Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 12.93 | 12.98 | 12.86 | 12.94 | 82,487 | +0.01(+0.09%) |
Sep 29, 2004 | 12.84 | 12.93 | 12.78 | 12.93 | 72,978 | +0.07(+0.55%) |
Sep 28, 2004 | 12.70 | 12.87 | 12.61 | 12.86 | 65,238 | +0.13(+1.01%) |
Sep 27, 2004 | 12.86 | 12.86 | 12.68 | 12.73 | 93,103 | -0.17(-1.33%) |
Sep 24, 2004 | 12.86 | 12.96 | 12.82 | 12.90 | 48,652 | +0.04(+0.28%) |
Sep 23, 2004 | 12.97 | 12.99 | 12.85 | 12.86 | 80,055 | -0.11(-0.84%) |
Sep 22, 2004 | 13.11 | 13.11 | 12.97 | 12.97 | 192,619 | -0.20(-1.49%) |
Sep 21, 2004 | 13.10 | 13.18 | 13.10 | 13.17 | 85,141 | +0.07(+0.50%) |
Sep 20, 2004 | 13.12 | 13.26 | 13.10 | 13.10 | 98,631 | -0.07(-0.55%) |
Sep 17, 2004 | 13.09 | 13.18 | 12.96 | 13.18 | 178,465 | +0.20(+1.53%) |
Sep 16, 2004 | 12.96 | 13.05 | 12.89 | 12.98 | 97,083 | +0.02(+0.17%) |
Sep 15, 2004 | 12.81 | 12.99 | 12.76 | 12.96 | 52,854 | +0.16(+1.24%) |
Sep 14, 2004 | 12.89 | 12.96 | 12.77 | 12.80 | 65,680 | -0.09(-0.70%) |
Sep 13, 2004 | 13.00 | 13.12 | 12.89 | 12.89 | 92,439 | -0.14(-1.11%) |
Sep 10, 2004 | 13.14 | 13.14 | 12.99 | 13.03 | 91,776 | -0.08(-0.64%) |
Sep 09, 2004 | 12.98 | 13.14 | 12.96 | 13.12 | 78,728 | +0.15(+1.19%) |
Sep 08, 2004 | 13.11 | 13.22 | 12.93 | 12.96 | 118,756 | -0.12(-0.92%) |
Sep 07, 2004 | 12.78 | 13.09 | 12.78 | 13.08 | 179,350 | +0.36(+2.84%) |
Sep 03, 2004 | 12.81 | 12.87 | 12.69 | 12.72 | 61,921 | -0.09(-0.72%) |
Sep 02, 2004 | 12.55 | 12.81 | 12.51 | 12.81 | 105,929 | +0.26(+2.05%) |
Sep 01, 2004 | 12.33 | 12.55 | 12.32 | 12.55 | 197,926 | +0.20(+1.61%) |
Aug 31, 2004 | 12.40 | 12.41 | 12.22 | 12.36 | 65,901 | -0.02(-0.18%) |
Aug 30, 2004 | 12.27 | 12.48 | 12.22 | 12.38 | 114,333 | +0.06(+0.50%) |
Aug 27, 2004 | 12.11 | 12.32 | 12.11 | 12.32 | 74,084 | +0.27(+2.21%) |
Aug 26, 2004 | 12.31 | 12.31 | 12.03 | 12.05 | 133,351 | -0.29(-2.35%) |
Aug 25, 2004 | 12.44 | 12.44 | 12.31 | 12.34 | 133,794 | -0.08(-0.64%) |
Aug 24, 2004 | 12.18 | 12.42 | 12.18 | 12.42 | 130,476 | +0.30(+2.48%) |
Aug 23, 2004 | 12.27 | 12.27 | 12.10 | 12.12 | 117,429 | -0.15(-1.25%) |
Aug 20, 2004 | 11.98 | 12.27 | 11.98 | 12.27 | 118,313 | +0.35(+2.90%) |
Aug 19, 2004 | 12.05 | 12.05 | 11.91 | 11.93 | 182,446 | -0.12(-1.03%) |
Aug 18, 2004 | 12.06 | 12.11 | 11.98 | 12.05 | 127,380 | +0.00(+0.00%) |
Aug 17, 2004 | 12.10 | 12.10 | 11.96 | 12.05 | 84,699 | -0.03(-0.22%) |
Aug 16, 2004 | 11.98 | 12.14 | 11.98 | 12.08 | 108,583 | +0.08(+0.68%) |
Aug 13, 2004 | 12.10 | 12.16 | 11.99 | 12.00 | 59,488 | -0.07(-0.60%) |
Aug 12, 2004 | 12.28 | 12.28 | 12.06 | 12.07 | 164,312 | -0.23(-1.89%) |
Aug 11, 2004 | 11.99 | 12.32 | 11.89 | 12.30 | 204,782 | +0.30(+2.47%) |
Aug 10, 2004 | 11.57 | 12.04 | 11.57 | 12.01 | 208,099 | +0.45(+3.91%) |
Aug 09, 2004 | 11.72 | 11.78 | 11.51 | 11.55 | 118,092 | -0.17(-1.45%) |
Aug 06, 2004 | 11.88 | 11.88 | 11.70 | 11.72 | 149,937 | -0.21(-1.76%) |
Aug 05, 2004 | 12.11 | 12.13 | 11.92 | 11.93 | 184,658 | -0.24(-1.93%) |
Aug 04, 2004 | 12.15 | 12.28 | 11.99 | 12.17 | 137,774 | -0.04(-0.30%) |
Aug 03, 2004 | 12.31 | 12.32 | 12.15 | 12.20 | 110,131 | -0.07(-0.59%) |
Aug 02, 2004 | 12.08 | 12.31 | 12.06 | 12.28 | 137,774 | +0.12(+1.02%) |
Jul 30, 2004 | 12.19 | 12.28 | 12.03 | 12.15 | 140,870 | +0.08(+0.66%) |
Jul 29, 2004 | 11.86 | 12.07 | 11.86 | 12.07 | 120,304 | +0.24(+2.01%) |
Jul 28, 2004 | 11.97 | 11.99 | 11.67 | 11.84 | 112,342 | -0.16(-1.30%) |
Jul 27, 2004 | 11.79 | 12.04 | 11.79 | 11.99 | 120,304 | +0.19(+1.59%) |
Jul 26, 2004 | 11.89 | 11.95 | 11.74 | 11.80 | 113,448 | -0.09(-0.72%) |
Jul 23, 2004 | 11.78 | 12.00 | 11.75 | 11.89 | 161,879 | +0.12(+1.04%) |
Jul 22, 2004 | 12.05 | 12.18 | 11.61 | 11.77 | 257,415 | -0.29(-2.40%) |
Jul 21, 2004 | 12.44 | 12.47 | 12.04 | 12.06 | 183,994 | -0.37(-3.00%) |
Jul 20, 2004 | 12.31 | 12.44 | 12.31 | 12.43 | 129,150 | +0.12(+0.94%) |
Jul 19, 2004 | 12.42 | 12.45 | 12.32 | 12.32 | 143,524 | -0.13(-1.05%) |
Jul 16, 2004 | 12.50 | 12.51 | 12.35 | 12.45 | 128,707 | -0.05(-0.40%) |
Jul 15, 2004 | 12.43 | 12.58 | 12.29 | 12.50 | 175,591 | +0.13(+1.02%) |
Jul 14, 2004 | 12.62 | 12.67 | 12.28 | 12.37 | 172,052 | -0.27(-2.15%) |
Jul 13, 2004 | 12.62 | 12.77 | 12.60 | 12.64 | 99,516 | +0.00(+0.02%) |
Jul 12, 2004 | 12.57 | 12.82 | 12.51 | 12.64 | 161,658 | +0.07(+0.52%) |
Jul 09, 2004 | 12.59 | 12.72 | 12.57 | 12.57 | 108,141 | -0.01(-0.05%) |
Jul 08, 2004 | 12.57 | 12.80 | 12.50 | 12.58 | 225,791 | +0.01(+0.09%) |
Jul 07, 2004 | 12.66 | 12.93 | 12.55 | 12.57 | 211,195 | -0.10(-0.75%) |
Jul 06, 2004 | 12.64 | 12.82 | 12.49 | 12.66 | 168,956 | -0.02(-0.16%) |
Jul 02, 2004 | 12.67 | 12.70 | 12.55 | 12.68 | 82,487 | +0.03(+0.23%) |
Jul 01, 2004 | 12.71 | 12.85 | 12.59 | 12.65 | 191,513 | -0.05(-0.39%) |
Jun 30, 2004 | 12.71 | 12.84 | 12.60 | 12.70 | 141,976 | +0.03(+0.25%) |
Jun 29, 2004 | 12.44 | 12.74 | 12.44 | 12.67 | 232,647 | +0.16(+1.28%) |
Jun 28, 2004 | 12.28 | 12.52 | 12.25 | 12.51 | 354,278 | +0.28(+2.29%) |
Jun 25, 2004 | 12.45 | 12.45 | 12.23 | 12.23 | 441,189 | -0.21(-1.72%) |
Jun 24, 2004 | 12.32 | 12.49 | 12.25 | 12.45 | 229,329 | +0.13(+1.03%) |
Jun 23, 2004 | 12.09 | 12.32 | 12.02 | 12.32 | 202,349 | +0.24(+2.02%) |
Jun 22, 2004 | 12.19 | 12.22 | 12.05 | 12.08 | 199,474 | -0.13(-1.07%) |
Jun 21, 2004 | 12.41 | 12.41 | 12.11 | 12.21 | 302,087 | -0.20(-1.60%) |
Jun 18, 2004 | 11.43 | 12.45 | 11.40 | 12.41 | 468,611 | +0.98(+8.55%) |
Jun 17, 2004 | 11.55 | 11.57 | 11.35 | 11.43 | 201,244 | -0.17(-1.46%) |
Jun 16, 2004 | 11.49 | 11.62 | 11.39 | 11.60 | 205,888 | +0.16(+1.38%) |
Jun 15, 2004 | 11.18 | 11.47 | 11.18 | 11.44 | 396,738 | +0.26(+2.30%) |
Jun 14, 2004 | 10.65 | 11.41 | 10.63 | 11.18 | 329,288 | +0.53(+4.97%) |
Jun 10, 2004 | 10.67 | 10.72 | 10.61 | 10.65 | 110,352 | -0.04(-0.34%) |
Jun 09, 2004 | 10.69 | 10.77 | 10.65 | 10.69 | 112,121 | -0.04(-0.34%) |
Jun 08, 2004 | 10.70 | 10.73 | 10.64 | 10.73 | 72,094 | +0.00(+0.04%) |
Jun 07, 2004 | 10.68 | 10.72 | 10.62 | 10.72 | 93,103 | +0.09(+0.83%) |
Jun 04, 2004 | 10.66 | 10.69 | 10.63 | 10.63 | 58,161 | -0.03(-0.25%) |
Jun 03, 2004 | 10.71 | 10.71 | 10.62 | 10.66 | 77,401 | -0.05(-0.44%) |
Jun 02, 2004 | 10.71 | 10.73 | 10.57 | 10.71 | 69,219 | +0.01(+0.13%) |
Jun 01, 2004 | 10.66 | 10.74 | 10.65 | 10.69 | 100,843 | +0.06(+0.53%) |
May 28, 2004 | 10.72 | 10.72 | 10.63 | 10.64 | 52,633 | -0.08(-0.74%) |
May 27, 2004 | 10.74 | 10.79 | 10.69 | 10.72 | 61,036 | -0.02(-0.21%) |
May 26, 2004 | 10.73 | 10.74 | 10.65 | 10.74 | 113,448 | +0.01(+0.08%) |
May 25, 2004 | 10.54 | 10.83 | 10.52 | 10.73 | 217,166 | +0.19(+1.85%) |
May 24, 2004 | 10.51 | 10.54 | 10.43 | 10.54 | 67,228 | +0.04(+0.34%) |
May 21, 2004 | 10.54 | 10.54 | 10.42 | 10.50 | 64,575 | +0.01(+0.13%) |
May 20, 2004 | 10.42 | 10.51 | 10.36 | 10.49 | 115,438 | +0.04(+0.35%) |
May 19, 2004 | 10.51 | 10.54 | 10.40 | 10.45 | 123,621 | -0.03(-0.26%) |
May 18, 2004 | 10.38 | 10.48 | 10.38 | 10.48 | 105,708 | +0.10(+0.96%) |
May 17, 2004 | 10.60 | 10.60 | 10.37 | 10.38 | 132,688 | -0.23(-2.15%) |
May 14, 2004 | 10.44 | 10.70 | 10.36 | 10.61 | 118,313 | +0.17(+1.60%) |
May 13, 2004 | 10.54 | 10.56 | 10.38 | 10.44 | 104,381 | -0.12(-1.14%) |
May 12, 2004 | 10.45 | 10.58 | 10.38 | 10.56 | 124,727 | +0.07(+0.65%) |
May 11, 2004 | 10.36 | 10.49 | 10.34 | 10.49 | 86,247 | +0.15(+1.44%) |
May 10, 2004 | 10.44 | 10.51 | 10.32 | 10.34 | 90,228 | -0.14(-1.38%) |
May 07, 2004 | 10.56 | 10.57 | 10.38 | 10.49 | 113,890 | -0.08(-0.75%) |
May 06, 2004 | 10.54 | 10.63 | 10.48 | 10.57 | 126,938 | -0.08(-0.72%) |
May 05, 2004 | 10.73 | 10.76 | 10.64 | 10.64 | 68,555 | -0.09(-0.84%) |
May 04, 2004 | 10.70 | 10.85 | 10.63 | 10.73 | 78,065 | +0.04(+0.34%) |
May 03, 2004 | 10.60 | 10.77 | 10.56 | 10.70 | 113,227 | +0.05(+0.45%) |
Apr 30, 2004 | 10.78 | 10.82 | 10.61 | 10.65 | 116,544 | -0.14(-1.26%) |
Apr 29, 2004 | 10.88 | 11.02 | 10.75 | 10.78 | 97,968 | -0.11(-1.04%) |
Apr 28, 2004 | 10.92 | 10.93 | 10.86 | 10.90 | 129,813 | -0.05(-0.47%) |
Apr 27, 2004 | 10.99 | 11.02 | 10.90 | 10.95 | 80,718 | -0.02(-0.14%) |
Apr 26, 2004 | 10.81 | 11.04 | 10.81 | 10.97 | 106,593 | +0.10(+0.89%) |
Apr 23, 2004 | 10.85 | 10.88 | 10.74 | 10.87 | 109,025 | -0.00(-0.04%) |
Apr 22, 2004 | 10.76 | 10.89 | 10.72 | 10.87 | 72,757 | +0.11(+1.03%) |
Apr 21, 2004 | 10.71 | 10.76 | 10.60 | 10.76 | 76,959 | +0.07(+0.63%) |
Apr 20, 2004 | 10.80 | 10.94 | 10.69 | 10.69 | 81,824 | -0.07(-0.67%) |
Apr 19, 2004 | 10.90 | 10.90 | 10.75 | 10.77 | 95,093 | -0.19(-1.71%) |
Apr 16, 2004 | 10.86 | 10.95 | 10.78 | 10.95 | 118,092 | +0.11(+1.04%) |
Apr 15, 2004 | 10.62 | 10.85 | 10.61 | 10.84 | 86,910 | +0.25(+2.33%) |
Apr 14, 2004 | 10.81 | 10.82 | 10.58 | 10.59 | 40,691 | -0.22(-2.07%) |
Apr 13, 2004 | 10.85 | 10.85 | 10.74 | 10.82 | 70,324 | -0.02(-0.19%) |
Apr 12, 2004 | 10.76 | 10.85 | 10.76 | 10.84 | 45,335 | +0.08(+0.78%) |
Apr 08, 2004 | 10.85 | 10.93 | 10.72 | 10.76 | 93,545 | -0.14(-1.33%) |
Apr 07, 2004 | 10.83 | 10.93 | 10.71 | 10.90 | 118,535 | +0.00(+0.02%) |
Apr 06, 2004 | 11.08 | 11.14 | 10.90 | 10.90 | 72,094 | -0.21(-1.93%) |
Apr 05, 2004 | 10.90 | 11.11 | 10.90 | 11.11 | 94,872 | +0.17(+1.55%) |
Apr 02, 2004 | 10.79 | 11.03 | 10.79 | 10.94 | 97,526 | +0.20(+1.89%) |
Apr 01, 2004 | 10.60 | 10.79 | 10.60 | 10.74 | 52,854 | +0.14(+1.34%) |
Mar 31, 2004 | 10.71 | 10.77 | 10.58 | 10.60 | 88,680 | -0.07(-0.66%) |
Mar 30, 2004 | 10.51 | 10.67 | 10.51 | 10.67 | 87,132 | +0.12(+1.14%) |
Mar 29, 2004 | 10.37 | 10.55 | 10.36 | 10.55 | 91,112 | +0.19(+1.88%) |
Mar 26, 2004 | 10.39 | 10.40 | 10.32 | 10.35 | 56,392 | -0.02(-0.22%) |
Mar 25, 2004 | 10.24 | 10.40 | 10.24 | 10.38 | 77,843 | +0.16(+1.53%) |
Mar 24, 2004 | 10.18 | 10.26 | 10.14 | 10.22 | 53,959 | +0.04(+0.40%) |
Mar 23, 2004 | 10.17 | 10.28 | 10.13 | 10.18 | 97,747 | -0.03(-0.31%) |
Mar 22, 2004 | 10.21 | 10.32 | 10.10 | 10.21 | 137,553 | +0.01(+0.13%) |
Mar 19, 2004 | 10.17 | 10.22 | 10.06 | 10.20 | 112,785 | +0.05(+0.45%) |
Mar 18, 2004 | 10.16 | 10.21 | 10.11 | 10.15 | 155,687 | +0.01(+0.13%) |
Mar 17, 2004 | 10.14 | 10.22 | 10.10 | 10.14 | 141,755 | +0.02(+0.16%) |
Mar 16, 2004 | 10.26 | 10.26 | 10.08 | 10.12 | 293,241 | -0.14(-1.39%) |
Mar 15, 2004 | 10.58 | 10.58 | 10.21 | 10.26 | 110,794 | -0.33(-3.14%) |
Mar 12, 2004 | 10.40 | 10.60 | 10.34 | 10.60 | 109,910 | +0.21(+2.07%) |
Mar 11, 2004 | 10.31 | 10.45 | 10.31 | 10.38 | 130,034 | -0.02(-0.17%) |
Mar 10, 2004 | 10.52 | 10.52 | 10.38 | 10.40 | 142,640 | -0.11(-1.07%) |
Mar 09, 2004 | 10.58 | 10.61 | 10.43 | 10.51 | 146,620 | -0.12(-1.15%) |
Mar 08, 2004 | 10.67 | 10.83 | 10.62 | 10.64 | 50,642 | -0.06(-0.57%) |
Mar 05, 2004 | 10.69 | 10.88 | 10.64 | 10.70 | 55,065 | -0.02(-0.15%) |
Mar 04, 2004 | 10.85 | 10.85 | 10.67 | 10.71 | 88,680 | -0.14(-1.27%) |
Mar 03, 2004 | 10.75 | 10.88 | 10.60 | 10.85 | 116,544 | +0.11(+1.01%) |
Mar 02, 2004 | 10.96 | 10.97 | 10.74 | 10.74 | 54,181 | -0.21(-1.94%) |
Mar 01, 2004 | 10.90 | 10.95 | 10.75 | 10.95 | 100,622 | +0.10(+0.90%) |
Feb 27, 2004 | 10.78 | 10.90 | 10.72 | 10.86 | 120,525 | +0.02(+0.17%) |
Feb 26, 2004 | 10.92 | 10.92 | 10.79 | 10.84 | 300,318 | -0.08(-0.75%) |
Feb 25, 2004 | 10.52 | 10.93 | 10.44 | 10.92 | 220,262 | +0.41(+3.87%) |
Feb 24, 2004 | 10.43 | 10.62 | 10.40 | 10.51 | 145,957 | +0.05(+0.45%) |
Feb 23, 2004 | 10.57 | 10.59 | 10.45 | 10.47 | 139,765 | -0.15(-1.41%) |
Feb 20, 2004 | 10.80 | 10.81 | 10.56 | 10.62 | 100,179 | -0.12(-1.16%) |
Feb 19, 2004 | 10.86 | 11.15 | 10.70 | 10.74 | 104,160 | -0.09(-0.86%) |
Feb 18, 2004 | 11.01 | 11.01 | 10.67 | 10.83 | 107,698 | -0.18(-1.62%) |
Feb 17, 2004 | 10.55 | 11.06 | 10.55 | 11.01 | 112,785 | +0.52(+4.93%) |
Feb 13, 2004 | 10.92 | 10.95 | 10.49 | 10.49 | 136,669 | -0.38(-3.51%) |
Feb 12, 2004 | 10.84 | 10.96 | 10.83 | 10.88 | 124,727 | +0.06(+0.52%) |
Feb 11, 2004 | 10.74 | 10.82 | 10.64 | 10.82 | 140,207 | +0.11(+1.06%) |
Feb 10, 2004 | 10.63 | 10.83 | 10.51 | 10.71 | 201,465 | +0.20(+1.94%) |
Feb 09, 2004 | 10.62 | 10.62 | 10.50 | 10.50 | 45,114 | -0.11(-1.07%) |
Feb 06, 2004 | 10.39 | 10.63 | 10.32 | 10.62 | 85,584 | +0.24(+2.35%) |
Feb 05, 2004 | 10.13 | 10.39 | 10.13 | 10.37 | 65,238 | +0.26(+2.59%) |
Feb 04, 2004 | 10.40 | 10.40 | 10.10 | 10.11 | 116,323 | -0.29(-2.80%) |
Feb 03, 2004 | 10.22 | 10.58 | 10.22 | 10.40 | 96,641 | +0.16(+1.52%) |
Feb 02, 2004 | 10.36 | 10.58 | 10.15 | 10.24 | 95,977 | -0.08(-0.75%) |
Jan 30, 2004 | 10.17 | 10.41 | 10.04 | 10.32 | 97,304 | -0.03(-0.28%) |
Jan 29, 2004 | 10.54 | 10.68 | 10.29 | 10.35 | 93,103 | -0.14(-1.34%) |
Jan 28, 2004 | 10.90 | 10.90 | 10.46 | 10.49 | 100,400 | -0.41(-3.76%) |
Jan 27, 2004 | 10.90 | 10.97 | 10.83 | 10.90 | 127,823 | +0.04(+0.37%) |
Jan 26, 2004 | 10.63 | 10.86 | 10.60 | 10.86 | 129,813 | +0.19(+1.78%) |
Jan 23, 2004 | 10.51 | 10.67 | 10.51 | 10.67 | 125,390 | +0.20(+1.92%) |
Jan 22, 2004 | 10.53 | 10.54 | 10.40 | 10.47 | 83,593 | -0.06(-0.58%) |
Jan 21, 2004 | 10.66 | 10.70 | 10.45 | 10.53 | 120,304 | -0.13(-1.23%) |
Jan 20, 2004 | 10.72 | 10.75 | 10.41 | 10.66 | 113,448 | -0.06(-0.57%) |
Jan 16, 2004 | 10.83 | 10.86 | 10.72 | 10.72 | 72,536 | -0.05(-0.48%) |
Jan 15, 2004 | 10.84 | 10.93 | 10.57 | 10.77 | 92,218 | -0.06(-0.58%) |
Jan 14, 2004 | 10.60 | 10.85 | 10.60 | 10.84 | 101,506 | +0.27(+2.52%) |
Jan 13, 2004 | 10.53 | 10.70 | 10.38 | 10.57 | 234,637 | +0.04(+0.34%) |
Jan 12, 2004 | 10.09 | 10.53 | 10.06 | 10.53 | 166,745 | +0.44(+4.37%) |
Jan 09, 2004 | 10.01 | 10.10 | 10.00 | 10.09 | 114,554 | +0.10(+1.00%) |
Jan 08, 2004 | 10.15 | 10.15 | 9.993 | 9.993 | 99,958 | -0.16(-1.56%) |
Jan 07, 2004 | 10.13 | 10.25 | 10.06 | 10.15 | 106,814 | -0.05(-0.44%) |
Jan 06, 2004 | 10.17 | 10.30 | 10.17 | 10.20 | 103,275 | +0.03(+0.29%) |
Jan 05, 2004 | 10.24 | 10.39 | 9.835 | 10.17 | 348,307 | +0.01(+0.11%) |
Jan 02, 2004 | 10.22 | 10.31 | 10.12 | 10.16 | 87,795 | -0.02(-0.18%) |
Dec 31, 2003 | 10.38 | 10.46 | 10.17 | 10.17 | 112,785 | -0.25(-2.41%) |
Dec 30, 2003 | 10.68 | 10.68 | 10.42 | 10.43 | 83,814 | -0.25(-2.37%) |
Dec 29, 2003 | 10.50 | 10.63 | 10.40 | 10.68 | 103,054 | +0.18(+1.70%) |
Dec 26, 2003 | 10.43 | 10.50 | 10.31 | 10.50 | 31,845 | +0.07(+0.67%) |
Dec 24, 2003 | 10.51 | 10.51 | 10.31 | 10.43 | 53,296 | -0.09(-0.84%) |
Dec 23, 2003 | 10.25 | 10.52 | 10.25 | 10.52 | 150,159 | +0.21(+2.04%) |
Dec 22, 2003 | 10.35 | 10.36 | 10.31 | 10.31 | 105,708 | -0.08(-0.78%) |
Dec 19, 2003 | 10.40 | 10.43 | 9.944 | 10.39 | 232,868 | +0.01(+0.11%) |
Dec 18, 2003 | 10.10 | 10.49 | 10.05 | 10.38 | 196,821 | +5.33(+105.58%) |
Dec 17, 2003 | 5.076 | 5.076 | 4.992 | 5.048 | 112,342 | -0.03(-0.55%) |
Dec 16, 2003 | 4.850 | 5.076 | 4.850 | 5.076 | 257,415 | +0.22(+4.44%) |
Dec 15, 2003 | 5.016 | 5.016 | 4.855 | 4.860 | 186,648 | -0.11(-2.24%) |
Dec 12, 2003 | 4.898 | 4.971 | 4.887 | 4.971 | 133,130 | +0.03(+0.66%) |
Dec 11, 2003 | 4.754 | 4.938 | 4.754 | 4.938 | 197,705 | +0.19(+3.96%) |
Dec 10, 2003 | 4.748 | 4.802 | 4.745 | 4.750 | 104,823 | +0.00(+0.04%) |
Dec 09, 2003 | 4.762 | 4.802 | 4.748 | 4.749 | 99,074 | -0.01(-0.28%) |
Dec 08, 2003 | 4.717 | 4.762 | 4.697 | 4.762 | 217,166 | +0.07(+1.42%) |
Dec 05, 2003 | 4.664 | 4.700 | 4.664 | 4.695 | 206,993 | +0.03(+0.68%) |
Dec 04, 2003 | 4.691 | 4.693 | 4.635 | 4.664 | 168,072 | -0.04(-0.77%) |
Dec 03, 2003 | 4.639 | 4.639 | 4.639 | 4.700 | 131,803 | +0.05(+1.09%) |
Dec 02, 2003 | 4.686 | 4.686 | 4.635 | 4.649 | 82,266 | -0.04(-0.90%) |
Dec 01, 2003 | 4.635 | 4.694 | 4.633 | 4.691 | 172,052 | +0.06(+1.33%) |
Nov 28, 2003 | 4.601 | 4.646 | 4.577 | 4.630 | 81,382 | +0.04(+0.82%) |
Nov 26, 2003 | 4.522 | 4.595 | 4.505 | 4.592 | 98,631 | +0.07(+1.55%) |
Nov 25, 2003 | 4.409 | 4.522 | 4.409 | 4.522 | 186,648 | +0.11(+2.45%) |
Nov 24, 2003 | 4.413 | 4.460 | 4.413 | 4.414 | 144,188 | +0.00(+0.03%) |
Nov 21, 2003 | 4.480 | 4.480 | 4.412 | 4.413 | 103,496 | -0.05(-1.19%) |
Nov 20, 2003 | 4.367 | 4.472 | 4.366 | 4.466 | 213,628 | +0.11(+2.41%) |
Nov 19, 2003 | 4.366 | 4.375 | 4.344 | 4.361 | 566,579 | +0.07(+1.58%) |
Nov 18, 2003 | 4.304 | 4.349 | 4.285 | 4.293 | 57,940 | +0.01(+0.13%) |
Nov 17, 2003 | 4.226 | 4.294 | 4.226 | 4.287 | 132,246 | +0.01(+0.26%) |
Nov 14, 2003 | 4.273 | 4.318 | 4.263 | 4.276 | 81,382 | +0.01(+0.12%) |
Nov 13, 2003 | 4.211 | 4.273 | 4.211 | 4.271 | 75,190 | +0.05(+1.08%) |
Nov 12, 2003 | 4.212 | 4.225 | 4.193 | 4.225 | 85,362 | +0.01(+0.25%) |
Nov 11, 2003 | 4.212 | 4.239 | 4.201 | 4.214 | 76,517 | +0.01(+0.21%) |
Nov 10, 2003 | 4.321 | 4.321 | 4.199 | 4.205 | 160,553 | -0.12(-2.72%) |
Nov 07, 2003 | 4.321 | 4.327 | 4.318 | 4.323 | 88,901 | +0.01(+0.30%) |
Nov 06, 2003 | 4.249 | 4.317 | 4.249 | 4.310 | 64,575 | +0.07(+1.54%) |
Nov 05, 2003 | 4.219 | 4.244 | 4.183 | 4.244 | 79,613 | +0.02(+0.59%) |
Nov 04, 2003 | 4.206 | 4.223 | 4.206 | 4.219 | 90,670 | -0.00(-0.01%) |
Nov 03, 2003 | 4.192 | 4.220 | 4.192 | 4.220 | 95,535 | +0.04(+0.89%) |
Oct 31, 2003 | 4.200 | 4.207 | 4.098 | 4.183 | 208,763 | -0.07(-1.66%) |
Oct 30, 2003 | 4.209 | 4.253 | 4.209 | 4.253 | 57,498 | +0.07(+1.69%) |
Oct 29, 2003 | 4.183 | 4.201 | 4.183 | 4.183 | 100,400 | +0.00(+0.00%) |
Oct 28, 2003 | 4.194 | 4.256 | 4.183 | 4.183 | 155,245 | +0.00(+0.03%) |
Oct 27, 2003 | 4.126 | 4.183 | 4.126 | 4.182 | 73,420 | +0.05(+1.13%) |
Oct 24, 2003 | 4.127 | 4.184 | 4.126 | 4.135 | 51,306 | +0.00(+0.04%) |
Oct 23, 2003 | 4.138 | 4.180 | 4.127 | 4.133 | 75,632 | -0.00(-0.11%) |
Oct 22, 2003 | 4.179 | 4.192 | 4.138 | 4.138 | 78,286 | -0.05(-1.25%) |
Oct 21, 2003 | 4.199 | 4.199 | 4.175 | 4.190 | 84,920 | +0.01(+0.12%) |
Oct 20, 2003 | 4.183 | 4.205 | 4.185 | 4.185 | 50,421 | +0.00(+0.05%) |
Oct 17, 2003 | 4.222 | 4.222 | 4.171 | 4.183 | 141,534 | -0.04(-0.88%) |
Oct 16, 2003 | 4.233 | 4.234 | 4.195 | 4.220 | 126,054 | -0.01(-0.21%) |
Oct 15, 2003 | 4.239 | 4.245 | 4.186 | 4.229 | 237,512 | -0.02(-0.37%) |
Oct 14, 2003 | 4.222 | 4.248 | 4.234 | 4.245 | 145,514 | +0.02(+0.54%) |
Oct 13, 2003 | 4.200 | 4.222 | 4.199 | 4.222 | 184,436 | +0.02(+0.54%) |
Oct 10, 2003 | 4.169 | 4.200 | 4.164 | 4.200 | 167,187 | +0.03(+0.80%) |
Oct 09, 2003 | 4.115 | 4.170 | 4.115 | 4.166 | 223,801 | +0.05(+1.32%) |
Oct 08, 2003 | 4.061 | 4.135 | 4.061 | 4.112 | 158,783 | +0.06(+1.46%) |
Oct 07, 2003 | 4.045 | 4.063 | 4.013 | 4.053 | 136,669 | +0.01(+0.21%) |
Oct 06, 2003 | 4.019 | 4.049 | 4.008 | 4.044 | 92,881 | +0.03(+0.63%) |
Oct 03, 2003 | 3.965 | 4.031 | 3.990 | 4.019 | 136,226 | +0.05(+1.37%) |
Oct 02, 2003 | 4.008 | 4.023 | 3.959 | 3.965 | 70,767 | -0.05(-1.34%) |