Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 11.61 | 11.74 | 11.57 | 11.58 | 7,449,762 | -0.08(-0.65%) |
Nov 29, 2004 | 11.86 | 11.87 | 11.58 | 11.66 | 8,531,376 | -0.18(-1.52%) |
Nov 26, 2004 | 11.82 | 11.97 | 11.81 | 11.84 | 3,091,012 | -0.01(-0.12%) |
Nov 24, 2004 | 11.66 | 11.86 | 11.52 | 11.85 | 10,375,331 | +0.19(+1.60%) |
Nov 23, 2004 | 11.73 | 11.84 | 11.63 | 11.67 | 13,156,421 | -0.04(-0.30%) |
Nov 22, 2004 | 11.68 | 11.75 | 11.56 | 11.70 | 8,244,116 | +0.04(+0.30%) |
Nov 19, 2004 | 11.57 | 11.69 | 11.50 | 11.67 | 10,848,148 | +0.14(+1.26%) |
Nov 18, 2004 | 11.45 | 11.58 | 11.39 | 11.52 | 10,441,905 | +0.13(+1.13%) |
Nov 17, 2004 | 11.31 | 11.46 | 11.22 | 11.39 | 9,548,398 | +0.08(+0.70%) |
Nov 16, 2004 | 11.31 | 11.43 | 11.30 | 11.31 | 8,295,676 | +0.07(+0.58%) |
Nov 15, 2004 | 11.57 | 11.59 | 11.22 | 11.25 | 18,000,736 | -0.34(-2.92%) |
Nov 12, 2004 | 11.32 | 11.60 | 11.31 | 11.59 | 10,037,929 | +0.26(+2.29%) |
Nov 11, 2004 | 11.28 | 11.38 | 11.21 | 11.33 | 9,273,887 | +0.05(+0.42%) |
Nov 10, 2004 | 11.09 | 11.38 | 11.02 | 11.28 | 14,545,408 | +0.23(+2.04%) |
Nov 09, 2004 | 11.02 | 11.12 | 10.94 | 11.05 | 14,559,572 | +0.03(+0.29%) |
Nov 08, 2004 | 11.20 | 11.21 | 10.99 | 11.02 | 13,006,559 | -0.21(-1.90%) |
Nov 05, 2004 | 11.19 | 11.38 | 11.14 | 11.24 | 12,292,377 | +0.10(+0.86%) |
Nov 04, 2004 | 11.09 | 11.20 | 11.01 | 11.14 | 13,205,431 | +0.08(+0.75%) |
Nov 03, 2004 | 11.27 | 11.28 | 10.91 | 11.06 | 18,676,106 | +0.25(+2.35%) |
Nov 02, 2004 | 11.01 | 11.11 | 10.77 | 10.80 | 15,909,181 | -0.19(-1.72%) |
Nov 01, 2004 | 11.21 | 11.28 | 10.95 | 10.99 | 11,745,904 | -0.12(-1.05%) |
Oct 29, 2004 | 10.97 | 11.15 | 10.92 | 11.11 | 10,949,284 | +0.16(+1.43%) |
Oct 28, 2004 | 11.33 | 11.33 | 10.91 | 10.95 | 21,575,612 | -0.17(-1.57%) |
Oct 27, 2004 | 11.52 | 11.56 | 11.03 | 11.13 | 22,830,036 | -0.43(-3.74%) |
Oct 26, 2004 | 11.53 | 11.63 | 11.45 | 11.56 | 13,239,143 | +0.03(+0.29%) |
Oct 25, 2004 | 11.52 | 11.59 | 11.39 | 11.53 | 12,194,357 | -0.09(-0.74%) |
Oct 22, 2004 | 11.72 | 11.84 | 11.52 | 11.61 | 20,612,132 | -0.34(-2.81%) |
Oct 21, 2004 | 11.91 | 11.99 | 11.84 | 11.95 | 11,199,148 | +0.16(+1.33%) |
Oct 20, 2004 | 11.49 | 11.82 | 11.49 | 11.79 | 11,135,407 | +0.30(+2.61%) |
Oct 19, 2004 | 11.43 | 11.59 | 11.42 | 11.49 | 9,865,404 | -0.08(-0.67%) |
Oct 18, 2004 | 11.78 | 11.84 | 11.56 | 11.57 | 7,986,036 | -0.21(-1.81%) |
Oct 15, 2004 | 11.83 | 11.83 | 11.64 | 11.78 | 9,144,422 | +0.07(+0.60%) |
Oct 14, 2004 | 11.62 | 11.83 | 11.62 | 11.71 | 11,920,979 | +0.20(+1.73%) |
Oct 13, 2004 | 11.65 | 11.66 | 11.44 | 11.51 | 15,929,295 | -0.24(-2.03%) |
Oct 12, 2004 | 11.84 | 12.13 | 11.75 | 11.75 | 10,298,559 | -0.25(-2.10%) |
Oct 11, 2004 | 12.21 | 12.22 | 11.89 | 12.00 | 9,600,241 | -0.21(-1.73%) |
Oct 08, 2004 | 12.10 | 12.30 | 12.07 | 12.21 | 7,842,123 | +0.12(+0.99%) |
Oct 07, 2004 | 12.26 | 12.34 | 12.03 | 12.09 | 8,156,012 | -0.13(-1.07%) |
Oct 06, 2004 | 12.05 | 12.23 | 11.93 | 12.22 | 11,424,933 | +0.24(+1.97%) |
Oct 05, 2004 | 12.05 | 12.14 | 11.96 | 11.99 | 9,301,933 | -0.01(-0.06%) |
Oct 04, 2004 | 12.05 | 12.13 | 11.94 | 11.99 | 8,881,243 | -0.05(-0.43%) |
Oct 01, 2004 | 11.83 | 12.12 | 11.80 | 12.05 | 14,337,471 | +0.17(+1.40%) |
Sep 30, 2004 | 11.87 | 11.96 | 11.83 | 11.88 | 10,101,387 | +0.01(+0.12%) |
Sep 29, 2004 | 11.91 | 11.94 | 11.76 | 11.87 | 15,066,951 | -0.08(-0.64%) |
Sep 28, 2004 | 11.80 | 11.98 | 11.78 | 11.94 | 12,506,546 | +0.28(+2.42%) |
Sep 27, 2004 | 11.82 | 11.91 | 11.66 | 11.66 | 11,388,388 | -0.10(-0.87%) |
Sep 24, 2004 | 11.73 | 11.87 | 11.71 | 11.76 | 10,426,324 | +0.03(+0.24%) |
Sep 23, 2004 | 11.66 | 11.78 | 11.52 | 11.73 | 10,804,237 | +0.01(+0.09%) |
Sep 22, 2004 | 11.71 | 11.83 | 11.56 | 11.72 | 12,350,452 | +0.01(+0.11%) |
Sep 21, 2004 | 11.51 | 11.72 | 11.43 | 11.71 | 12,798,338 | +0.20(+1.78%) |
Sep 20, 2004 | 11.65 | 11.74 | 11.49 | 11.51 | 14,731,248 | -0.14(-1.18%) |
Sep 17, 2004 | 11.46 | 11.65 | 11.42 | 11.64 | 11,757,802 | +0.27(+2.36%) |
Sep 16, 2004 | 11.35 | 11.45 | 11.28 | 11.38 | 5,999,867 | +0.02(+0.22%) |
Sep 15, 2004 | 11.25 | 11.46 | 11.15 | 11.35 | 7,776,966 | +0.05(+0.41%) |
Sep 14, 2004 | 11.40 | 11.43 | 11.29 | 11.30 | 7,532,200 | -0.09(-0.82%) |
Sep 13, 2004 | 11.38 | 11.50 | 11.37 | 11.40 | 7,206,980 | +0.05(+0.42%) |
Sep 10, 2004 | 11.44 | 11.45 | 11.26 | 11.35 | 6,303,841 | -0.08(-0.74%) |
Sep 09, 2004 | 11.31 | 11.50 | 11.31 | 11.44 | 9,360,008 | +0.12(+1.09%) |
Sep 08, 2004 | 11.27 | 11.41 | 11.16 | 11.31 | 5,348,859 | +0.02(+0.16%) |
Sep 07, 2004 | 11.34 | 11.34 | 11.18 | 11.29 | 6,662,207 | -0.09(-0.76%) |
Sep 03, 2004 | 11.14 | 11.41 | 11.11 | 11.38 | 9,216,379 | +0.24(+2.15%) |
Sep 02, 2004 | 11.30 | 11.30 | 11.09 | 11.14 | 9,377,289 | +0.03(+0.24%) |
Sep 01, 2004 | 10.95 | 11.15 | 10.90 | 11.11 | 11,113,310 | +0.21(+1.89%) |
Aug 31, 2004 | 10.82 | 10.96 | 10.82 | 10.91 | 7,213,212 | +0.11(+1.01%) |
Aug 30, 2004 | 10.96 | 11.02 | 10.75 | 10.80 | 5,908,930 | -0.19(-1.75%) |
Aug 27, 2004 | 10.90 | 11.03 | 10.90 | 10.99 | 6,945,500 | +0.02(+0.18%) |
Aug 26, 2004 | 10.72 | 10.99 | 10.65 | 10.97 | 8,763,676 | +0.17(+1.60%) |
Aug 25, 2004 | 10.71 | 10.84 | 10.71 | 10.80 | 8,710,417 | +0.12(+1.11%) |
Aug 24, 2004 | 10.66 | 10.71 | 10.49 | 10.68 | 8,809,286 | +0.03(+0.26%) |
Aug 23, 2004 | 10.78 | 10.79 | 10.64 | 10.65 | 8,115,501 | -0.15(-1.36%) |
Aug 20, 2004 | 10.72 | 10.90 | 10.71 | 10.80 | 14,902,357 | +0.23(+2.15%) |
Aug 19, 2004 | 10.59 | 10.72 | 10.53 | 10.57 | 13,610,823 | -0.02(-0.18%) |
Aug 18, 2004 | 10.40 | 10.60 | 10.40 | 10.59 | 12,639,128 | +0.19(+1.85%) |
Aug 17, 2004 | 10.61 | 10.61 | 10.35 | 10.40 | 14,796,406 | -0.22(-2.04%) |
Aug 16, 2004 | 10.62 | 10.67 | 10.55 | 10.61 | 9,627,721 | +0.02(+0.23%) |
Aug 13, 2004 | 10.60 | 10.65 | 10.54 | 10.59 | 9,872,486 | +0.01(+0.08%) |
Aug 12, 2004 | 10.77 | 10.81 | 10.57 | 10.58 | 12,294,643 | -0.19(-1.72%) |
Aug 11, 2004 | 10.76 | 10.94 | 10.73 | 10.77 | 14,068,909 | -0.11(-0.97%) |
Aug 10, 2004 | 10.99 | 11.03 | 10.86 | 10.87 | 10,629,162 | -0.13(-1.17%) |
Aug 09, 2004 | 10.86 | 11.08 | 10.84 | 11.00 | 8,177,542 | +0.14(+1.32%) |
Aug 06, 2004 | 11.10 | 11.12 | 10.71 | 10.86 | 10,537,658 | -0.24(-2.18%) |
Aug 05, 2004 | 11.18 | 11.26 | 11.06 | 11.10 | 10,610,748 | -0.08(-0.76%) |
Aug 04, 2004 | 11.33 | 11.43 | 11.12 | 11.18 | 9,402,219 | -0.24(-2.07%) |
Aug 03, 2004 | 11.39 | 11.51 | 11.39 | 11.42 | 12,602,866 | +0.04(+0.37%) |
Aug 02, 2004 | 11.33 | 11.43 | 11.17 | 11.38 | 7,248,057 | +0.03(+0.23%) |
Jul 30, 2004 | 11.39 | 11.47 | 11.30 | 11.35 | 9,861,154 | -0.08(-0.66%) |
Jul 29, 2004 | 11.41 | 11.49 | 11.28 | 11.43 | 9,222,328 | +0.02(+0.22%) |
Jul 28, 2004 | 11.34 | 11.53 | 11.34 | 11.40 | 12,328,355 | +0.11(+0.95%) |
Jul 27, 2004 | 11.05 | 11.37 | 10.99 | 11.30 | 12,183,309 | +0.29(+2.60%) |
Jul 26, 2004 | 11.15 | 11.25 | 10.90 | 11.01 | 7,323,696 | -0.11(-1.00%) |
Jul 23, 2004 | 11.34 | 11.34 | 11.12 | 11.12 | 10,448,138 | -0.22(-1.95%) |
Jul 22, 2004 | 11.32 | 11.39 | 11.13 | 11.34 | 12,703,435 | +0.02(+0.17%) |
Jul 21, 2004 | 11.54 | 11.71 | 11.32 | 11.32 | 13,006,276 | -0.22(-1.91%) |
Jul 20, 2004 | 11.47 | 11.54 | 11.38 | 11.54 | 8,494,548 | +0.07(+0.62%) |
Jul 19, 2004 | 11.47 | 11.52 | 11.39 | 11.47 | 8,407,577 | +0.02(+0.14%) |
Jul 16, 2004 | 11.48 | 11.61 | 11.41 | 11.46 | 11,471,110 | +0.01(+0.06%) |
Jul 15, 2004 | 11.22 | 11.47 | 11.13 | 11.45 | 11,225,494 | +0.23(+2.05%) |
Jul 14, 2004 | 10.96 | 11.24 | 10.96 | 11.22 | 8,272,729 | +0.22(+2.01%) |
Jul 13, 2004 | 11.02 | 11.06 | 10.86 | 11.00 | 5,356,792 | -0.01(-0.11%) |
Jul 12, 2004 | 11.09 | 11.12 | 10.91 | 11.01 | 5,274,636 | -0.07(-0.65%) |
Jul 09, 2004 | 11.04 | 11.12 | 10.96 | 11.08 | 7,152,304 | +0.07(+0.62%) |
Jul 08, 2004 | 11.14 | 11.19 | 10.95 | 11.02 | 7,927,678 | -0.10(-0.87%) |
Jul 07, 2004 | 11.23 | 11.23 | 11.07 | 11.11 | 7,463,077 | -0.02(-0.22%) |
Jul 06, 2004 | 11.24 | 11.32 | 11.14 | 11.14 | 11,789,248 | -0.08(-0.75%) |
Jul 02, 2004 | 11.18 | 11.29 | 11.08 | 11.22 | 5,937,826 | +0.03(+0.24%) |
Jul 01, 2004 | 11.05 | 11.23 | 11.05 | 11.20 | 9,963,423 | -0.01(-0.13%) |
Jun 30, 2004 | 11.00 | 11.27 | 10.98 | 11.21 | 8,013,799 | +0.21(+1.91%) |
Jun 29, 2004 | 10.99 | 11.11 | 10.92 | 11.00 | 6,878,643 | -0.01(-0.11%) |
Jun 28, 2004 | 11.17 | 11.18 | 10.98 | 11.01 | 6,699,601 | -0.15(-1.37%) |
Jun 25, 2004 | 11.08 | 11.25 | 11.04 | 11.17 | 7,566,762 | +0.09(+0.83%) |
Jun 24, 2004 | 11.17 | 11.22 | 11.07 | 11.07 | 9,118,359 | -0.09(-0.81%) |
Jun 23, 2004 | 10.93 | 11.20 | 10.87 | 11.16 | 11,339,378 | +0.31(+2.84%) |
Jun 22, 2004 | 10.87 | 10.92 | 10.78 | 10.85 | 8,953,766 | +0.00(+0.02%) |
Jun 21, 2004 | 10.95 | 10.97 | 10.84 | 10.85 | 6,346,618 | -0.09(-0.86%) |
Jun 18, 2004 | 10.95 | 11.01 | 10.79 | 10.95 | 9,584,377 | -0.00(-0.02%) |
Jun 17, 2004 | 10.98 | 11.08 | 10.91 | 10.95 | 9,873,619 | -0.04(-0.32%) |
Jun 16, 2004 | 10.78 | 10.99 | 10.76 | 10.98 | 19,550,916 | +0.41(+3.86%) |
Jun 15, 2004 | 10.44 | 10.61 | 10.41 | 10.58 | 11,143,906 | +0.22(+2.08%) |
Jun 14, 2004 | 10.29 | 10.45 | 10.26 | 10.36 | 10,893,758 | +0.05(+0.51%) |
Jun 10, 2004 | 10.32 | 10.40 | 10.28 | 10.31 | 7,632,486 | +0.08(+0.83%) |
Jun 09, 2004 | 10.15 | 10.27 | 10.04 | 10.22 | 10,620,097 | +0.00(+0.03%) |
Jun 08, 2004 | 10.33 | 10.38 | 10.15 | 10.22 | 10,276,745 | -0.00(-0.03%) |
Jun 07, 2004 | 9.963 | 10.25 | 9.912 | 10.22 | 11,003,109 | +0.27(+2.75%) |
Jun 04, 2004 | 10.03 | 10.04 | 9.887 | 9.949 | 10,786,673 | +0.03(+0.32%) |
Jun 03, 2004 | 10.11 | 10.22 | 9.917 | 9.917 | 8,440,722 | -0.17(-1.66%) |
Jun 02, 2004 | 10.21 | 10.24 | 10.01 | 10.09 | 7,583,476 | -0.13(-1.29%) |
Jun 01, 2004 | 10.26 | 10.30 | 10.05 | 10.22 | 9,333,379 | +0.13(+1.26%) |
May 28, 2004 | 10.04 | 10.19 | 10.04 | 10.09 | 5,845,189 | +0.05(+0.47%) |
May 27, 2004 | 10.24 | 10.24 | 9.972 | 10.04 | 12,902,590 | -0.22(-2.10%) |
May 26, 2004 | 10.41 | 10.49 | 10.22 | 10.26 | 9,260,573 | -0.14(-1.39%) |
May 25, 2004 | 10.31 | 10.46 | 10.24 | 10.40 | 11,054,669 | +0.16(+1.58%) |
May 24, 2004 | 9.993 | 10.30 | 9.907 | 10.24 | 13,466,910 | +0.25(+2.51%) |
May 21, 2004 | 10.11 | 10.15 | 9.981 | 9.990 | 10,231,702 | -0.06(-0.56%) |
May 20, 2004 | 10.05 | 10.14 | 10.04 | 10.05 | 6,704,984 | -0.00(-0.02%) |
May 19, 2004 | 10.07 | 10.17 | 10.01 | 10.05 | 12,170,844 | -0.02(-0.19%) |
May 18, 2004 | 10.12 | 10.13 | 9.991 | 10.07 | 11,060,051 | -0.05(-0.51%) |
May 17, 2004 | 10.05 | 10.20 | 9.997 | 10.12 | 9,991,752 | +0.01(+0.05%) |
May 14, 2004 | 10.13 | 10.22 | 10.04 | 10.11 | 8,567,071 | -0.01(-0.12%) |
May 13, 2004 | 10.01 | 10.21 | 10.01 | 10.13 | 12,023,531 | +0.12(+1.18%) |
May 12, 2004 | 9.818 | 10.07 | 9.803 | 10.01 | 15,376,873 | +0.19(+1.92%) |
May 11, 2004 | 9.850 | 9.954 | 9.691 | 9.818 | 11,610,490 | +0.03(+0.31%) |
May 10, 2004 | 9.796 | 9.834 | 9.663 | 9.788 | 13,539,150 | -0.10(-1.05%) |
May 07, 2004 | 10.17 | 10.23 | 9.875 | 9.893 | 9,312,982 | -0.26(-2.61%) |
May 06, 2004 | 10.24 | 10.37 | 10.11 | 10.16 | 8,180,375 | -0.15(-1.44%) |
May 05, 2004 | 10.29 | 10.38 | 9.990 | 10.31 | 24,181,628 | -0.14(-1.33%) |
May 04, 2004 | 10.48 | 10.60 | 10.31 | 10.45 | 8,000,767 | -0.07(-0.65%) |
May 03, 2004 | 10.33 | 10.51 | 10.28 | 10.51 | 8,528,260 | +0.18(+1.78%) |
Apr 30, 2004 | 10.41 | 10.47 | 10.07 | 10.33 | 16,264,431 | -0.06(-0.59%) |
Apr 29, 2004 | 10.77 | 10.85 | 10.23 | 10.39 | 13,388,722 | -0.37(-3.47%) |
Apr 28, 2004 | 10.93 | 11.05 | 10.77 | 10.77 | 9,954,358 | -0.26(-2.32%) |
Apr 27, 2004 | 10.82 | 11.19 | 10.82 | 11.02 | 11,335,979 | +0.08(+0.76%) |
Apr 26, 2004 | 10.91 | 11.05 | 10.89 | 10.94 | 6,590,250 | +0.05(+0.45%) |
Apr 23, 2004 | 10.95 | 11.13 | 10.83 | 10.89 | 14,321,889 | -0.38(-3.35%) |
Apr 22, 2004 | 10.94 | 11.38 | 10.90 | 11.27 | 9,973,055 | +0.36(+3.27%) |
Apr 21, 2004 | 11.01 | 11.01 | 10.84 | 10.91 | 8,938,185 | -0.10(-0.91%) |
Apr 20, 2004 | 11.22 | 11.29 | 11.01 | 11.01 | 7,596,225 | -0.20(-1.83%) |
Apr 19, 2004 | 11.31 | 11.42 | 11.21 | 11.22 | 10,118,101 | -0.11(-0.94%) |
Apr 16, 2004 | 11.07 | 11.34 | 11.02 | 11.32 | 8,748,945 | +0.26(+2.35%) |
Apr 15, 2004 | 10.93 | 11.11 | 10.92 | 11.06 | 7,959,406 | +0.16(+1.42%) |
Apr 14, 2004 | 10.86 | 11.03 | 10.82 | 10.91 | 6,975,812 | -0.04(-0.39%) |
Apr 13, 2004 | 11.10 | 11.16 | 10.92 | 10.95 | 8,965,664 | -0.13(-1.15%) |
Apr 12, 2004 | 10.84 | 11.09 | 10.83 | 11.08 | 9,013,541 | +0.26(+2.40%) |
Apr 08, 2004 | 10.78 | 10.87 | 10.72 | 10.82 | 8,834,783 | +0.09(+0.87%) |
Apr 07, 2004 | 10.78 | 10.88 | 10.61 | 10.72 | 15,442,314 | -0.10(-0.90%) |
Apr 06, 2004 | 10.83 | 10.88 | 10.76 | 10.82 | 8,513,245 | -0.05(-0.47%) |
Apr 05, 2004 | 10.94 | 10.96 | 10.82 | 10.87 | 8,245,816 | -0.03(-0.31%) |
Apr 02, 2004 | 10.95 | 11.00 | 10.84 | 10.91 | 10,086,089 | -0.02(-0.18%) |
Apr 01, 2004 | 11.27 | 11.28 | 10.84 | 10.93 | 13,427,249 | -0.34(-3.05%) |
Mar 31, 2004 | 11.21 | 11.34 | 11.09 | 11.27 | 11,926,362 | +0.07(+0.60%) |
Mar 30, 2004 | 10.83 | 11.28 | 10.83 | 11.20 | 13,223,845 | +0.37(+3.44%) |
Mar 29, 2004 | 10.92 | 10.94 | 10.76 | 10.83 | 10,036,513 | -0.02(-0.18%) |
Mar 26, 2004 | 10.76 | 10.96 | 10.75 | 10.85 | 9,847,556 | +0.06(+0.59%) |
Mar 25, 2004 | 10.86 | 10.86 | 10.69 | 10.79 | 12,875,677 | +0.01(+0.05%) |
Mar 24, 2004 | 11.02 | 11.15 | 10.77 | 10.78 | 19,136,174 | -0.19(-1.71%) |
Mar 23, 2004 | 11.07 | 11.12 | 10.84 | 10.97 | 13,617,339 | -0.04(-0.34%) |
Mar 22, 2004 | 11.20 | 11.25 | 10.97 | 11.00 | 7,036,154 | -0.23(-2.06%) |
Mar 19, 2004 | 11.47 | 11.52 | 11.23 | 11.24 | 9,590,609 | -0.23(-2.03%) |
Mar 18, 2004 | 11.40 | 11.56 | 11.36 | 11.47 | 9,650,951 | +0.04(+0.32%) |
Mar 17, 2004 | 11.03 | 11.46 | 11.03 | 11.43 | 7,982,637 | +0.40(+3.62%) |
Mar 16, 2004 | 11.12 | 11.13 | 10.96 | 11.03 | 6,722,831 | -0.03(-0.24%) |
Mar 15, 2004 | 11.06 | 11.23 | 11.06 | 11.06 | 7,652,033 | +0.03(+0.26%) |
Mar 12, 2004 | 11.03 | 11.14 | 10.91 | 11.03 | 8,706,451 | +0.06(+0.55%) |
Mar 11, 2004 | 11.12 | 11.23 | 10.97 | 10.97 | 8,064,225 | -0.18(-1.65%) |
Mar 10, 2004 | 11.40 | 11.40 | 11.12 | 11.15 | 9,647,834 | -0.28(-2.44%) |
Mar 09, 2004 | 11.45 | 11.47 | 11.34 | 11.43 | 6,835,016 | -0.06(-0.54%) |
Mar 08, 2004 | 11.49 | 11.64 | 11.49 | 11.50 | 5,551,414 | +0.02(+0.22%) |
Mar 05, 2004 | 11.54 | 11.71 | 11.44 | 11.47 | 8,543,557 | -0.07(-0.58%) |
Mar 04, 2004 | 11.54 | 11.61 | 11.49 | 11.54 | 7,249,190 | -0.07(-0.62%) |
Mar 03, 2004 | 11.64 | 11.64 | 11.45 | 11.61 | 7,437,297 | -0.10(-0.87%) |
Mar 02, 2004 | 11.67 | 11.78 | 11.66 | 11.71 | 8,886,909 | -0.02(-0.17%) |
Mar 01, 2004 | 11.45 | 11.74 | 11.42 | 11.73 | 8,387,463 | +0.35(+3.07%) |
Feb 27, 2004 | 11.25 | 11.48 | 11.25 | 11.38 | 6,527,076 | -0.05(-0.42%) |
Feb 26, 2004 | 11.47 | 11.49 | 11.36 | 11.43 | 9,066,233 | +0.05(+0.47%) |
Feb 25, 2004 | 11.32 | 11.48 | 11.32 | 11.38 | 9,295,701 | -0.00(-0.02%) |
Feb 24, 2004 | 11.14 | 11.38 | 11.12 | 11.38 | 9,344,994 | +0.21(+1.91%) |
Feb 23, 2004 | 11.15 | 11.18 | 11.09 | 11.17 | 7,007,258 | +0.03(+0.24%) |
Feb 20, 2004 | 11.24 | 11.27 | 11.12 | 11.14 | 8,344,685 | -0.06(-0.52%) |
Feb 19, 2004 | 11.20 | 11.29 | 11.08 | 11.20 | 8,022,014 | +0.08(+0.70%) |
Feb 18, 2004 | 11.31 | 11.33 | 11.09 | 11.12 | 10,199,123 | -0.19(-1.67%) |
Feb 17, 2004 | 11.30 | 11.36 | 11.24 | 11.31 | 10,905,373 | +0.01(+0.06%) |
Feb 13, 2004 | 11.17 | 11.36 | 11.15 | 11.30 | 8,179,525 | +0.01(+0.08%) |
Feb 12, 2004 | 11.20 | 11.35 | 11.19 | 11.29 | 7,108,394 | +0.09(+0.80%) |
Feb 11, 2004 | 11.12 | 11.24 | 11.07 | 11.20 | 11,198,298 | +0.00(+0.02%) |
Feb 10, 2004 | 10.97 | 11.27 | 10.97 | 11.20 | 14,667,507 | +0.23(+2.14%) |
Feb 09, 2004 | 10.84 | 11.08 | 10.83 | 10.97 | 9,154,621 | +0.16(+1.49%) |
Feb 06, 2004 | 10.74 | 10.87 | 10.74 | 10.81 | 9,243,575 | +0.07(+0.61%) |
Feb 05, 2004 | 10.87 | 10.90 | 10.67 | 10.74 | 12,235,718 | -0.15(-1.34%) |
Feb 04, 2004 | 10.85 | 10.99 | 10.82 | 10.89 | 11,153,538 | +0.01(+0.08%) |
Feb 03, 2004 | 10.87 | 10.91 | 10.70 | 10.88 | 10,240,767 | +0.01(+0.05%) |
Feb 02, 2004 | 10.80 | 10.95 | 10.78 | 10.87 | 13,058,118 | +0.07(+0.69%) |
Jan 30, 2004 | 10.90 | 10.94 | 10.75 | 10.80 | 11,783,865 | -0.11(-1.04%) |
Jan 29, 2004 | 10.93 | 11.00 | 10.82 | 10.91 | 17,321,682 | -0.01(-0.05%) |
Jan 28, 2004 | 10.92 | 11.03 | 10.87 | 10.92 | 19,257,140 | -0.03(-0.24%) |
Jan 27, 2004 | 10.78 | 11.09 | 10.78 | 10.94 | 27,355,362 | +0.17(+1.54%) |
Jan 26, 2004 | 10.56 | 10.80 | 10.45 | 10.78 | 18,666,192 | +0.23(+2.16%) |
Jan 23, 2004 | 10.15 | 10.67 | 10.12 | 10.55 | 34,591,520 | +0.74(+7.54%) |
Jan 22, 2004 | 9.928 | 10.00 | 9.725 | 9.810 | 11,090,080 | -0.08(-0.84%) |
Jan 21, 2004 | 9.796 | 9.981 | 9.751 | 9.893 | 8,997,393 | +0.07(+0.76%) |
Jan 20, 2004 | 9.637 | 9.877 | 9.619 | 9.818 | 12,053,277 | +0.31(+3.23%) |
Jan 16, 2004 | 9.312 | 9.552 | 9.271 | 9.511 | 7,492,823 | +0.21(+2.28%) |
Jan 15, 2004 | 9.434 | 9.534 | 9.289 | 9.300 | 7,626,820 | -0.09(-1.00%) |
Jan 14, 2004 | 9.487 | 9.518 | 9.310 | 9.393 | 6,654,275 | -0.05(-0.52%) |
Jan 13, 2004 | 9.504 | 9.547 | 9.425 | 9.443 | 10,317,540 | +0.03(+0.28%) |
Jan 12, 2004 | 9.566 | 9.566 | 9.372 | 9.416 | 10,340,203 | -0.11(-1.20%) |
Jan 09, 2004 | 9.637 | 9.767 | 9.338 | 9.531 | 19,805,596 | +0.03(+0.28%) |
Jan 08, 2004 | 9.354 | 9.543 | 9.315 | 9.504 | 13,410,818 | +0.05(+0.56%) |
Jan 07, 2004 | 9.647 | 9.647 | 9.405 | 9.451 | 13,089,281 | -0.24(-2.48%) |
Jan 06, 2004 | 9.804 | 9.868 | 9.628 | 9.691 | 8,834,500 | -0.11(-1.08%) |
Jan 05, 2004 | 9.566 | 9.806 | 9.527 | 9.797 | 8,476,134 | +0.15(+1.56%) |
Jan 02, 2004 | 9.658 | 9.725 | 9.612 | 9.647 | 5,194,181 | -0.01(-0.11%) |
Dec 31, 2003 | 9.813 | 9.813 | 9.594 | 9.658 | 6,953,999 | -0.14(-1.48%) |
Dec 30, 2003 | 9.815 | 9.926 | 9.762 | 9.803 | 6,699,885 | -0.02(-0.23%) |
Dec 29, 2003 | 9.778 | 9.845 | 9.760 | 9.826 | 6,572,969 | +0.07(+0.71%) |
Dec 26, 2003 | 9.698 | 9.792 | 9.672 | 9.757 | 2,713,382 | +0.06(+0.58%) |
Dec 24, 2003 | 9.533 | 9.741 | 9.524 | 9.700 | 4,707,483 | +0.17(+1.78%) |
Dec 23, 2003 | 9.555 | 9.621 | 9.448 | 9.531 | 7,490,556 | -0.11(-1.19%) |
Dec 22, 2003 | 9.398 | 9.663 | 9.383 | 9.645 | 15,053,353 | +0.27(+2.86%) |
Dec 19, 2003 | 9.395 | 9.460 | 9.319 | 9.377 | 13,062,368 | +0.07(+0.72%) |
Dec 18, 2003 | 8.957 | 9.522 | 8.955 | 9.310 | 26,370,068 | +0.41(+4.66%) |
Dec 17, 2003 | 8.867 | 8.899 | 8.816 | 8.895 | 10,208,188 | +0.01(+0.08%) |
Dec 16, 2003 | 8.860 | 8.996 | 8.858 | 8.888 | 7,980,370 | +0.03(+0.34%) |
Dec 15, 2003 | 8.992 | 9.007 | 8.853 | 8.858 | 7,589,425 | -0.15(-1.67%) |
Dec 12, 2003 | 8.841 | 9.017 | 8.834 | 9.008 | 6,932,752 | +0.17(+1.94%) |
Dec 11, 2003 | 8.825 | 8.853 | 8.728 | 8.837 | 7,782,631 | +0.02(+0.18%) |
Dec 10, 2003 | 8.791 | 8.869 | 8.754 | 8.821 | 9,722,624 | +0.03(+0.34%) |
Dec 09, 2003 | 8.807 | 8.834 | 8.724 | 8.791 | 9,261,422 | +0.02(+0.18%) |
Dec 08, 2003 | 8.648 | 8.793 | 8.645 | 8.775 | 7,603,873 | +0.08(+0.97%) |
Dec 05, 2003 | 8.496 | 8.691 | 8.495 | 8.691 | 9,687,212 | +0.19(+2.22%) |
Dec 04, 2003 | 8.315 | 8.606 | 8.304 | 8.502 | 12,354,418 | +0.16(+1.97%) |
Dec 03, 2003 | 8.447 | 8.461 | 8.320 | 8.338 | 7,213,779 | -0.11(-1.27%) |
Dec 02, 2003 | 8.276 | 8.465 | 8.234 | 8.445 | 10,743,046 | +0.20(+2.37%) |