Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 12.41 | 12.47 | 12.22 | 12.31 | 920,161 | +0.01(+0.06%) |
Oct 28, 2004 | 12.46 | 12.52 | 12.23 | 12.30 | 766,729 | -0.20(-1.56%) |
Oct 27, 2004 | 12.20 | 12.52 | 12.14 | 12.49 | 823,174 | +0.35(+2.87%) |
Oct 26, 2004 | 12.22 | 12.22 | 12.10 | 12.15 | 729,768 | -0.01(-0.12%) |
Oct 25, 2004 | 12.14 | 12.21 | 12.08 | 12.16 | 1,076,744 | +0.08(+0.69%) |
Oct 22, 2004 | 12.15 | 12.21 | 12.03 | 12.08 | 892,082 | -0.04(-0.35%) |
Oct 21, 2004 | 12.23 | 12.26 | 12.04 | 12.12 | 999,241 | -0.01(-0.12%) |
Oct 20, 2004 | 12.18 | 12.19 | 12.08 | 12.13 | 836,497 | -0.01(-0.06%) |
Oct 19, 2004 | 12.22 | 12.24 | 12.08 | 12.14 | 957,122 | -0.06(-0.52%) |
Oct 18, 2004 | 12.31 | 12.31 | 12.08 | 12.20 | 796,814 | +0.01(+0.11%) |
Oct 15, 2004 | 11.96 | 12.33 | 11.85 | 12.19 | 1,217,999 | +0.23(+1.93%) |
Oct 14, 2004 | 11.90 | 12.07 | 11.89 | 11.96 | 922,023 | +0.05(+0.41%) |
Oct 13, 2004 | 12.39 | 12.39 | 11.90 | 11.91 | 956,835 | -0.31(-2.51%) |
Oct 12, 2004 | 12.22 | 12.22 | 11.97 | 12.22 | 822,600 | +0.01(+0.06%) |
Oct 11, 2004 | 12.29 | 12.29 | 12.18 | 12.21 | 1,217,713 | +0.06(+0.52%) |
Oct 08, 2004 | 12.38 | 12.38 | 12.06 | 12.15 | 1,007,836 | -0.18(-1.47%) |
Oct 07, 2004 | 12.51 | 12.52 | 12.28 | 12.33 | 539,088 | -0.06(-0.51%) |
Oct 06, 2004 | 12.29 | 12.42 | 12.03 | 12.39 | 1,114,422 | +0.09(+0.74%) |
Oct 05, 2004 | 12.46 | 12.46 | 12.29 | 12.30 | 536,939 | -0.20(-1.56%) |
Oct 04, 2004 | 12.53 | 12.58 | 12.29 | 12.49 | 1,010,272 | +0.11(+0.90%) |
Oct 01, 2004 | 12.32 | 12.40 | 12.29 | 12.38 | 868,730 | +0.06(+0.51%) |
Sep 30, 2004 | 12.08 | 12.36 | 12.07 | 12.32 | 736,644 | +0.28(+2.32%) |
Sep 29, 2004 | 11.90 | 12.11 | 11.90 | 12.04 | 592,095 | +0.10(+0.82%) |
Sep 28, 2004 | 11.54 | 12.04 | 11.54 | 11.94 | 1,098,090 | +0.47(+4.08%) |
Sep 27, 2004 | 11.48 | 11.62 | 11.37 | 11.48 | 741,802 | +0.00(+0.00%) |
Sep 24, 2004 | 11.45 | 11.52 | 11.36 | 11.48 | 471,756 | +0.10(+0.86%) |
Sep 23, 2004 | 11.39 | 11.46 | 11.35 | 11.38 | 536,366 | -0.08(-0.67%) |
Sep 22, 2004 | 11.49 | 11.54 | 11.40 | 11.45 | 559,431 | -0.02(-0.18%) |
Sep 21, 2004 | 11.42 | 11.52 | 11.38 | 11.48 | 495,394 | +0.06(+0.55%) |
Sep 20, 2004 | 11.41 | 11.48 | 11.33 | 11.41 | 446,972 | -0.01(-0.12%) |
Sep 17, 2004 | 11.43 | 11.48 | 11.38 | 11.43 | 466,025 | +0.02(+0.18%) |
Sep 16, 2004 | 11.35 | 11.48 | 11.30 | 11.41 | 421,185 | +0.11(+0.99%) |
Sep 15, 2004 | 11.23 | 11.41 | 11.11 | 11.29 | 812,429 | +0.06(+0.56%) |
Sep 14, 2004 | 11.45 | 11.45 | 11.19 | 11.23 | 443,677 | -0.20(-1.71%) |
Sep 13, 2004 | 11.38 | 11.49 | 11.27 | 11.43 | 604,558 | +0.15(+1.36%) |
Sep 10, 2004 | 11.15 | 11.31 | 11.01 | 11.27 | 614,586 | +0.13(+1.13%) |
Sep 09, 2004 | 11.01 | 11.24 | 11.01 | 11.15 | 575,763 | +0.06(+0.57%) |
Sep 08, 2004 | 11.33 | 11.39 | 11.08 | 11.08 | 456,570 | -0.22(-1.98%) |
Sep 07, 2004 | 11.32 | 11.41 | 11.24 | 11.31 | 491,669 | +0.14(+1.25%) |
Sep 03, 2004 | 11.11 | 11.22 | 11.04 | 11.17 | 633,354 | -0.07(-0.62%) |
Sep 02, 2004 | 11.03 | 11.24 | 10.99 | 11.24 | 536,510 | +0.21(+1.90%) |
Sep 01, 2004 | 11.06 | 11.11 | 10.97 | 11.03 | 487,228 | -0.01(-0.06%) |
Aug 31, 2004 | 10.98 | 11.04 | 10.95 | 11.04 | 572,325 | +0.08(+0.77%) |
Aug 30, 2004 | 11.03 | 11.06 | 10.89 | 10.95 | 602,982 | -0.03(-0.32%) |
Aug 27, 2004 | 10.95 | 11.02 | 10.92 | 10.99 | 449,837 | +0.03(+0.25%) |
Aug 26, 2004 | 11.06 | 11.10 | 10.91 | 10.96 | 638,941 | -0.17(-1.57%) |
Aug 25, 2004 | 11.05 | 11.18 | 10.97 | 11.13 | 908,127 | +0.16(+1.46%) |
Aug 24, 2004 | 10.98 | 11.05 | 10.94 | 10.97 | 503,273 | +0.04(+0.38%) |
Aug 23, 2004 | 11.06 | 11.06 | 10.81 | 10.93 | 657,421 | -0.03(-0.26%) |
Aug 20, 2004 | 10.70 | 10.99 | 10.70 | 10.96 | 685,500 | +0.26(+2.41%) |
Aug 19, 2004 | 10.82 | 10.82 | 10.69 | 10.70 | 881,194 | -0.10(-0.90%) |
Aug 18, 2004 | 10.85 | 10.93 | 10.78 | 10.80 | 1,264,129 | -0.13(-1.15%) |
Aug 17, 2004 | 10.90 | 11.06 | 10.83 | 10.92 | 955,689 | +0.08(+0.71%) |
Aug 16, 2004 | 10.69 | 10.98 | 10.69 | 10.85 | 863,859 | +0.17(+1.57%) |
Aug 13, 2004 | 10.65 | 10.81 | 10.60 | 10.68 | 542,670 | +0.02(+0.20%) |
Aug 12, 2004 | 10.81 | 10.81 | 10.59 | 10.66 | 798,963 | -0.20(-1.86%) |
Aug 11, 2004 | 10.71 | 10.88 | 10.54 | 10.86 | 1,411,687 | +0.15(+1.37%) |
Aug 10, 2004 | 10.61 | 10.72 | 10.54 | 10.71 | 1,179,032 | +0.17(+1.59%) |
Aug 09, 2004 | 10.51 | 10.55 | 10.42 | 10.55 | 940,647 | +0.16(+1.55%) |
Aug 06, 2004 | 10.50 | 10.54 | 10.31 | 10.39 | 841,941 | -0.10(-1.00%) |
Aug 05, 2004 | 10.62 | 10.64 | 10.49 | 10.49 | 833,202 | -0.06(-0.53%) |
Aug 04, 2004 | 10.51 | 10.64 | 10.47 | 10.55 | 1,183,330 | -0.01(-0.13%) |
Aug 03, 2004 | 10.64 | 10.64 | 10.48 | 10.56 | 811,999 | -0.08(-0.79%) |
Aug 02, 2004 | 10.47 | 10.65 | 10.37 | 10.64 | 946,377 | +0.14(+1.33%) |
Jul 30, 2004 | 10.47 | 10.57 | 10.37 | 10.51 | 1,217,856 | +0.10(+1.01%) |
Jul 29, 2004 | 10.33 | 10.44 | 10.26 | 10.40 | 912,425 | +0.21(+2.05%) |
Jul 28, 2004 | 10.06 | 10.23 | 9.975 | 10.19 | 837,786 | +0.15(+1.53%) |
Jul 27, 2004 | 9.842 | 10.12 | 9.821 | 10.04 | 661,146 | +0.20(+1.99%) |
Jul 26, 2004 | 10.16 | 10.16 | 9.668 | 9.842 | 553,128 | -0.03(-0.35%) |
Jul 23, 2004 | 9.996 | 10.05 | 9.758 | 9.877 | 826,469 | -0.05(-0.49%) |
Jul 22, 2004 | 9.772 | 9.954 | 9.724 | 9.926 | 610,289 | +0.14(+1.43%) |
Jul 21, 2004 | 10.13 | 10.18 | 9.786 | 9.786 | 524,905 | -0.38(-3.77%) |
Jul 20, 2004 | 9.940 | 10.17 | 9.912 | 10.17 | 474,335 | +0.16(+1.60%) |
Jul 19, 2004 | 9.975 | 10.04 | 9.877 | 10.01 | 313,883 | +0.06(+0.63%) |
Jul 16, 2004 | 10.01 | 10.14 | 9.947 | 9.947 | 870,020 | -0.08(-0.84%) |
Jul 15, 2004 | 9.968 | 10.05 | 9.919 | 10.03 | 656,848 | +0.13(+1.34%) |
Jul 14, 2004 | 9.947 | 10.06 | 9.849 | 9.898 | 1,104,107 | -0.01(-0.07%) |
Jul 13, 2004 | 10.09 | 10.16 | 9.891 | 9.905 | 701,259 | -0.27(-2.68%) |
Jul 12, 2004 | 10.15 | 10.22 | 10.05 | 10.18 | 349,985 | +0.01(+0.14%) |
Jul 09, 2004 | 10.14 | 10.24 | 10.12 | 10.16 | 439,666 | +0.04(+0.41%) |
Jul 08, 2004 | 10.19 | 10.26 | 10.08 | 10.12 | 545,678 | -0.20(-1.89%) |
Jul 07, 2004 | 10.29 | 10.41 | 10.28 | 10.32 | 484,936 | +0.04(+0.41%) |
Jul 06, 2004 | 10.47 | 10.48 | 10.26 | 10.28 | 522,470 | -0.20(-1.87%) |
Jul 02, 2004 | 10.51 | 10.57 | 10.44 | 10.47 | 405,426 | -0.10(-0.99%) |
Jul 01, 2004 | 10.51 | 10.62 | 10.39 | 10.58 | 920,734 | -0.03(-0.33%) |
Jun 30, 2004 | 10.57 | 10.67 | 10.56 | 10.61 | 662,435 | +0.06(+0.60%) |
Jun 29, 2004 | 10.48 | 10.64 | 10.48 | 10.55 | 676,761 | +0.07(+0.67%) |
Jun 28, 2004 | 10.60 | 10.67 | 10.48 | 10.48 | 706,130 | +0.01(+0.07%) |
Jun 25, 2004 | 10.48 | 10.81 | 10.47 | 10.47 | 879,618 | +0.06(+0.54%) |
Jun 24, 2004 | 10.51 | 10.59 | 10.40 | 10.41 | 640,087 | -0.03(-0.27%) |
Jun 23, 2004 | 10.29 | 10.47 | 10.26 | 10.44 | 774,178 | +0.17(+1.70%) |
Jun 22, 2004 | 10.37 | 10.42 | 10.25 | 10.27 | 1,002,822 | -0.13(-1.27%) |
Jun 21, 2004 | 10.55 | 10.55 | 10.37 | 10.40 | 806,699 | -0.15(-1.39%) |
Jun 18, 2004 | 10.51 | 10.62 | 10.48 | 10.55 | 566,737 | +0.04(+0.40%) |
Jun 17, 2004 | 10.47 | 10.55 | 10.41 | 10.51 | 693,953 | +0.01(+0.13%) |
Jun 16, 2004 | 10.64 | 10.64 | 10.44 | 10.49 | 1,220,435 | -0.24(-2.28%) |
Jun 15, 2004 | 10.59 | 10.76 | 10.58 | 10.74 | 811,426 | +0.15(+1.45%) |
Jun 14, 2004 | 10.68 | 10.68 | 10.50 | 10.58 | 1,022,449 | -0.09(-0.85%) |
Jun 10, 2004 | 10.62 | 10.69 | 10.58 | 10.67 | 743,664 | +0.14(+1.33%) |
Jun 09, 2004 | 10.58 | 10.60 | 10.48 | 10.53 | 550,692 | -0.04(-0.40%) |
Jun 08, 2004 | 10.56 | 10.58 | 10.30 | 10.58 | 576,049 | +0.02(+0.20%) |
Jun 07, 2004 | 10.26 | 10.55 | 10.26 | 10.55 | 424,910 | +0.29(+2.86%) |
Jun 04, 2004 | 10.21 | 10.37 | 10.19 | 10.26 | 462,444 | +0.06(+0.62%) |
Jun 03, 2004 | 10.26 | 10.26 | 10.04 | 10.20 | 585,934 | +0.00(+0.00%) |
Jun 02, 2004 | 10.20 | 10.27 | 10.16 | 10.20 | 355,285 | +0.00(+0.00%) |
Jun 01, 2004 | 10.23 | 10.29 | 10.14 | 10.20 | 577,625 | -0.07(-0.68%) |
May 28, 2004 | 10.06 | 10.27 | 10.05 | 10.27 | 1,006,690 | +0.15(+1.45%) |
May 27, 2004 | 9.912 | 10.12 | 9.891 | 10.12 | 762,288 | +0.17(+1.68%) |
May 26, 2004 | 9.779 | 9.954 | 9.703 | 9.954 | 660,860 | +0.22(+2.22%) |
May 25, 2004 | 9.619 | 9.765 | 9.549 | 9.738 | 663,438 | +0.19(+1.97%) |
May 24, 2004 | 9.605 | 9.703 | 9.458 | 9.549 | 700,686 | +0.08(+0.89%) |
May 21, 2004 | 9.423 | 9.619 | 9.416 | 9.465 | 530,922 | +0.03(+0.37%) |
May 20, 2004 | 9.472 | 9.633 | 9.402 | 9.430 | 606,134 | -0.04(-0.44%) |
May 19, 2004 | 9.556 | 9.772 | 9.472 | 9.472 | 685,071 | -0.01(-0.15%) |
May 18, 2004 | 9.389 | 9.500 | 9.389 | 9.486 | 673,610 | +0.06(+0.67%) |
May 17, 2004 | 9.423 | 9.479 | 9.277 | 9.423 | 1,153,818 | -0.21(-2.17%) |
May 14, 2004 | 9.703 | 9.758 | 9.598 | 9.633 | 1,021,446 | +0.00(+0.00%) |
May 13, 2004 | 9.577 | 9.738 | 9.563 | 9.633 | 858,129 | +0.06(+0.66%) |
May 12, 2004 | 9.758 | 9.758 | 9.423 | 9.570 | 1,313,984 | -0.16(-1.65%) |
May 11, 2004 | 9.738 | 9.800 | 9.668 | 9.731 | 1,227,741 | -0.04(-0.43%) |
May 10, 2004 | 9.807 | 9.905 | 9.563 | 9.772 | 856,983 | -0.18(-1.82%) |
May 07, 2004 | 10.31 | 10.40 | 9.891 | 9.954 | 942,653 | -0.50(-4.74%) |
May 06, 2004 | 10.56 | 10.56 | 10.37 | 10.45 | 523,473 | -0.11(-1.06%) |
May 05, 2004 | 10.58 | 10.62 | 10.53 | 10.56 | 567,884 | +0.03(+0.33%) |
May 04, 2004 | 10.40 | 10.62 | 10.40 | 10.53 | 838,502 | +0.06(+0.53%) |
May 03, 2004 | 10.60 | 10.65 | 10.38 | 10.47 | 1,080,039 | -0.06(-0.53%) |
Apr 30, 2004 | 10.56 | 10.64 | 10.40 | 10.53 | 734,495 | +0.03(+0.33%) |
Apr 29, 2004 | 10.71 | 10.72 | 10.37 | 10.49 | 480,208 | -0.16(-1.51%) |
Apr 28, 2004 | 10.90 | 10.90 | 10.54 | 10.65 | 613,440 | -0.21(-1.93%) |
Apr 27, 2004 | 10.85 | 10.95 | 10.78 | 10.86 | 404,710 | +0.03(+0.26%) |
Apr 26, 2004 | 10.98 | 10.99 | 10.76 | 10.83 | 618,741 | -0.13(-1.15%) |
Apr 23, 2004 | 11.06 | 11.08 | 10.82 | 10.96 | 692,807 | -0.08(-0.70%) |
Apr 22, 2004 | 10.82 | 11.04 | 10.76 | 11.04 | 933,627 | +0.27(+2.53%) |
Apr 21, 2004 | 10.82 | 10.89 | 10.68 | 10.76 | 767,589 | +0.01(+0.07%) |
Apr 20, 2004 | 10.90 | 11.01 | 10.75 | 10.76 | 438,949 | -0.19(-1.72%) |
Apr 19, 2004 | 11.06 | 11.06 | 10.82 | 10.95 | 671,031 | -0.03(-0.32%) |
Apr 16, 2004 | 10.98 | 11.04 | 10.91 | 10.98 | 648,539 | -0.03(-0.25%) |
Apr 15, 2004 | 10.99 | 11.11 | 10.95 | 11.01 | 591,378 | +0.08(+0.70%) |
Apr 14, 2004 | 10.99 | 11.06 | 10.91 | 10.93 | 526,768 | -0.04(-0.38%) |
Apr 13, 2004 | 11.31 | 11.31 | 10.97 | 10.97 | 952,538 | -0.31(-2.78%) |
Apr 12, 2004 | 11.15 | 11.32 | 11.12 | 11.29 | 581,923 | +0.15(+1.38%) |
Apr 08, 2004 | 11.62 | 11.65 | 10.99 | 11.13 | 1,213,272 | -0.57(-4.89%) |
Apr 07, 2004 | 11.83 | 11.83 | 11.49 | 11.71 | 445,109 | -0.13(-1.06%) |
Apr 06, 2004 | 11.81 | 11.83 | 11.71 | 11.83 | 426,056 | +0.03(+0.24%) |
Apr 05, 2004 | 11.85 | 11.85 | 11.73 | 11.80 | 573,471 | +0.01(+0.12%) |
Apr 02, 2004 | 11.69 | 11.87 | 11.68 | 11.79 | 578,055 | +0.11(+0.96%) |
Apr 01, 2004 | 11.50 | 11.68 | 11.48 | 11.68 | 631,061 | +0.13(+1.15%) |
Mar 31, 2004 | 11.32 | 11.55 | 11.27 | 11.55 | 775,325 | +0.24(+2.16%) |
Mar 30, 2004 | 11.26 | 11.31 | 11.21 | 11.30 | 365,027 | +0.04(+0.37%) |
Mar 29, 2004 | 11.10 | 11.29 | 11.10 | 11.26 | 562,010 | +0.12(+1.06%) |
Mar 26, 2004 | 11.06 | 11.22 | 11.06 | 11.14 | 800,252 | +0.04(+0.38%) |
Mar 25, 2004 | 10.92 | 11.15 | 10.86 | 11.10 | 590,519 | +0.24(+2.25%) |
Mar 24, 2004 | 10.82 | 10.88 | 10.76 | 10.85 | 974,170 | -0.03(-0.32%) |
Mar 23, 2004 | 10.76 | 10.90 | 10.72 | 10.89 | 710,714 | +0.24(+2.29%) |
Mar 22, 2004 | 10.68 | 10.81 | 10.62 | 10.64 | 883,056 | -0.16(-1.49%) |
Mar 19, 2004 | 10.78 | 10.88 | 10.70 | 10.81 | 663,868 | +0.15(+1.38%) |
Mar 18, 2004 | 10.64 | 10.71 | 10.59 | 10.66 | 652,694 | -0.03(-0.26%) |
Mar 17, 2004 | 10.54 | 10.71 | 10.54 | 10.69 | 775,181 | +0.27(+2.61%) |
Mar 16, 2004 | 10.54 | 10.64 | 10.34 | 10.41 | 841,797 | -0.09(-0.86%) |
Mar 15, 2004 | 10.78 | 10.82 | 10.50 | 10.51 | 803,260 | -0.21(-1.96%) |
Mar 12, 2004 | 10.58 | 10.73 | 10.58 | 10.71 | 942,509 | +0.20(+1.93%) |
Mar 11, 2004 | 10.28 | 10.68 | 10.28 | 10.51 | 846,668 | +0.05(+0.47%) |
Mar 10, 2004 | 10.82 | 10.85 | 10.33 | 10.46 | 1,014,283 | -0.37(-3.41%) |
Mar 09, 2004 | 10.95 | 11.01 | 10.75 | 10.83 | 1,032,190 | -0.20(-1.77%) |
Mar 08, 2004 | 11.08 | 11.13 | 10.94 | 11.03 | 949,672 | -0.13(-1.13%) |
Mar 05, 2004 | 11.10 | 11.17 | 11.04 | 11.15 | 724,754 | -0.08(-0.75%) |
Mar 04, 2004 | 11.17 | 11.24 | 11.07 | 11.24 | 512,872 | +0.07(+0.62%) |
Mar 03, 2004 | 11.08 | 11.17 | 10.93 | 11.17 | 981,906 | +0.00(+0.00%) |
Mar 02, 2004 | 11.17 | 11.18 | 11.11 | 11.17 | 974,027 | +0.00(+0.00%) |
Mar 01, 2004 | 11.24 | 11.32 | 11.13 | 11.17 | 1,139,492 | -0.17(-1.48%) |
Feb 27, 2004 | 11.33 | 11.34 | 11.20 | 11.34 | 500,121 | +0.08(+0.68%) |
Feb 26, 2004 | 11.20 | 11.27 | 11.13 | 11.26 | 486,082 | +0.09(+0.81%) |
Feb 25, 2004 | 11.24 | 11.26 | 11.09 | 11.17 | 467,172 | +0.00(+0.00%) |
Feb 24, 2004 | 11.16 | 11.29 | 11.05 | 11.17 | 802,114 | +0.01(+0.13%) |
Feb 23, 2004 | 11.49 | 11.64 | 11.08 | 11.15 | 1,012,420 | -0.42(-3.62%) |
Feb 20, 2004 | 11.66 | 11.69 | 11.36 | 11.57 | 611,005 | -0.09(-0.78%) |
Feb 19, 2004 | 11.73 | 11.85 | 11.66 | 11.66 | 390,671 | -0.04(-0.36%) |
Feb 18, 2004 | 11.73 | 11.79 | 11.66 | 11.71 | 496,826 | -0.03(-0.30%) |
Feb 17, 2004 | 11.68 | 11.77 | 11.64 | 11.74 | 410,011 | +0.22(+1.94%) |
Feb 13, 2004 | 11.53 | 11.55 | 11.34 | 11.52 | 772,746 | -0.08(-0.72%) |
Feb 12, 2004 | 11.76 | 11.76 | 11.55 | 11.60 | 353,566 | -0.16(-1.36%) |
Feb 11, 2004 | 11.78 | 11.80 | 11.57 | 11.76 | 497,829 | +0.00(+0.00%) |
Feb 10, 2004 | 11.66 | 11.84 | 11.59 | 11.76 | 576,909 | +0.17(+1.44%) |
Feb 09, 2004 | 11.80 | 11.83 | 11.52 | 11.59 | 366,173 | -0.12(-1.01%) |
Feb 06, 2004 | 11.49 | 11.75 | 11.48 | 11.71 | 541,810 | +0.22(+1.94%) |
Feb 05, 2004 | 11.30 | 11.66 | 11.30 | 11.49 | 571,895 | +0.19(+1.67%) |
Feb 04, 2004 | 11.43 | 11.48 | 10.90 | 11.30 | 899,818 | -0.09(-0.80%) |
Feb 03, 2004 | 11.68 | 11.68 | 11.24 | 11.39 | 646,247 | -0.31(-2.68%) |
Feb 02, 2004 | 11.76 | 11.79 | 11.41 | 11.71 | 546,108 | -0.09(-0.77%) |
Jan 30, 2004 | 11.45 | 11.80 | 11.45 | 11.80 | 603,842 | +0.23(+1.99%) |
Jan 29, 2004 | 11.66 | 11.73 | 11.44 | 11.57 | 602,839 | -0.17(-1.43%) |
Jan 28, 2004 | 11.81 | 11.89 | 11.62 | 11.73 | 520,035 | -0.08(-0.71%) |
Jan 27, 2004 | 11.84 | 11.88 | 11.74 | 11.82 | 673,466 | -0.01(-0.06%) |
Jan 26, 2004 | 11.67 | 11.89 | 11.64 | 11.82 | 607,853 | +0.08(+0.71%) |
Jan 23, 2004 | 11.89 | 11.99 | 11.74 | 11.74 | 638,224 | -0.10(-0.88%) |
Jan 22, 2004 | 12.01 | 12.03 | 11.80 | 11.85 | 586,078 | -0.09(-0.76%) |
Jan 21, 2004 | 12.02 | 12.03 | 11.86 | 11.94 | 599,974 | +0.00(+0.00%) |
Jan 20, 2004 | 11.71 | 11.95 | 11.71 | 11.94 | 787,645 | +0.17(+1.48%) |
Jan 16, 2004 | 11.83 | 11.84 | 11.66 | 11.76 | 616,019 | +0.00(+0.00%) |
Jan 15, 2004 | 11.76 | 11.82 | 11.66 | 11.76 | 565,591 | +0.00(+0.00%) |
Jan 14, 2004 | 11.80 | 11.80 | 11.66 | 11.76 | 445,682 | +0.03(+0.30%) |
Jan 13, 2004 | 11.70 | 11.80 | 11.58 | 11.73 | 782,058 | +0.20(+1.76%) |
Jan 12, 2004 | 11.69 | 11.76 | 11.49 | 11.52 | 798,103 | -0.06(-0.48%) |
Jan 09, 2004 | 11.69 | 11.75 | 11.33 | 11.58 | 906,694 | -0.22(-1.83%) |
Jan 08, 2004 | 11.73 | 11.80 | 11.59 | 11.80 | 787,215 | +0.20(+1.68%) |
Jan 07, 2004 | 11.54 | 11.64 | 11.38 | 11.60 | 699,540 | +0.20(+1.78%) |
Jan 06, 2004 | 11.76 | 11.78 | 11.27 | 11.40 | 1,352,234 | -0.31(-2.62%) |
Jan 05, 2004 | 11.64 | 11.73 | 11.60 | 11.71 | 676,618 | +0.17(+1.51%) |
Jan 02, 2004 | 11.48 | 11.61 | 11.41 | 11.53 | 607,710 | +0.04(+0.36%) |
Dec 31, 2003 | 11.42 | 11.51 | 11.35 | 11.49 | 746,099 | +0.07(+0.61%) |
Dec 30, 2003 | 11.23 | 11.41 | 11.22 | 11.42 | 607,567 | +0.19(+1.68%) |
Dec 29, 2003 | 11.17 | 11.28 | 11.13 | 11.23 | 640,373 | +0.12(+1.07%) |
Dec 26, 2003 | 11.08 | 11.15 | 11.04 | 11.11 | 182,800 | +0.05(+0.44%) |
Dec 24, 2003 | 11.10 | 11.13 | 11.02 | 11.06 | 147,558 | -0.03(-0.31%) |
Dec 23, 2003 | 11.13 | 11.14 | 11.04 | 11.10 | 455,424 | +0.07(+0.63%) |
Dec 22, 2003 | 11.10 | 11.13 | 10.94 | 11.03 | 665,014 | -0.10(-0.94%) |
Dec 19, 2003 | 11.10 | 11.13 | 10.97 | 11.13 | 852,685 | +0.08(+0.76%) |
Dec 18, 2003 | 10.90 | 10.99 | 10.88 | 11.05 | 353,423 | +0.18(+1.67%) |
Dec 17, 2003 | 11.14 | 11.14 | 10.87 | 10.87 | 594,817 | -0.23(-2.08%) |
Dec 16, 2003 | 10.94 | 11.10 | 10.89 | 11.10 | 423,620 | +0.09(+0.82%) |
Dec 15, 2003 | 11.17 | 11.18 | 10.88 | 11.01 | 668,166 | -0.03(-0.32%) |
Dec 12, 2003 | 10.96 | 11.04 | 10.78 | 11.04 | 607,137 | +0.15(+1.41%) |
Dec 11, 2003 | 10.82 | 10.90 | 10.79 | 10.89 | 536,939 | +0.02(+0.19%) |
Dec 10, 2003 | 10.82 | 10.88 | 10.76 | 10.87 | 464,593 | +0.07(+0.65%) |
Dec 09, 2003 | 10.82 | 10.85 | 10.77 | 10.80 | 476,340 | +0.01(+0.06%) |
Dec 08, 2003 | 10.70 | 10.78 | 10.70 | 10.79 | 435,654 | +0.16(+1.51%) |
Dec 05, 2003 | 10.74 | 10.74 | 10.51 | 10.63 | 433,219 | -0.12(-1.10%) |
Dec 04, 2003 | 10.74 | 10.78 | 10.69 | 10.75 | 645,674 | +0.13(+1.18%) |
Dec 03, 2003 | 10.68 | 10.77 | 10.62 | 10.62 | 603,555 | +0.01(+0.13%) |
Dec 02, 2003 | 10.59 | 10.69 | 10.55 | 10.61 | 466,598 | -0.08(-0.78%) |
Dec 01, 2003 | 10.42 | 10.67 | 10.42 | 10.69 | 705,987 | +0.13(+1.26%) |
Nov 28, 2003 | 10.42 | 10.63 | 10.42 | 10.56 | 143,690 | -0.03(-0.33%) |
Nov 26, 2003 | 10.58 | 10.62 | 10.51 | 10.60 | 392,390 | +0.03(+0.33%) |
Nov 25, 2003 | 10.22 | 10.56 | 10.22 | 10.56 | 553,271 | +0.29(+2.79%) |
Nov 24, 2003 | 10.09 | 10.32 | 10.09 | 10.28 | 397,547 | +0.12(+1.17%) |
Nov 21, 2003 | 10.16 | 10.25 | 10.02 | 10.16 | 360,443 | -0.01(-0.07%) |
Nov 20, 2003 | 10.26 | 10.34 | 10.13 | 10.16 | 384,224 | -0.17(-1.62%) |
Nov 19, 2003 | 10.42 | 10.43 | 10.30 | 10.33 | 579,058 | -0.02(-0.20%) |
Nov 18, 2003 | 10.38 | 10.51 | 10.33 | 10.35 | 805,123 | -0.08(-0.74%) |
Nov 17, 2003 | 10.43 | 10.44 | 10.21 | 10.43 | 606,850 | -0.15(-1.39%) |
Nov 14, 2003 | 10.54 | 10.67 | 10.48 | 10.58 | 859,132 | -0.06(-0.59%) |
Nov 13, 2003 | 10.30 | 10.64 | 10.30 | 10.64 | 667,450 | +0.34(+3.25%) |
Nov 12, 2003 | 10.25 | 10.33 | 10.17 | 10.30 | 392,533 | +0.10(+0.96%) |
Nov 11, 2003 | 10.37 | 10.37 | 10.12 | 10.21 | 358,150 | -0.07(-0.68%) |
Nov 10, 2003 | 10.47 | 10.53 | 10.30 | 10.28 | 487,944 | -0.20(-1.87%) |
Nov 07, 2003 | 10.44 | 10.57 | 10.43 | 10.47 | 952,967 | +0.05(+0.47%) |
Nov 06, 2003 | 10.23 | 10.37 | 10.20 | 10.42 | 510,723 | +0.23(+2.26%) |
Nov 05, 2003 | 10.22 | 10.22 | 10.12 | 10.19 | 726,473 | +0.03(+0.34%) |
Nov 04, 2003 | 10.22 | 10.22 | 10.12 | 10.16 | 406,594 | +0.03(+0.28%) |