | 12.06 | 12.19 | 11.82 | 11.82 | 321,825 | -0.24(-1.97%) |
Dec 12, 2003 | 12.16 | 12.24 | 11.98 | 12.06 | 330,930 | -0.05(-0.45%) |
Dec 11, 2003 | 11.91 | 12.20 | 11.79 | 12.12 | 330,336 | +0.38(+3.27%) |
Dec 10, 2003 | 12.24 | 12.27 | 11.61 | 11.73 | 728,308 | -0.68(-5.48%) |
Dec 09, 2003 | 12.90 | 12.90 | 12.21 | 12.41 | 614,401 | -0.43(-3.39%) |
Dec 08, 2003 | 12.60 | 12.96 | 12.60 | 12.85 | 168,256 | +0.24(+1.88%) |
Dec 05, 2003 | 12.74 | 12.92 | 12.69 | 12.61 | 77,414 | -0.13(-1.00%) |
Dec 04, 2003 | 12.87 | 13.03 | 12.58 | 12.74 | 478,491 | -0.07(-0.57%) |
Dec 03, 2003 | 13.16 | 13.21 | 12.80 | 12.81 | 360,783 | -0.35(-2.64%) |
Dec 02, 2003 | 13.19 | 13.29 | 13.08 | 13.16 | 357,190 | -0.14(-1.04%) |
Dec 01, 2003 | 13.20 | 13.31 | 13.05 | 13.30 | 562,983 | +0.20(+1.56%) |
Nov 28, 2003 | 13.23 | 13.25 | 13.07 | 13.09 | 103,259 | -0.06(-0.44%) |
Nov 26, 2003 | 13.31 | 13.36 | 13.07 | 13.15 | 210,256 | -0.11(-0.85%) |
Nov 25, 2003 | 13.30 | 13.43 | 13.25 | 13.26 | 346,371 | -0.02(-0.14%) |
Nov 24, 2003 | 12.96 | 13.30 | 12.86 | 13.28 | 302,860 | +0.40(+3.09%) |
Nov 21, 2003 | 12.72 | 13.04 | 12.74 | 12.88 | 356,013 | +0.17(+1.32%) |
Nov 20, 2003 | 12.55 | 12.81 | 12.47 | 12.72 | 305,394 | +0.03(+0.23%) |
Nov 19, 2003 | 12.37 | 12.87 | 12.20 | 12.69 | 265,839 | +0.20(+1.64%) |
Nov 18, 2003 | 12.79 | 12.87 | 12.47 | 12.48 | 198,789 | -0.38(-2.96%) |
Nov 17, 2003 | 12.90 | 12.92 | 12.70 | 12.86 | 322,551 | -0.13(-0.98%) |
Nov 14, 2003 | 13.13 | 13.16 | 12.95 | 12.99 | 395,546 | -0.08(-0.59%) |
Nov 13, 2003 | 13.10 | 13.18 | 12.99 | 13.07 | 343,305 | -0.09(-0.69%) |
Nov 12, 2003 | 13.10 | 13.25 | 12.93 | 13.16 | 368,789 | +0.20(+1.55%) |
Nov 11, 2003 | 13.19 | 13.19 | 12.91 | 12.96 | 238,338 | -0.22(-1.64%) |
Nov 10, 2003 | 13.38 | 13.50 | 13.07 | 13.17 | 485,873 | -0.08(-0.58%) |
Nov 07, 2003 | 13.50 | 13.59 | 13.22 | 13.25 | 263,479 | -0.16(-1.17%) |
Nov 06, 2003 | 13.40 | 13.52 | 13.16 | 13.41 | 340,966 | +0.01(+0.08%) |
Nov 05, 2003 | 13.10 | 13.59 | 13.01 | 13.39 | 942,784 | +0.39(+3.01%) |
Nov 04, 2003 | 12.93 | 13.21 | 12.87 | 13.00 | 553,629 | +0.08(+0.62%) |
Nov 03, 2003 | 12.72 | 13.06 | 12.59 | 12.92 | 803,278 | +0.10(+0.80%) |
Oct 31, 2003 | 13.08 | 13.12 | 12.79 | 12.82 | 645,286 | -0.34(-2.56%) |
Oct 30, 2003 | 13.56 | 13.64 | 13.13 | 13.16 | 1,204,454 | -0.40(-2.96%) |
Oct 29, 2003 | 13.43 | 13.61 | 13.06 | 13.56 | 910,270 | +0.14(+1.03%) |
Oct 28, 2003 | 12.87 | 13.44 | 12.77 | 13.42 | 1,281,422 | +0.71(+5.61%) |
Oct 27, 2003 | 12.52 | 12.81 | 12.40 | 12.71 | 498,514 | +0.29(+2.36%) |
Oct 24, 2003 | 12.54 | 12.70 | 12.38 | 12.42 | 849,827 | -0.11(-0.85%) |
Oct 23, 2003 | 12.38 | 12.84 | 12.10 | 12.52 | 1,647,668 | +0.19(+1.54%) |
Oct 22, 2003 | 11.31 | 12.52 | 11.22 | 12.33 | 1,521,443 | +1.05(+9.33%) |
Oct 21, 2003 | 11.46 | 11.46 | 11.15 | 11.28 | 177,971 | -0.09(-0.77%) |
Oct 20, 2003 | 11.33 | 11.44 | 11.09 | 11.37 | 223,609 | +0.09(+0.81%) |
Oct 17, 2003 | 11.45 | 11.45 | 11.26 | 11.28 | 205,217 | -0.04(-0.36%) |
Oct 16, 2003 | 11.18 | 11.33 | 11.20 | 11.32 | 123,070 | +0.13(+1.18%) |
Oct 15, 2003 | 11.09 | 11.29 | 11.02 | 11.18 | 167,023 | +0.00(+0.00%) |
Oct 14, 2003 | 11.02 | 11.18 | 10.71 | 11.18 | 196,270 | +0.21(+1.93%) |
Oct 13, 2003 | 10.95 | 11.03 | 10.95 | 10.97 | 170,062 | +0.00(+0.03%) |
Oct 10, 2003 | 10.90 | 11.02 | 10.78 | 10.97 | 150,054 | +0.02(+0.17%) |
Oct 09, 2003 | 10.96 | 11.04 | 10.82 | 10.95 | 230,106 | +0.19(+1.76%) |
Oct 08, 2003 | 10.96 | 10.96 | 10.72 | 10.76 | 170,251 | -0.20(-1.86%) |
Oct 07, 2003 | 10.96 | 10.97 | 10.69 | 10.96 | 299,497 | +0.00(+0.00%) |
Oct 06, 2003 | 11.00 | 11.04 | 10.89 | 10.96 | 224,632 | +0.14(+1.28%) |
Oct 03, 2003 | 10.49 | 10.99 | 10.44 | 10.83 | 397,363 | +0.39(+3.78%) |
Oct 02, 2003 | 10.53 | 10.58 | 10.33 | 10.43 | 208,549 | -0.01(-0.07%) |
Oct 01, 2003 | 10.14 | 10.67 | 10.11 | 10.44 | 350,909 | +0.27(+2.62%) |
Sep 30, 2003 | 10.14 | 10.33 | 10.04 | 10.17 | 411,555 | -0.14(-1.31%) |
Sep 29, 2003 | 10.12 | 10.38 | 9.981 | 10.31 | 385,205 | +0.15(+1.44%) |
Sep 26, 2003 | 10.32 | 10.32 | 10.07 | 10.16 | 315,714 | -0.12(-1.14%) |
Sep 25, 2003 | 10.45 | 10.78 | 10.28 | 10.28 | 290,922 | -0.18(-1.71%) |
Sep 24, 2003 | 10.64 | 10.77 | 10.42 | 10.46 | 216,422 | -0.18(-1.68%) |
Sep 23, 2003 | 10.45 | 10.65 | 10.39 | 10.64 | 294,825 | +0.16(+1.53%) |
Sep 22, 2003 | 10.47 | 10.60 | 10.32 | 10.47 | 222,007 | -0.05(-0.45%) |
Sep 19, 2003 | 10.60 | 10.77 | 10.49 | 10.52 | 288,611 | -0.26(-2.41%) |
Sep 18, 2003 | 10.76 | 10.79 | 10.64 | 10.78 | 243,850 | +0.06(+0.58%) |
Sep 17, 2003 | 10.57 | 10.74 | 10.45 | 10.72 | 369,553 | +0.15(+1.45%) |
Sep 16, 2003 | 10.38 | 10.59 | 10.23 | 10.57 | 323,973 | +0.16(+1.58%) |
Sep 15, 2003 | 10.09 | 10.57 | 10.04 | 10.40 | 532,441 | +3.51(+50.99%) |
Sep 12, 2003 | 6.896 | 6.985 | 6.806 | 6.889 | 474,436 | -0.01(-0.21%) |
Sep 11, 2003 | 6.910 | 6.956 | 6.780 | 6.904 | 615,892 | -0.04(-0.58%) |
Sep 10, 2003 | 6.896 | 7.030 | 6.871 | 6.944 | 578,407 | +0.03(+0.40%) |
Sep 09, 2003 | 6.905 | 6.988 | 6.808 | 6.917 | 479,087 | -0.01(-0.09%) |
Sep 08, 2003 | 6.905 | 6.980 | 6.871 | 6.923 | 338,726 | +0.05(+0.76%) |
Sep 05, 2003 | 6.821 | 6.969 | 6.790 | 6.871 | 544,480 | +0.05(+0.71%) |
Sep 04, 2003 | 6.714 | 6.822 | 6.709 | 6.822 | 441,603 | +0.10(+1.47%) |
Sep 03, 2003 | 6.741 | 6.790 | 6.705 | 6.723 | 349,944 | -0.02(-0.26%) |