Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 58.59 | 59.42 | 57.99 | 58.23 | 4,144,800 | -0.21(-0.36%) |
Sep 29, 2004 | 57.88 | 58.70 | 57.68 | 58.44 | 6,300,000 | +0.73(+1.26%) |
Sep 28, 2004 | 58.02 | 58.40 | 57.58 | 57.71 | 5,116,000 | -0.09(-0.16%) |
Sep 27, 2004 | 58.16 | 58.37 | 57.40 | 57.80 | 5,258,400 | -0.37(-0.64%) |
Sep 24, 2004 | 58.46 | 58.81 | 58.08 | 58.17 | 3,308,800 | -0.18(-0.31%) |
Sep 23, 2004 | 58.85 | 59.32 | 58.03 | 58.35 | 3,736,800 | -0.41(-0.70%) |
Sep 22, 2004 | 59.64 | 59.77 | 58.51 | 58.76 | 5,523,200 | -1.08(-1.80%) |
Sep 21, 2004 | 58.66 | 59.99 | 58.65 | 59.84 | 6,910,400 | +0.74(+1.25%) |
Sep 20, 2004 | 59.32 | 60.18 | 58.99 | 59.10 | 8,027,200 | -0.29(-0.49%) |
Sep 17, 2004 | 58.22 | 59.47 | 57.55 | 59.39 | 9,419,200 | +1.60(+2.77%) |
Sep 16, 2004 | 58.01 | 58.67 | 57.64 | 57.79 | 5,867,200 | -0.19(-0.33%) |
Sep 15, 2004 | 58.05 | 58.80 | 57.41 | 57.98 | 7,698,400 | -0.39(-0.67%) |
Sep 14, 2004 | 58.03 | 58.43 | 57.44 | 58.37 | 6,170,400 | +0.07(+0.12%) |
Sep 13, 2004 | 57.58 | 58.91 | 57.49 | 58.30 | 9,322,400 | +0.65(+1.13%) |
Sep 10, 2004 | 57.28 | 57.71 | 56.97 | 57.65 | 8,432,800 | +0.42(+0.73%) |
Sep 09, 2004 | 56.48 | 57.80 | 56.26 | 57.23 | 23,178,400 | +0.75(+1.33%) |
Sep 08, 2004 | 56.02 | 56.57 | 55.55 | 56.48 | 7,984,800 | +0.18(+0.32%) |
Sep 07, 2004 | 56.97 | 57.68 | 55.81 | 56.30 | 8,534,400 | -0.45(-0.79%) |
Sep 03, 2004 | 57.66 | 58.15 | 56.51 | 56.75 | 4,902,400 | -1.06(-1.83%) |
Sep 02, 2004 | 57.28 | 58.01 | 56.50 | 57.81 | 5,661,600 | +0.57(+1.00%) |
Sep 01, 2004 | 56.65 | 57.70 | 56.30 | 57.24 | 5,984,000 | +0.49(+0.86%) |
Aug 31, 2004 | 55.50 | 57.04 | 54.97 | 56.75 | 7,086,400 | +1.25(+2.25%) |
Aug 30, 2004 | 57.24 | 57.24 | 55.37 | 55.50 | 4,730,400 | -1.73(-3.02%) |
Aug 27, 2004 | 56.44 | 57.79 | 56.14 | 57.23 | 4,303,200 | +1.01(+1.80%) |
Aug 26, 2004 | 55.93 | 57.25 | 55.25 | 56.22 | 7,348,800 | +0.46(+0.82%) |
Aug 25, 2004 | 53.64 | 55.98 | 53.24 | 55.76 | 6,225,600 | +2.15(+4.01%) |
Aug 24, 2004 | 53.52 | 54.32 | 52.54 | 53.61 | 11,461,600 | +0.02(+0.04%) |
Aug 23, 2004 | 55.19 | 55.50 | 53.55 | 53.59 | 8,985,600 | -1.42(-2.58%) |
Aug 20, 2004 | 54.55 | 55.13 | 53.78 | 55.01 | 10,014,400 | +0.60(+1.10%) |
Aug 19, 2004 | 53.97 | 55.13 | 53.85 | 54.41 | 7,390,400 | +41.50(+321.37%) |
Aug 16, 2004 | 12.55 | 13.04 | 12.49 | 12.91 | 781,500 | +0.38(+3.01%) |
Aug 13, 2004 | 12.74 | 12.89 | 12.50 | 12.54 | 1,144,900 | -0.37(-2.85%) |
Aug 12, 2004 | 13.14 | 13.20 | 12.89 | 12.90 | 601,000 | -0.20(-1.51%) |
Aug 11, 2004 | 12.64 | 13.22 | 12.54 | 13.10 | 1,437,600 | +0.36(+2.81%) |
Aug 10, 2004 | 12.51 | 12.75 | 12.35 | 12.74 | 800,400 | +0.32(+2.56%) |
Aug 09, 2004 | 12.47 | 12.67 | 12.34 | 12.43 | 925,100 | -0.01(-0.12%) |
Aug 06, 2004 | 12.74 | 12.74 | 12.25 | 12.44 | 1,228,000 | -0.36(-2.79%) |
Aug 05, 2004 | 13.10 | 13.28 | 12.75 | 12.80 | 699,300 | -0.27(-2.08%) |
Aug 04, 2004 | 13.08 | 13.34 | 12.85 | 13.07 | 703,900 | -0.02(-0.11%) |
Aug 03, 2004 | 13.07 | 13.39 | 13.03 | 13.09 | 812,200 | -0.02(-0.19%) |
Aug 02, 2004 | 13.36 | 13.43 | 12.74 | 13.11 | 1,113,400 | -0.22(-1.67%) |
Jul 30, 2004 | 13.09 | 13.46 | 13.09 | 13.33 | 864,400 | +0.20(+1.54%) |
Jul 29, 2004 | 12.86 | 13.16 | 12.79 | 13.13 | 1,027,600 | +0.29(+2.24%) |
Jul 28, 2004 | 12.79 | 13.02 | 12.64 | 12.84 | 1,342,700 | +0.08(+0.67%) |
Jul 27, 2004 | 12.30 | 12.85 | 12.29 | 12.76 | 1,280,300 | +0.44(+3.53%) |
Jul 26, 2004 | 12.52 | 12.63 | 12.12 | 12.32 | 1,501,400 | -0.31(-2.47%) |
Jul 23, 2004 | 12.68 | 12.96 | 12.59 | 12.63 | 698,400 | -0.12(-0.90%) |
Jul 22, 2004 | 12.03 | 12.97 | 11.66 | 12.75 | 3,668,000 | +0.56(+4.64%) |
Jul 21, 2004 | 13.00 | 13.04 | 12.09 | 12.19 | 3,108,900 | -0.94(-7.18%) |
Jul 20, 2004 | 12.89 | 13.18 | 12.79 | 13.13 | 1,569,200 | +0.25(+1.96%) |
Jul 19, 2004 | 13.55 | 13.58 | 12.65 | 12.88 | 3,461,300 | -0.69(-5.09%) |
Jul 16, 2004 | 14.03 | 14.03 | 13.55 | 13.56 | 1,120,000 | -0.35(-2.53%) |
Jul 15, 2004 | 13.62 | 13.98 | 13.55 | 13.92 | 625,300 | +0.29(+2.11%) |
Jul 14, 2004 | 13.56 | 13.86 | 13.51 | 13.63 | 1,266,300 | -0.22(-1.59%) |
Jul 13, 2004 | 14.03 | 14.03 | 13.41 | 13.85 | 2,122,200 | -0.15(-1.07%) |
Jul 12, 2004 | 14.07 | 14.10 | 13.79 | 14.00 | 617,700 | -0.07(-0.52%) |
Jul 09, 2004 | 13.89 | 14.16 | 13.87 | 14.07 | 564,500 | +0.21(+1.55%) |
Jul 08, 2004 | 14.04 | 14.15 | 13.79 | 13.86 | 638,700 | -0.22(-1.60%) |
Jul 07, 2004 | 14.13 | 14.39 | 14.04 | 14.08 | 916,200 | -0.08(-0.56%) |
Jul 06, 2004 | 14.21 | 14.36 | 14.05 | 14.16 | 621,700 | -0.08(-0.53%) |
Jul 02, 2004 | 14.18 | 14.29 | 14.05 | 14.24 | 413,100 | +0.00(+0.00%) |
Jul 01, 2004 | 14.35 | 14.45 | 14.17 | 14.24 | 770,000 | -0.08(-0.54%) |
Jun 30, 2004 | 14.53 | 14.60 | 14.21 | 14.31 | 1,096,700 | -0.16(-1.09%) |
Jun 29, 2004 | 14.46 | 14.70 | 14.40 | 14.47 | 638,200 | -0.03(-0.21%) |
Jun 28, 2004 | 14.70 | 14.75 | 14.34 | 14.50 | 888,600 | -0.20(-1.38%) |
Jun 25, 2004 | 14.60 | 15.09 | 14.46 | 14.71 | 1,338,600 | +0.17(+1.19%) |
Jun 24, 2004 | 14.51 | 14.69 | 14.45 | 14.53 | 718,100 | +0.07(+0.45%) |
Jun 23, 2004 | 13.95 | 14.51 | 13.85 | 14.47 | 981,400 | +0.52(+3.75%) |
Jun 22, 2004 | 13.81 | 13.95 | 13.51 | 13.95 | 1,020,800 | +0.11(+0.81%) |
Jun 21, 2004 | 13.89 | 13.99 | 13.78 | 13.83 | 554,600 | -0.09(-0.66%) |
Jun 18, 2004 | 14.01 | 14.11 | 13.84 | 13.93 | 1,000,800 | +0.08(+0.58%) |
Jun 17, 2004 | 13.82 | 13.93 | 13.73 | 13.85 | 767,300 | -0.05(-0.38%) |
Jun 16, 2004 | 13.67 | 13.93 | 13.64 | 13.90 | 787,000 | +0.22(+1.63%) |
Jun 15, 2004 | 13.58 | 13.79 | 13.50 | 13.68 | 950,100 | +0.11(+0.77%) |
Jun 14, 2004 | 13.50 | 13.78 | 13.40 | 13.57 | 1,144,900 | +0.11(+0.78%) |
Jun 10, 2004 | 13.74 | 13.80 | 13.27 | 13.46 | 1,755,900 | -0.23(-1.66%) |
Jun 09, 2004 | 14.14 | 14.32 | 13.55 | 13.69 | 2,077,700 | -0.48(-3.37%) |
Jun 08, 2004 | 14.31 | 14.54 | 14.00 | 14.17 | 1,715,400 | -0.08(-0.58%) |
Jun 07, 2004 | 14.65 | 14.68 | 13.87 | 14.25 | 2,882,300 | -0.45(-3.03%) |
Jun 04, 2004 | 14.37 | 14.94 | 14.25 | 14.70 | 2,581,500 | +0.57(+4.02%) |
Jun 03, 2004 | 14.39 | 14.56 | 13.99 | 14.13 | 1,823,300 | -0.31(-2.13%) |
Jun 02, 2004 | 14.46 | 14.72 | 14.37 | 14.44 | 1,399,800 | -0.07(-0.52%) |
Jun 01, 2004 | 14.21 | 14.54 | 14.11 | 14.51 | 1,021,500 | +0.26(+1.84%) |
May 28, 2004 | 14.17 | 14.25 | 14.03 | 14.25 | 414,600 | +0.14(+1.03%) |
May 27, 2004 | 14.19 | 14.31 | 13.82 | 14.11 | 758,600 | +0.03(+0.18%) |
May 26, 2004 | 13.86 | 14.32 | 13.85 | 14.08 | 1,250,100 | +0.22(+1.59%) |
May 25, 2004 | 13.57 | 13.91 | 13.53 | 13.86 | 864,300 | +0.17(+1.26%) |
May 24, 2004 | 13.72 | 13.82 | 13.52 | 13.69 | 778,500 | +0.08(+0.61%) |
May 21, 2004 | 13.63 | 13.77 | 13.36 | 13.61 | 1,451,000 | +0.23(+1.70%) |
May 20, 2004 | 13.66 | 13.86 | 13.15 | 13.38 | 1,688,000 | -0.11(-0.83%) |
May 19, 2004 | 13.70 | 13.90 | 13.36 | 13.49 | 1,490,700 | -0.07(-0.50%) |
May 18, 2004 | 13.78 | 13.95 | 13.44 | 13.56 | 1,660,600 | -0.30(-2.16%) |
May 17, 2004 | 14.16 | 14.18 | 13.53 | 13.86 | 1,577,400 | -0.38(-2.70%) |
May 14, 2004 | 13.84 | 14.32 | 13.84 | 14.24 | 1,927,500 | +0.40(+2.91%) |
May 13, 2004 | 13.45 | 13.89 | 13.35 | 13.84 | 2,622,900 | +0.42(+3.13%) |
May 12, 2004 | 12.99 | 13.53 | 12.58 | 13.42 | 1,481,000 | +0.39(+3.03%) |
May 11, 2004 | 13.06 | 13.29 | 12.92 | 13.03 | 1,095,200 | +0.02(+0.15%) |
May 10, 2004 | 13.14 | 13.24 | 12.73 | 13.01 | 1,262,800 | -0.24(-1.81%) |
May 07, 2004 | 13.47 | 13.62 | 13.21 | 13.24 | 1,189,400 | -0.37(-2.74%) |
May 06, 2004 | 13.49 | 13.74 | 13.38 | 13.62 | 1,182,500 | +0.03(+0.22%) |
May 05, 2004 | 13.03 | 13.68 | 13.03 | 13.59 | 1,378,600 | +0.59(+4.52%) |
May 04, 2004 | 12.97 | 13.13 | 12.54 | 13.00 | 1,411,400 | +0.16(+1.29%) |
May 03, 2004 | 12.90 | 13.20 | 12.64 | 12.84 | 1,504,600 | -0.06(-0.50%) |
Apr 30, 2004 | 12.86 | 13.00 | 12.57 | 12.90 | 1,359,900 | +0.05(+0.43%) |
Apr 29, 2004 | 12.71 | 13.03 | 12.63 | 12.85 | 1,695,000 | -0.10(-0.77%) |
Apr 28, 2004 | 11.75 | 13.69 | 11.25 | 12.95 | 11,473,100 | -1.62(-11.09%) |
Apr 27, 2004 | 14.95 | 15.15 | 14.39 | 14.56 | 3,637,200 | -0.31(-2.12%) |
Apr 26, 2004 | 14.38 | 15.11 | 14.33 | 14.88 | 3,593,600 | +0.64(+4.50%) |
Apr 23, 2004 | 14.37 | 14.62 | 14.19 | 14.23 | 2,213,200 | +0.21(+1.52%) |
Apr 22, 2004 | 13.48 | 14.04 | 13.30 | 14.02 | 1,802,900 | +0.45(+3.30%) |
Apr 21, 2004 | 13.37 | 13.60 | 13.02 | 13.57 | 1,204,200 | +0.26(+1.95%) |
Apr 20, 2004 | 13.50 | 13.67 | 13.23 | 13.31 | 1,052,800 | -0.25(-1.82%) |
Apr 19, 2004 | 13.16 | 13.60 | 13.09 | 13.56 | 1,283,200 | +0.46(+3.51%) |
Apr 16, 2004 | 12.97 | 13.22 | 12.86 | 13.10 | 928,400 | +0.13(+1.00%) |
Apr 15, 2004 | 12.80 | 13.09 | 12.78 | 12.97 | 960,800 | +0.19(+1.45%) |
Apr 14, 2004 | 12.77 | 13.04 | 12.68 | 12.79 | 845,200 | +0.00(+0.04%) |
Apr 13, 2004 | 13.10 | 13.20 | 12.75 | 12.78 | 690,700 | -0.31(-2.39%) |
Apr 12, 2004 | 12.66 | 13.14 | 12.62 | 13.10 | 824,800 | +0.36(+2.83%) |
Apr 08, 2004 | 13.00 | 13.10 | 12.56 | 12.73 | 1,255,700 | -0.24(-1.87%) |
Apr 07, 2004 | 13.11 | 13.12 | 12.88 | 12.98 | 1,113,600 | -0.12(-0.88%) |
Apr 06, 2004 | 13.12 | 13.17 | 12.92 | 13.09 | 1,408,200 | -0.08(-0.61%) |
Apr 05, 2004 | 12.71 | 13.29 | 12.70 | 13.17 | 1,510,200 | +0.42(+3.31%) |
Apr 02, 2004 | 12.71 | 12.80 | 12.45 | 12.75 | 1,694,200 | +0.33(+2.68%) |
Apr 01, 2004 | 11.94 | 12.46 | 11.89 | 12.42 | 1,815,100 | +0.51(+4.24%) |
Mar 31, 2004 | 11.86 | 11.97 | 11.77 | 11.91 | 612,400 | +0.06(+0.53%) |
Mar 30, 2004 | 11.69 | 11.90 | 11.69 | 11.85 | 721,700 | +0.09(+0.79%) |
Mar 29, 2004 | 11.50 | 11.94 | 11.47 | 11.76 | 985,700 | +0.14(+1.21%) |
Mar 26, 2004 | 11.77 | 11.80 | 11.54 | 11.62 | 758,000 | -0.13(-1.09%) |
Mar 25, 2004 | 11.48 | 11.80 | 11.44 | 11.74 | 1,286,400 | +0.31(+2.69%) |
Mar 24, 2004 | 11.33 | 11.62 | 11.32 | 11.44 | 771,000 | +0.10(+0.88%) |
Mar 23, 2004 | 11.47 | 11.68 | 11.27 | 11.34 | 1,089,700 | -0.13(-1.18%) |
Mar 22, 2004 | 11.72 | 11.73 | 11.44 | 11.47 | 1,008,900 | -0.34(-2.90%) |
Mar 19, 2004 | 12.06 | 12.12 | 11.76 | 11.81 | 1,758,900 | -0.13(-1.07%) |
Mar 18, 2004 | 11.71 | 12.23 | 11.63 | 11.94 | 2,802,200 | +0.11(+0.89%) |
Mar 17, 2004 | 11.24 | 11.84 | 11.23 | 11.84 | 4,273,100 | +0.70(+6.26%) |
Mar 16, 2004 | 11.02 | 11.22 | 10.88 | 11.14 | 1,377,900 | +0.17(+1.55%) |
Mar 15, 2004 | 11.10 | 11.15 | 10.92 | 10.97 | 1,445,300 | -0.13(-1.17%) |
Mar 12, 2004 | 10.79 | 11.15 | 10.70 | 11.10 | 936,100 | +0.30(+2.83%) |
Mar 11, 2004 | 10.81 | 11.08 | 10.71 | 10.79 | 784,400 | -0.13(-1.21%) |
Mar 10, 2004 | 10.86 | 11.12 | 10.86 | 10.93 | 816,400 | -0.06(-0.57%) |
Mar 09, 2004 | 11.11 | 11.29 | 10.89 | 10.99 | 1,326,700 | -0.17(-1.52%) |
Mar 08, 2004 | 11.16 | 11.33 | 11.06 | 11.16 | 1,445,300 | +0.06(+0.56%) |
Mar 05, 2004 | 11.00 | 11.22 | 10.80 | 11.10 | 1,028,800 | +0.09(+0.77%) |
Mar 04, 2004 | 10.82 | 11.11 | 10.75 | 11.01 | 907,000 | +0.18(+1.69%) |
Mar 03, 2004 | 10.95 | 10.98 | 10.69 | 10.83 | 929,500 | -0.04(-0.35%) |
Mar 02, 2004 | 10.51 | 10.91 | 10.44 | 10.87 | 1,761,100 | +0.42(+4.02%) |
Mar 01, 2004 | 10.31 | 10.52 | 10.28 | 10.45 | 945,700 | +0.20(+1.95%) |
Feb 27, 2004 | 10.37 | 10.40 | 10.12 | 10.25 | 830,700 | -0.07(-0.73%) |
Feb 26, 2004 | 10.20 | 10.39 | 9.985 | 10.32 | 1,692,500 | +0.06(+0.63%) |
Feb 25, 2004 | 9.887 | 10.29 | 9.879 | 10.26 | 972,300 | +0.34(+3.38%) |
Feb 24, 2004 | 10.00 | 10.04 | 9.793 | 9.922 | 919,100 | -0.05(-0.50%) |
Feb 23, 2004 | 10.15 | 10.18 | 9.932 | 9.973 | 1,534,100 | +0.05(+0.53%) |
Feb 20, 2004 | 9.790 | 9.938 | 9.370 | 9.920 | 2,280,700 | +0.12(+1.20%) |
Feb 19, 2004 | 10.28 | 10.29 | 9.768 | 9.803 | 1,207,800 | -0.21(-2.07%) |
Feb 18, 2004 | 10.15 | 10.21 | 9.925 | 10.01 | 1,206,100 | -0.10(-0.96%) |
Feb 17, 2004 | 10.21 | 10.22 | 10.00 | 10.11 | 981,200 | +0.06(+0.62%) |
Feb 13, 2004 | 10.29 | 10.40 | 10.04 | 10.04 | 939,800 | -0.13(-1.30%) |
Feb 12, 2004 | 10.55 | 10.57 | 10.12 | 10.18 | 2,309,900 | -0.27(-2.61%) |
Feb 11, 2004 | 10.42 | 10.55 | 10.34 | 10.45 | 1,951,000 | +0.03(+0.31%) |
Feb 10, 2004 | 10.29 | 10.54 | 10.26 | 10.42 | 1,430,100 | -0.23(-2.16%) |
Feb 09, 2004 | 10.62 | 10.73 | 10.48 | 10.65 | 746,800 | +0.10(+0.90%) |
Feb 06, 2004 | 10.35 | 10.58 | 10.30 | 10.55 | 755,300 | +0.26(+2.55%) |
Feb 05, 2004 | 10.21 | 10.40 | 10.07 | 10.29 | 1,234,100 | +0.12(+1.16%) |
Feb 04, 2004 | 10.24 | 10.46 | 10.14 | 10.17 | 1,176,900 | -0.04(-0.42%) |
Feb 03, 2004 | 10.43 | 10.60 | 10.18 | 10.21 | 1,341,200 | -0.22(-2.13%) |
Feb 02, 2004 | 10.05 | 10.58 | 10.05 | 10.44 | 1,920,700 | +0.32(+3.16%) |
Jan 30, 2004 | 10.20 | 10.38 | 10.09 | 10.12 | 969,800 | -0.14(-1.39%) |
Jan 29, 2004 | 10.44 | 10.44 | 10.06 | 10.26 | 3,048,100 | -0.11(-1.04%) |
Jan 28, 2004 | 10.64 | 10.70 | 10.28 | 10.37 | 2,354,500 | -0.29(-2.72%) |
Jan 27, 2004 | 10.90 | 11.02 | 10.61 | 10.66 | 1,514,800 | -0.42(-3.83%) |
Jan 26, 2004 | 10.90 | 11.10 | 10.79 | 11.08 | 1,268,000 | +0.13(+1.23%) |
Jan 23, 2004 | 11.01 | 11.04 | 10.62 | 10.95 | 1,635,800 | +0.02(+0.18%) |
Jan 22, 2004 | 11.01 | 11.41 | 10.84 | 10.93 | 1,814,400 | -0.20(-1.78%) |
Jan 21, 2004 | 10.44 | 11.23 | 10.30 | 11.12 | 4,071,100 | +0.69(+6.56%) |
Jan 20, 2004 | 10.65 | 10.72 | 10.38 | 10.44 | 1,593,900 | -0.10(-0.95%) |
Jan 16, 2004 | 10.26 | 10.64 | 10.20 | 10.54 | 2,067,800 | +0.39(+3.87%) |
Jan 15, 2004 | 10.05 | 10.38 | 10.03 | 10.15 | 1,893,216 | +0.04(+0.42%) |
Jan 14, 2004 | 9.928 | 10.16 | 9.695 | 10.11 | 2,825,766 | +0.17(+1.69%) |
Jan 13, 2004 | 10.38 | 10.40 | 9.630 | 9.938 | 5,397,223 | -0.58(-5.51%) |
Jan 12, 2004 | 11.71 | 11.88 | 10.41 | 10.52 | 9,284,123 | -1.13(-9.74%) |
Jan 09, 2004 | 11.18 | 12.00 | 11.16 | 11.65 | 2,982,312 | +0.43(+3.79%) |
Jan 08, 2004 | 10.97 | 11.38 | 10.87 | 11.23 | 2,234,362 | +0.37(+3.41%) |
Jan 07, 2004 | 10.84 | 10.98 | 10.71 | 10.86 | 1,113,747 | -0.02(-0.16%) |
Jan 06, 2004 | 11.04 | 11.04 | 10.83 | 10.88 | 981,100 | -0.08(-0.75%) |
Jan 05, 2004 | 11.30 | 11.30 | 10.92 | 10.96 | 1,399,500 | -0.35(-3.05%) |
Jan 02, 2004 | 11.26 | 11.42 | 11.20 | 11.30 | 794,300 | +0.08(+0.74%) |
Dec 31, 2003 | 11.34 | 11.34 | 11.17 | 11.22 | 690,500 | -0.05(-0.47%) |
Dec 30, 2003 | 11.25 | 11.43 | 11.12 | 11.27 | 841,182 | +0.11(+0.99%) |
Dec 29, 2003 | 11.02 | 11.23 | 10.99 | 11.16 | 565,311 | +0.14(+1.25%) |
Dec 26, 2003 | 11.09 | 11.24 | 10.98 | 11.03 | 197,480 | -0.04(-0.34%) |
Dec 24, 2003 | 11.02 | 11.28 | 10.98 | 11.06 | 411,758 | +0.06(+0.57%) |
Dec 23, 2003 | 10.78 | 11.06 | 10.75 | 11.00 | 763,511 | +0.15(+1.43%) |
Dec 22, 2003 | 10.82 | 10.93 | 10.71 | 10.85 | 1,120,715 | -0.02(-0.23%) |
Dec 19, 2003 | 11.11 | 11.14 | 10.76 | 10.87 | 1,574,254 | -0.17(-1.54%) |
Dec 18, 2003 | 11.05 | 11.17 | 10.98 | 11.04 | 943,004 | +0.05(+0.45%) |
Dec 17, 2003 | 11.04 | 11.05 | 10.71 | 10.99 | 1,551,048 | -0.04(-0.39%) |
Dec 16, 2003 | 11.12 | 11.13 | 10.85 | 11.03 | 1,281,408 | -0.17(-1.56%) |
Dec 15, 2003 | 11.57 | 11.68 | 11.18 | 11.21 | 1,550,893 | -0.19(-1.67%) |
Dec 12, 2003 | 11.36 | 11.46 | 11.06 | 11.40 | 1,158,792 | +0.21(+1.90%) |
Dec 11, 2003 | 10.96 | 11.24 | 10.88 | 11.19 | 961,310 | +0.28(+2.57%) |
Dec 10, 2003 | 11.08 | 11.18 | 10.80 | 10.90 | 1,475,007 | -0.20(-1.82%) |
Dec 09, 2003 | 11.28 | 11.46 | 11.03 | 11.11 | 1,605,129 | -0.20(-1.77%) |
Dec 08, 2003 | 11.41 | 11.43 | 10.95 | 11.31 | 1,949,737 | -0.17(-1.52%) |
Dec 05, 2003 | 11.51 | 11.56 | 11.20 | 11.48 | 1,751,061 | -0.02(-0.20%) |
Dec 04, 2003 | 11.62 | 11.72 | 11.20 | 11.51 | 1,645,378 | -0.14(-1.24%) |
Dec 03, 2003 | 11.95 | 12.04 | 11.63 | 11.65 | 2,128,997 | -0.07(-0.60%) |
Dec 02, 2003 | 11.93 | 11.97 | 11.69 | 11.72 | 1,613,846 | -0.19(-1.60%) |
Dec 01, 2003 | 11.48 | 11.91 | 11.47 | 11.91 | 1,758,551 | +0.48(+4.18%) |
Nov 28, 2003 | 11.17 | 11.43 | 11.15 | 11.43 | 506,386 | +0.10(+0.88%) |
Nov 26, 2003 | 11.35 | 11.44 | 11.21 | 11.33 | 1,037,478 | +0.06(+0.55%) |
Nov 25, 2003 | 11.38 | 11.62 | 11.05 | 11.27 | 1,667,182 | -0.13(-1.14%) |
Nov 24, 2003 | 10.70 | 11.40 | 10.70 | 11.40 | 2,830,638 | +0.74(+6.97%) |
Nov 21, 2003 | 10.57 | 10.80 | 10.39 | 10.66 | 2,347,813 | +0.09(+0.83%) |
Nov 20, 2003 | 10.58 | 10.92 | 10.33 | 10.57 | 2,355,982 | +0.02(+0.19%) |
Nov 19, 2003 | 10.18 | 10.55 | 10.08 | 10.55 | 1,867,852 | +0.38(+3.74%) |
Nov 18, 2003 | 10.17 | 10.32 | 10.14 | 10.17 | 1,096,091 | -0.01(-0.12%) |
Nov 17, 2003 | 10.30 | 10.31 | 10.01 | 10.18 | 1,122,421 | -0.17(-1.64%) |
Nov 14, 2003 | 10.22 | 10.49 | 10.04 | 10.35 | 1,565,184 | +0.10(+1.00%) |
Nov 13, 2003 | 10.10 | 10.59 | 10.09 | 10.25 | 3,277,325 | +0.38(+3.85%) |
Nov 12, 2003 | 9.375 | 10.01 | 9.367 | 9.870 | 1,779,506 | +0.60(+6.44%) |
Nov 11, 2003 | 9.520 | 9.525 | 9.130 | 9.273 | 1,682,028 | -0.22(-2.34%) |
Nov 10, 2003 | 9.973 | 10.03 | 9.475 | 9.495 | 2,341,058 | -0.51(-5.10%) |
Nov 07, 2003 | 10.16 | 10.35 | 9.938 | 10.01 | 1,299,722 | -0.24(-2.39%) |
Nov 06, 2003 | 10.26 | 10.34 | 10.00 | 10.25 | 1,083,306 | +0.03(+0.32%) |
Nov 05, 2003 | 10.11 | 10.27 | 9.797 | 10.22 | 958,872 | +0.09(+0.91%) |
Nov 04, 2003 | 10.21 | 10.46 | 10.11 | 10.12 | 1,076,352 | -0.14(-1.34%) |
Nov 03, 2003 | 10.56 | 10.63 | 10.25 | 10.26 | 1,048,695 | -0.16(-1.54%) |
Oct 31, 2003 | 10.49 | 10.55 | 10.25 | 10.42 | 732,485 | +0.21(+2.01%) |
Oct 30, 2003 | 10.15 | 10.44 | 10.19 | 10.22 | 752,604 | +0.06(+0.62%) |
Oct 29, 2003 | 10.30 | 10.36 | 10.08 | 10.15 | 1,166,850 | -0.21(-2.00%) |
Oct 28, 2003 | 10.04 | 10.40 | 10.04 | 10.36 | 1,650,422 | +0.33(+3.29%) |
Oct 27, 2003 | 10.17 | 10.32 | 10.00 | 10.03 | 1,790,200 | -0.02(-0.25%) |
Oct 24, 2003 | 10.25 | 10.36 | 9.975 | 10.06 | 1,704,000 | -0.20(-1.97%) |
Oct 23, 2003 | 10.32 | 10.62 | 9.912 | 10.26 | 3,025,300 | +0.22(+2.19%) |
Oct 22, 2003 | 10.34 | 10.40 | 9.875 | 10.04 | 2,726,400 | -0.47(-4.49%) |
Oct 21, 2003 | 9.963 | 10.61 | 9.910 | 10.51 | 2,957,256 | +0.60(+6.03%) |
Oct 20, 2003 | 10.53 | 10.53 | 9.623 | 9.915 | 4,493,559 | -0.59(-5.57%) |
Oct 17, 2003 | 10.89 | 10.96 | 10.42 | 10.50 | 1,145,794 | -0.36(-3.29%) |
Oct 16, 2003 | 10.94 | 11.01 | 10.84 | 10.86 | 804,467 | -0.08(-0.73%) |
Oct 15, 2003 | 11.41 | 11.43 | 10.94 | 10.94 | 1,290,774 | -0.39(-3.42%) |
Oct 14, 2003 | 11.33 | 11.56 | 11.25 | 11.32 | 1,091,950 | +0.01(+0.11%) |
Oct 13, 2003 | 11.21 | 11.52 | 11.21 | 11.31 | 865,234 | +0.11(+0.94%) |
Oct 10, 2003 | 11.38 | 11.43 | 11.07 | 11.21 | 1,289,174 | -0.20(-1.77%) |
Oct 09, 2003 | 11.41 | 11.71 | 11.20 | 11.41 | 1,104,234 | +0.06(+0.55%) |
Oct 08, 2003 | 11.61 | 11.61 | 11.26 | 11.35 | 1,529,648 | -0.21(-1.82%) |
Oct 07, 2003 | 11.39 | 11.62 | 11.36 | 11.56 | 1,883,883 | +0.14(+1.27%) |
Oct 06, 2003 | 11.19 | 11.50 | 11.07 | 11.41 | 1,615,109 | +0.28(+2.49%) |
Oct 03, 2003 | 11.34 | 11.60 | 11.12 | 11.13 | 1,902,386 | +0.10(+0.91%) |
Oct 02, 2003 | 10.87 | 11.32 | 10.77 | 11.03 | 2,576,686 | +0.17(+1.58%) |