Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 9.565 | 9.669 | 9.560 | 9.597 | 237,892 | +0.01(+0.14%) |
Oct 28, 2004 | 9.560 | 9.592 | 9.501 | 9.583 | 178,804 | +0.01(+0.10%) |
Oct 27, 2004 | 9.651 | 9.669 | 9.565 | 9.574 | 173,971 | -0.10(-0.99%) |
Oct 26, 2004 | 9.560 | 9.669 | 9.560 | 9.669 | 221,198 | +0.11(+1.14%) |
Oct 25, 2004 | 9.606 | 9.674 | 9.547 | 9.560 | 285,998 | +0.03(+0.31%) |
Oct 22, 2004 | 9.465 | 9.615 | 9.401 | 9.531 | 323,780 | +0.09(+0.99%) |
Oct 21, 2004 | 9.333 | 9.642 | 9.333 | 9.437 | 410,765 | +0.15(+1.57%) |
Oct 20, 2004 | 9.424 | 9.460 | 9.150 | 9.292 | 593,523 | -0.14(-1.45%) |
Oct 19, 2004 | 9.105 | 9.533 | 8.832 | 9.428 | 1,606,600 | +0.28(+3.03%) |
Oct 18, 2004 | 9.902 | 9.961 | 9.105 | 9.150 | 2,540,378 | -0.86(-8.59%) |
Oct 15, 2004 | 10.02 | 10.03 | 9.911 | 10.01 | 101,044 | -0.03(-0.27%) |
Oct 14, 2004 | 9.833 | 10.04 | 9.833 | 10.04 | 170,017 | +0.09(+0.92%) |
Oct 13, 2004 | 10.04 | 10.06 | 9.924 | 9.947 | 337,179 | -0.11(-1.13%) |
Oct 12, 2004 | 10.04 | 10.12 | 10.02 | 10.06 | 206,700 | -0.02(-0.18%) |
Oct 11, 2004 | 10.02 | 10.10 | 10.02 | 10.08 | 195,937 | +0.01(+0.09%) |
Oct 08, 2004 | 10.06 | 10.07 | 10.02 | 10.07 | 206,700 | +0.05(+0.55%) |
Oct 07, 2004 | 10.02 | 10.07 | 9.993 | 10.02 | 250,852 | -0.04(-0.36%) |
Oct 06, 2004 | 9.979 | 10.06 | 9.933 | 10.05 | 400,002 | +0.10(+1.01%) |
Oct 05, 2004 | 9.906 | 9.993 | 9.829 | 9.952 | 284,900 | +0.05(+0.46%) |
Oct 04, 2004 | 10.02 | 10.02 | 9.852 | 9.906 | 261,616 | -0.11(-1.09%) |
Oct 01, 2004 | 9.947 | 10.02 | 9.933 | 10.02 | 196,376 | +0.08(+0.82%) |
Sep 30, 2004 | 10.02 | 10.02 | 9.815 | 9.933 | 266,668 | -0.12(-1.22%) |
Sep 29, 2004 | 10.02 | 10.06 | 9.956 | 10.06 | 252,390 | +0.04(+0.41%) |
Sep 28, 2004 | 9.902 | 10.07 | 9.833 | 10.02 | 410,985 | +0.11(+1.15%) |
Sep 27, 2004 | 10.00 | 10.00 | 9.806 | 9.902 | 216,805 | -0.10(-1.00%) |
Sep 24, 2004 | 9.874 | 10.00 | 9.811 | 10.00 | 255,026 | +0.12(+1.20%) |
Sep 23, 2004 | 9.970 | 9.970 | 9.847 | 9.883 | 273,258 | -0.06(-0.64%) |
Sep 22, 2004 | 9.965 | 9.965 | 9.879 | 9.947 | 226,690 | +0.00(+0.00%) |
Sep 21, 2004 | 9.856 | 9.947 | 9.788 | 9.947 | 209,556 | +0.11(+1.16%) |
Sep 20, 2004 | 9.865 | 9.915 | 9.788 | 9.833 | 213,510 | -0.04(-0.41%) |
Sep 17, 2004 | 9.833 | 9.902 | 9.788 | 9.874 | 212,192 | +0.04(+0.42%) |
Sep 16, 2004 | 9.742 | 9.847 | 9.697 | 9.833 | 264,252 | +0.11(+1.17%) |
Sep 15, 2004 | 9.783 | 9.783 | 9.688 | 9.720 | 211,313 | -0.05(-0.47%) |
Sep 14, 2004 | 9.779 | 9.788 | 9.651 | 9.765 | 259,199 | -0.01(-0.09%) |
Sep 13, 2004 | 9.788 | 9.788 | 9.628 | 9.774 | 242,505 | +0.00(+0.00%) |
Sep 10, 2004 | 9.628 | 9.783 | 9.628 | 9.774 | 198,793 | +0.09(+0.94%) |
Sep 09, 2004 | 9.692 | 9.783 | 9.628 | 9.683 | 169,138 | +0.01(+0.14%) |
Sep 08, 2004 | 9.697 | 9.697 | 9.583 | 9.669 | 215,707 | -0.03(-0.28%) |
Sep 07, 2004 | 9.747 | 9.783 | 9.606 | 9.697 | 169,797 | -0.04(-0.42%) |
Sep 03, 2004 | 9.783 | 9.783 | 9.660 | 9.738 | 191,544 | -0.00(-0.05%) |
Sep 02, 2004 | 9.647 | 9.779 | 9.583 | 9.742 | 196,376 | +0.10(+0.99%) |
Sep 01, 2004 | 9.660 | 9.674 | 9.515 | 9.647 | 221,418 | +0.09(+0.90%) |
Aug 31, 2004 | 9.492 | 9.656 | 9.492 | 9.560 | 386,383 | -0.27(-2.78%) |
Aug 30, 2004 | 9.765 | 9.879 | 9.742 | 9.833 | 481,716 | +0.04(+0.42%) |
Aug 27, 2004 | 9.733 | 9.874 | 9.701 | 9.792 | 389,019 | +0.07(+0.75%) |
Aug 26, 2004 | 9.756 | 9.765 | 9.647 | 9.720 | 317,190 | +0.02(+0.19%) |
Aug 25, 2004 | 9.628 | 9.720 | 9.569 | 9.701 | 375,400 | +0.11(+1.19%) |
Aug 24, 2004 | 9.560 | 9.628 | 9.506 | 9.588 | 371,885 | +0.03(+0.33%) |
Aug 23, 2004 | 9.437 | 9.560 | 9.396 | 9.556 | 259,199 | +0.17(+1.79%) |
Aug 20, 2004 | 9.378 | 9.442 | 9.333 | 9.387 | 266,229 | +0.06(+0.68%) |
Aug 19, 2004 | 9.264 | 9.328 | 9.242 | 9.323 | 183,416 | +0.04(+0.44%) |
Aug 18, 2004 | 9.201 | 9.328 | 9.201 | 9.282 | 246,459 | +0.08(+0.89%) |
Aug 17, 2004 | 9.219 | 9.264 | 9.150 | 9.201 | 300,496 | -0.03(-0.35%) |
Aug 16, 2004 | 9.169 | 9.269 | 9.109 | 9.232 | 234,597 | +0.08(+0.90%) |
Aug 13, 2004 | 9.105 | 9.160 | 9.091 | 9.150 | 235,915 | +0.05(+0.55%) |
Aug 12, 2004 | 9.105 | 9.146 | 9.082 | 9.100 | 242,286 | -0.01(-0.10%) |
Aug 11, 2004 | 9.119 | 9.150 | 9.091 | 9.109 | 276,992 | -0.04(-0.40%) |
Aug 10, 2004 | 9.242 | 9.242 | 9.109 | 9.146 | 344,648 | -0.05(-0.50%) |
Aug 09, 2004 | 9.150 | 9.242 | 9.137 | 9.191 | 279,189 | +0.05(+0.50%) |
Aug 06, 2004 | 9.128 | 9.242 | 9.105 | 9.146 | 300,935 | -0.00(-0.05%) |
Aug 05, 2004 | 9.105 | 9.164 | 9.082 | 9.150 | 310,600 | +0.04(+0.45%) |
Aug 04, 2004 | 9.150 | 9.196 | 9.105 | 9.109 | 378,036 | -0.07(-0.74%) |
Aug 03, 2004 | 9.137 | 9.196 | 9.082 | 9.178 | 424,384 | +0.06(+0.70%) |
Aug 02, 2004 | 9.128 | 9.146 | 9.059 | 9.114 | 649,537 | -0.01(-0.10%) |
Jul 30, 2004 | 9.105 | 9.150 | 9.059 | 9.123 | 2,546,529 | +0.02(+0.20%) |
Jul 29, 2004 | 9.333 | 9.337 | 9.105 | 9.105 | 736,303 | -0.40(-4.21%) |
Jul 28, 2004 | 9.515 | 9.542 | 9.424 | 9.506 | 191,764 | -0.04(-0.38%) |
Jul 27, 2004 | 9.515 | 9.583 | 9.469 | 9.542 | 170,237 | -0.03(-0.33%) |
Jul 26, 2004 | 9.674 | 9.856 | 9.478 | 9.574 | 228,227 | -0.15(-1.54%) |
Jul 23, 2004 | 9.756 | 9.783 | 9.674 | 9.724 | 160,572 | -0.03(-0.28%) |
Jul 22, 2004 | 9.993 | 9.993 | 9.751 | 9.751 | 191,324 | -0.20(-2.06%) |
Jul 21, 2004 | 9.993 | 10.02 | 9.879 | 9.956 | 129,380 | +0.01(+0.09%) |
Jul 20, 2004 | 9.888 | 9.970 | 9.779 | 9.947 | 158,595 | +0.06(+0.60%) |
Jul 19, 2004 | 9.742 | 9.902 | 9.742 | 9.888 | 167,381 | +0.10(+1.02%) |
Jul 16, 2004 | 9.943 | 10.00 | 9.788 | 9.788 | 195,498 | -0.15(-1.56%) |
Jul 15, 2004 | 9.924 | 9.970 | 9.874 | 9.943 | 98,408 | +0.09(+0.88%) |
Jul 14, 2004 | 10.11 | 10.11 | 9.820 | 9.856 | 234,597 | -0.15(-1.50%) |
Jul 13, 2004 | 10.01 | 10.08 | 9.974 | 10.01 | 115,980 | +0.01(+0.14%) |
Jul 12, 2004 | 9.970 | 10.08 | 9.938 | 9.993 | 121,472 | +0.02(+0.23%) |
Jul 09, 2004 | 10.02 | 10.02 | 9.947 | 9.970 | 104,338 | -0.00(-0.05%) |
Jul 08, 2004 | 9.902 | 10.02 | 9.870 | 9.974 | 184,075 | +0.07(+0.74%) |
Jul 07, 2004 | 9.947 | 9.988 | 9.879 | 9.902 | 134,432 | +0.00(+0.00%) |
Jul 06, 2004 | 9.906 | 9.970 | 9.852 | 9.902 | 134,432 | +0.05(+0.51%) |
Jul 02, 2004 | 9.742 | 9.879 | 9.697 | 9.852 | 140,143 | +0.15(+1.60%) |
Jul 01, 2004 | 9.774 | 9.811 | 9.683 | 9.697 | 161,890 | -0.07(-0.75%) |
Jun 30, 2004 | 9.660 | 9.806 | 9.660 | 9.770 | 168,919 | +0.10(+1.04%) |
Jun 29, 2004 | 9.537 | 9.692 | 9.469 | 9.669 | 144,756 | +0.18(+1.87%) |
Jun 28, 2004 | 9.446 | 9.583 | 9.424 | 9.492 | 158,375 | +0.04(+0.43%) |
Jun 25, 2004 | 9.460 | 9.528 | 9.433 | 9.451 | 114,882 | -0.04(-0.43%) |
Jun 24, 2004 | 9.560 | 9.606 | 9.469 | 9.492 | 151,566 | -0.12(-1.28%) |
Jun 23, 2004 | 9.528 | 9.628 | 9.492 | 9.615 | 125,646 | +0.09(+0.96%) |
Jun 22, 2004 | 9.542 | 9.606 | 9.469 | 9.524 | 113,564 | -0.07(-0.76%) |
Jun 21, 2004 | 9.597 | 9.606 | 9.496 | 9.597 | 145,195 | +0.04(+0.43%) |
Jun 18, 2004 | 9.469 | 9.601 | 9.424 | 9.556 | 143,218 | +0.06(+0.67%) |
Jun 17, 2004 | 9.446 | 9.533 | 9.424 | 9.492 | 169,578 | +0.00(+0.00%) |
Jun 16, 2004 | 9.537 | 9.569 | 9.405 | 9.492 | 182,757 | -0.07(-0.76%) |
Jun 15, 2004 | 9.619 | 9.651 | 9.515 | 9.565 | 172,873 | -0.05(-0.57%) |
Jun 14, 2004 | 9.628 | 9.651 | 9.515 | 9.619 | 182,098 | +0.05(+0.52%) |
Jun 10, 2004 | 9.569 | 9.597 | 9.469 | 9.569 | 141,022 | -0.00(-0.05%) |
Jun 09, 2004 | 9.551 | 9.592 | 9.465 | 9.574 | 163,208 | +0.01(+0.14%) |
Jun 08, 2004 | 9.583 | 9.583 | 9.469 | 9.560 | 129,380 | -0.04(-0.38%) |
Jun 07, 2004 | 9.597 | 9.606 | 9.424 | 9.597 | 179,023 | +0.00(+0.00%) |
Jun 04, 2004 | 9.510 | 9.606 | 9.333 | 9.597 | 165,844 | +0.20(+2.13%) |
Jun 03, 2004 | 9.729 | 9.729 | 9.378 | 9.396 | 211,972 | -0.25(-2.60%) |
Jun 02, 2004 | 9.638 | 9.647 | 9.405 | 9.647 | 220,978 | -0.02(-0.19%) |
Jun 01, 2004 | 9.742 | 9.742 | 9.560 | 9.665 | 227,788 | -0.31(-3.06%) |
May 28, 2004 | 9.947 | 9.993 | 9.861 | 9.970 | 251,292 | +0.10(+1.06%) |
May 27, 2004 | 9.788 | 9.993 | 9.765 | 9.865 | 238,332 | +0.08(+0.79%) |
May 26, 2004 | 9.674 | 10.01 | 9.628 | 9.788 | 271,940 | +0.16(+1.65%) |
May 25, 2004 | 9.469 | 9.669 | 9.465 | 9.628 | 235,696 | +0.25(+2.72%) |
May 24, 2004 | 9.396 | 9.446 | 9.355 | 9.374 | 224,932 | -0.05(-0.53%) |
May 21, 2004 | 9.492 | 9.628 | 9.410 | 9.424 | 187,151 | -0.04(-0.38%) |
May 20, 2004 | 9.492 | 9.556 | 9.446 | 9.460 | 352,116 | -0.03(-0.34%) |
May 19, 2004 | 9.446 | 9.674 | 9.415 | 9.492 | 340,694 | -0.01(-0.14%) |
May 18, 2004 | 9.446 | 9.537 | 9.173 | 9.506 | 293,467 | +0.09(+0.92%) |
May 17, 2004 | 9.296 | 9.515 | 9.242 | 9.419 | 187,590 | +0.12(+1.32%) |
May 14, 2004 | 9.333 | 9.401 | 9.109 | 9.296 | 187,151 | -0.01(-0.10%) |
May 13, 2004 | 9.296 | 9.419 | 9.109 | 9.305 | 209,556 | +0.03(+0.29%) |
May 12, 2004 | 9.305 | 9.469 | 9.105 | 9.278 | 318,288 | -0.01(-0.15%) |
May 11, 2004 | 9.105 | 9.328 | 9.105 | 9.292 | 438,003 | +0.15(+1.59%) |
May 10, 2004 | 9.720 | 9.742 | 8.786 | 9.146 | 1,473,705 | -0.76(-7.67%) |
May 07, 2004 | 10.10 | 10.10 | 9.893 | 9.906 | 265,350 | -0.23(-2.25%) |
May 06, 2004 | 10.41 | 10.47 | 10.02 | 10.13 | 363,319 | -0.22(-2.11%) |
May 05, 2004 | 10.28 | 10.47 | 10.15 | 10.35 | 460,189 | +0.18(+1.79%) |
May 04, 2004 | 10.04 | 10.17 | 9.974 | 10.17 | 219,441 | +0.16(+1.59%) |
May 03, 2004 | 10.04 | 10.15 | 9.906 | 10.01 | 329,491 | +0.05(+0.50%) |
Apr 30, 2004 | 10.11 | 10.17 | 9.906 | 9.961 | 379,574 | -0.09(-0.86%) |
Apr 29, 2004 | 10.47 | 10.47 | 10.04 | 10.05 | 386,822 | -0.36(-3.50%) |
Apr 28, 2004 | 10.29 | 10.45 | 10.22 | 10.41 | 353,873 | +0.08(+0.75%) |
Apr 27, 2004 | 10.22 | 10.47 | 10.22 | 10.33 | 452,281 | +0.16(+1.61%) |
Apr 26, 2004 | 10.23 | 10.29 | 10.15 | 10.17 | 258,101 | -0.03(-0.27%) |
Apr 23, 2004 | 10.13 | 10.24 | 10.10 | 10.20 | 310,600 | +0.14(+1.36%) |
Apr 22, 2004 | 10.13 | 10.15 | 9.970 | 10.06 | 326,635 | +0.05(+0.46%) |
Apr 21, 2004 | 10.20 | 10.20 | 9.674 | 10.02 | 392,094 | -0.10(-0.95%) |
Apr 20, 2004 | 10.06 | 10.35 | 10.06 | 10.11 | 296,542 | -0.18(-1.73%) |
Apr 19, 2004 | 10.44 | 10.44 | 10.16 | 10.29 | 220,539 | -0.09(-0.83%) |
Apr 16, 2004 | 10.08 | 10.38 | 10.06 | 10.38 | 478,421 | +0.37(+3.69%) |
Apr 15, 2004 | 9.993 | 10.15 | 9.788 | 10.01 | 841,521 | -0.02(-0.23%) |
Apr 14, 2004 | 10.47 | 10.49 | 10.02 | 10.03 | 1,093,472 | -0.45(-4.26%) |
Apr 13, 2004 | 10.59 | 10.61 | 10.38 | 10.48 | 678,313 | -0.12(-1.16%) |
Apr 12, 2004 | 10.36 | 10.61 | 10.36 | 10.60 | 989,572 | +0.24(+2.33%) |
Apr 08, 2004 | 10.52 | 10.56 | 10.36 | 10.36 | 5,081,197 | -0.27(-2.53%) |
Apr 07, 2004 | 10.93 | 11.04 | 10.52 | 10.63 | 913,569 | -0.35(-3.15%) |
Apr 06, 2004 | 11.20 | 11.22 | 10.97 | 10.97 | 308,403 | -0.27(-2.39%) |
Apr 05, 2004 | 11.47 | 11.47 | 11.15 | 11.24 | 427,679 | -0.34(-2.95%) |
Apr 02, 2004 | 11.49 | 11.61 | 11.47 | 11.58 | 122,790 | +0.03(+0.24%) |
Apr 01, 2004 | 11.59 | 11.59 | 11.45 | 11.55 | 118,397 | +0.04(+0.32%) |
Mar 31, 2004 | 11.29 | 11.52 | 11.29 | 11.52 | 107,853 | +0.17(+1.52%) |
Mar 30, 2004 | 11.38 | 11.65 | 11.34 | 11.34 | 130,917 | +0.00(+0.04%) |
Mar 29, 2004 | 11.34 | 11.38 | 11.29 | 11.34 | 78,418 | +0.00(+0.00%) |
Mar 26, 2004 | 11.38 | 11.49 | 11.16 | 11.34 | 88,303 | -0.00(-0.04%) |
Mar 25, 2004 | 11.40 | 11.54 | 11.34 | 11.34 | 101,922 | -0.06(-0.52%) |
Mar 24, 2004 | 11.54 | 11.65 | 11.38 | 11.40 | 147,172 | -0.10(-0.87%) |
Mar 23, 2004 | 11.47 | 11.70 | 11.45 | 11.50 | 78,638 | -0.00(-0.04%) |
Mar 22, 2004 | 11.61 | 11.61 | 11.45 | 11.51 | 108,292 | -0.10(-0.82%) |
Mar 19, 2004 | 11.59 | 11.69 | 11.54 | 11.60 | 65,019 | +0.02(+0.16%) |
Mar 18, 2004 | 11.60 | 11.72 | 11.56 | 11.59 | 83,910 | -0.01(-0.12%) |
Mar 17, 2004 | 11.54 | 11.62 | 11.51 | 11.60 | 96,870 | +0.10(+0.83%) |
Mar 16, 2004 | 11.49 | 11.61 | 11.45 | 11.50 | 106,315 | -0.00(-0.04%) |
Mar 15, 2004 | 11.48 | 11.52 | 11.39 | 11.51 | 128,721 | +0.08(+0.72%) |
Mar 12, 2004 | 11.40 | 11.44 | 11.34 | 11.43 | 99,067 | +0.09(+0.80%) |
Mar 11, 2004 | 11.29 | 11.39 | 11.21 | 11.34 | 94,673 | +0.01(+0.12%) |
Mar 10, 2004 | 11.40 | 11.41 | 11.29 | 11.32 | 131,796 | -0.03(-0.24%) |
Mar 09, 2004 | 11.42 | 11.46 | 11.31 | 11.35 | 164,306 | -0.05(-0.48%) |
Mar 08, 2004 | 11.36 | 11.44 | 11.32 | 11.40 | 187,151 | +0.09(+0.80%) |
Mar 05, 2004 | 11.34 | 11.38 | 11.27 | 11.31 | 111,807 | +0.05(+0.44%) |
Mar 04, 2004 | 11.22 | 11.30 | 11.16 | 11.26 | 204,504 | -0.02(-0.20%) |
Mar 03, 2004 | 11.40 | 11.43 | 11.09 | 11.29 | 314,554 | -0.46(-3.91%) |
Mar 02, 2004 | 11.63 | 11.76 | 11.63 | 11.75 | 188,029 | +0.10(+0.82%) |
Mar 01, 2004 | 11.60 | 11.73 | 11.59 | 11.65 | 255,465 | +0.08(+0.67%) |
Feb 27, 2004 | 11.55 | 11.59 | 11.52 | 11.57 | 150,248 | +0.03(+0.24%) |
Feb 26, 2004 | 11.51 | 11.59 | 11.51 | 11.55 | 138,606 | +0.00(+0.04%) |
Feb 25, 2004 | 11.49 | 11.61 | 11.44 | 11.54 | 190,006 | +0.07(+0.60%) |
Feb 24, 2004 | 11.38 | 11.49 | 11.38 | 11.47 | 187,370 | +0.13(+1.12%) |
Feb 23, 2004 | 11.36 | 11.45 | 11.34 | 11.34 | 129,599 | +0.05(+0.48%) |
Feb 20, 2004 | 11.45 | 11.49 | 11.29 | 11.29 | 125,426 | -0.09(-0.80%) |
Feb 19, 2004 | 11.34 | 11.48 | 11.32 | 11.38 | 219,441 | +0.01(+0.12%) |
Feb 18, 2004 | 11.38 | 11.38 | 11.29 | 11.37 | 132,235 | -0.01(-0.12%) |
Feb 17, 2004 | 11.34 | 11.38 | 11.29 | 11.38 | 169,138 | +0.05(+0.44%) |
Feb 13, 2004 | 11.34 | 11.38 | 11.29 | 11.33 | 117,957 | +0.01(+0.12%) |
Feb 12, 2004 | 11.27 | 11.34 | 11.25 | 11.32 | 126,305 | +0.06(+0.57%) |
Feb 11, 2004 | 11.31 | 11.34 | 11.24 | 11.25 | 169,578 | -0.04(-0.32%) |
Feb 10, 2004 | 11.29 | 11.34 | 11.22 | 11.29 | 208,458 | -0.00(-0.04%) |
Feb 09, 2004 | 11.13 | 11.34 | 11.11 | 11.29 | 258,321 | +0.20(+1.76%) |
Feb 06, 2004 | 11.06 | 11.15 | 10.97 | 11.10 | 101,922 | +0.14(+1.25%) |
Feb 05, 2004 | 11.03 | 11.09 | 10.95 | 10.96 | 110,489 | -0.08(-0.74%) |
Feb 04, 2004 | 11.15 | 11.15 | 11.04 | 11.04 | 110,709 | -0.11(-0.98%) |
Feb 03, 2004 | 11.09 | 11.17 | 11.06 | 11.15 | 101,044 | -0.02(-0.20%) |
Feb 02, 2004 | 11.09 | 11.19 | 10.99 | 11.18 | 133,334 | +0.08(+0.74%) |
Jan 30, 2004 | 11.15 | 11.15 | 11.02 | 11.09 | 130,478 | -0.06(-0.53%) |
Jan 29, 2004 | 11.15 | 11.17 | 11.04 | 11.15 | 152,444 | +0.02(+0.20%) |
Jan 28, 2004 | 11.13 | 11.18 | 11.11 | 11.13 | 110,269 | -0.05(-0.41%) |
Jan 27, 2004 | 11.13 | 11.24 | 11.11 | 11.18 | 210,654 | -0.12(-1.05%) |
Jan 26, 2004 | 11.24 | 11.34 | 11.20 | 11.29 | 165,185 | +0.05(+0.45%) |
Jan 23, 2004 | 11.20 | 11.26 | 11.20 | 11.24 | 79,736 | +0.01(+0.08%) |
Jan 22, 2004 | 11.14 | 11.26 | 11.11 | 11.24 | 177,486 | +0.10(+0.90%) |
Jan 21, 2004 | 11.09 | 11.15 | 11.03 | 11.14 | 130,258 | +0.10(+0.95%) |
Jan 20, 2004 | 11.02 | 11.10 | 10.94 | 11.03 | 122,131 | +0.02(+0.17%) |
Jan 16, 2004 | 11.01 | 11.02 | 10.93 | 11.01 | 111,587 | +0.03(+0.29%) |
Jan 15, 2004 | 11.04 | 11.04 | 10.93 | 10.98 | 144,536 | -0.04(-0.33%) |
Jan 14, 2004 | 10.99 | 11.09 | 10.93 | 11.02 | 142,120 | +0.05(+0.41%) |
Jan 13, 2004 | 11.06 | 11.06 | 10.92 | 10.97 | 223,614 | -0.14(-1.23%) |
Jan 12, 2004 | 11.13 | 11.14 | 11.02 | 11.11 | 142,779 | -0.03(-0.25%) |
Jan 09, 2004 | 11.15 | 11.17 | 11.09 | 11.14 | 137,947 | -0.00(-0.04%) |
Jan 08, 2004 | 11.06 | 11.14 | 11.00 | 11.14 | 157,277 | +0.05(+0.49%) |
Jan 07, 2004 | 11.12 | 11.17 | 11.05 | 11.09 | 168,040 | +0.03(+0.25%) |
Jan 06, 2004 | 11.15 | 11.18 | 10.99 | 11.06 | 152,664 | +0.08(+0.70%) |
Jan 05, 2004 | 10.98 | 11.22 | 10.95 | 10.98 | 139,704 | -0.00(-0.04%) |
Jan 02, 2004 | 10.97 | 11.06 | 10.90 | 10.99 | 73,806 | +0.03(+0.25%) |
Dec 31, 2003 | 11.04 | 11.09 | 10.87 | 10.96 | 139,484 | -0.10(-0.91%) |
Dec 30, 2003 | 10.81 | 11.15 | 10.81 | 11.06 | 196,596 | +0.18(+1.63%) |
Dec 29, 2003 | 10.73 | 10.88 | 10.66 | 10.88 | 186,931 | +0.15(+1.40%) |
Dec 26, 2003 | 10.81 | 10.83 | 10.65 | 10.73 | 90,719 | -0.04(-0.38%) |
Dec 24, 2003 | 10.71 | 10.83 | 10.70 | 10.77 | 90,060 | +0.00(+0.04%) |
Dec 23, 2003 | 10.77 | 10.81 | 10.73 | 10.77 | 114,223 | +0.01(+0.13%) |
Dec 22, 2003 | 10.84 | 10.83 | 10.70 | 10.75 | 169,797 | -0.09(-0.84%) |
Dec 19, 2003 | 10.81 | 10.87 | 10.75 | 10.84 | 161,011 | +0.12(+1.15%) |
Dec 18, 2003 | 10.83 | 10.83 | 10.77 | 10.72 | 176,827 | -0.05(-0.51%) |
Dec 17, 2003 | 10.75 | 10.79 | 10.59 | 10.78 | 134,432 | +0.03(+0.25%) |
Dec 16, 2003 | 10.70 | 10.90 | 10.70 | 10.75 | 212,412 | +0.00(+0.04%) |
Dec 15, 2003 | 10.74 | 10.83 | 10.65 | 10.74 | 155,300 | +0.00(+0.00%) |
Dec 12, 2003 | 10.65 | 10.79 | 10.59 | 10.74 | 98,408 | +0.01(+0.13%) |
Dec 11, 2003 | 10.69 | 10.74 | 10.57 | 10.73 | 131,576 | +0.16(+1.55%) |
Dec 10, 2003 | 10.66 | 10.66 | 10.36 | 10.57 | 295,883 | -0.13(-1.23%) |
Dec 09, 2003 | 10.74 | 10.76 | 10.67 | 10.70 | 247,118 | -0.18(-1.67%) |
Dec 08, 2003 | 11.06 | 11.06 | 10.83 | 10.88 | 185,833 | -0.10(-0.87%) |
Dec 05, 2003 | 11.15 | 11.15 | 11.06 | 10.98 | 60,626 | -0.13(-1.19%) |
Dec 04, 2003 | 11.09 | 11.14 | 11.09 | 11.11 | 115,321 | -0.03(-0.25%) |
Dec 03, 2003 | 11.13 | 11.15 | 11.09 | 11.14 | 222,955 | -0.04(-0.33%) |
Dec 02, 2003 | 11.04 | 11.18 | 11.04 | 11.17 | 283,801 | +0.13(+1.20%) |
Dec 01, 2003 | 11.09 | 11.11 | 11.02 | 11.04 | 290,831 | -0.12(-1.06%) |
Nov 28, 2003 | 11.26 | 11.31 | 11.16 | 11.16 | 221,418 | -0.09(-0.77%) |
Nov 26, 2003 | 11.27 | 11.27 | 11.19 | 11.24 | 840,203 | -0.02(-0.20%) |
Nov 25, 2003 | 11.32 | 11.32 | 11.24 | 11.27 | 138,825 | -0.05(-0.48%) |
Nov 24, 2003 | 11.18 | 11.35 | 11.18 | 11.32 | 121,911 | +0.07(+0.65%) |
Nov 21, 2003 | 11.29 | 11.29 | 11.15 | 11.25 | 156,837 | -0.06(-0.52%) |
Nov 20, 2003 | 11.46 | 11.46 | 11.24 | 11.31 | 253,928 | -0.24(-2.05%) |
Nov 19, 2003 | 11.38 | 11.69 | 11.34 | 11.55 | 92,477 | +0.18(+1.60%) |
Nov 18, 2003 | 11.43 | 11.43 | 11.32 | 11.36 | 85,448 | +0.06(+0.52%) |
Nov 17, 2003 | 11.38 | 11.38 | 11.25 | 11.30 | 127,842 | -0.04(-0.32%) |
Nov 14, 2003 | 11.27 | 11.39 | 11.27 | 11.34 | 77,540 | +0.04(+0.36%) |
Nov 13, 2003 | 11.24 | 11.34 | 11.20 | 11.30 | 71,389 | +0.05(+0.49%) |
Nov 12, 2003 | 11.22 | 11.26 | 11.20 | 11.24 | 101,044 | +0.00(+0.00%) |
Nov 11, 2003 | 11.20 | 11.29 | 11.20 | 11.24 | 87,205 | +0.09(+0.78%) |
Nov 10, 2003 | 11.20 | 11.20 | 11.15 | 11.16 | 128,062 | +0.00(+0.04%) |
Nov 07, 2003 | 11.07 | 11.23 | 11.07 | 11.15 | 123,669 | +0.14(+1.24%) |
Nov 06, 2003 | 10.93 | 11.04 | 10.93 | 11.02 | 124,108 | +0.09(+0.79%) |
Nov 05, 2003 | 10.77 | 10.95 | 10.88 | 10.93 | 86,546 | +0.04(+0.33%) |
Nov 04, 2003 | 10.77 | 10.90 | 10.77 | 10.89 | 90,610 | +0.15(+1.44%) |