Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 9.083 | 9.384 | 9.062 | 9.210 | 6,797,500 | +0.14(+1.59%) |
Sep 29, 2004 | 8.966 | 9.179 | 8.894 | 9.065 | 7,439,538 | +0.11(+1.19%) |
Sep 28, 2004 | 9.137 | 9.179 | 8.839 | 8.959 | 8,432,759 | -0.19(-2.06%) |
Sep 27, 2004 | 9.000 | 9.312 | 8.966 | 9.148 | 8,219,427 | -0.22(-2.38%) |
Sep 24, 2004 | 9.556 | 9.649 | 9.299 | 9.371 | 7,537,170 | -0.21(-2.15%) |
Sep 23, 2004 | 9.477 | 9.693 | 9.388 | 9.577 | 6,613,603 | +0.11(+1.12%) |
Sep 22, 2004 | 9.745 | 9.748 | 9.450 | 9.470 | 5,255,502 | -0.38(-3.90%) |
Sep 21, 2004 | 9.803 | 9.899 | 9.717 | 9.855 | 6,280,198 | +0.17(+1.77%) |
Sep 20, 2004 | 9.381 | 9.916 | 9.196 | 9.683 | 8,681,939 | +0.30(+3.18%) |
Sep 17, 2004 | 9.350 | 9.436 | 9.264 | 9.384 | 7,139,066 | +0.09(+0.92%) |
Sep 16, 2004 | 9.402 | 9.467 | 9.237 | 9.299 | 5,754,444 | -0.10(-1.06%) |
Sep 15, 2004 | 9.638 | 9.690 | 9.350 | 9.398 | 6,736,881 | -0.35(-3.56%) |
Sep 14, 2004 | 9.597 | 9.765 | 9.525 | 9.745 | 10,646,814 | +0.09(+0.89%) |
Sep 13, 2004 | 9.367 | 9.872 | 9.268 | 9.659 | 10,917,851 | +0.19(+2.03%) |
Sep 10, 2004 | 9.268 | 9.539 | 9.141 | 9.467 | 8,358,151 | +0.17(+1.81%) |
Sep 09, 2004 | 9.127 | 9.384 | 8.932 | 9.299 | 11,653,733 | +0.38(+4.27%) |
Sep 08, 2004 | 8.709 | 9.141 | 8.705 | 8.918 | 10,108,820 | +0.15(+1.72%) |
Sep 07, 2004 | 8.784 | 8.877 | 8.650 | 8.767 | 7,393,783 | +0.10(+1.15%) |
Sep 03, 2004 | 8.945 | 9.151 | 8.657 | 8.667 | 13,108,883 | -0.72(-7.68%) |
Sep 02, 2004 | 9.189 | 9.436 | 9.137 | 9.388 | 10,401,715 | +0.18(+1.94%) |
Sep 01, 2004 | 8.973 | 9.247 | 8.969 | 9.210 | 6,200,635 | +0.15(+1.71%) |
Aug 31, 2004 | 9.024 | 9.083 | 8.784 | 9.055 | 4,888,290 | +0.06(+0.65%) |
Aug 30, 2004 | 9.148 | 9.196 | 8.993 | 8.997 | 3,955,688 | -0.19(-2.02%) |
Aug 27, 2004 | 9.237 | 9.299 | 9.155 | 9.182 | 3,811,135 | +0.03(+0.38%) |
Aug 26, 2004 | 9.240 | 9.247 | 8.973 | 9.148 | 6,151,091 | -0.08(-0.86%) |
Aug 25, 2004 | 9.282 | 9.340 | 9.038 | 9.227 | 11,866,774 | -0.19(-2.04%) |
Aug 24, 2004 | 9.635 | 9.700 | 9.295 | 9.419 | 7,675,603 | -0.17(-1.79%) |
Aug 23, 2004 | 9.590 | 9.734 | 9.460 | 9.590 | 7,966,458 | +0.00(+0.00%) |
Aug 20, 2004 | 9.439 | 9.662 | 9.336 | 9.590 | 6,980,232 | +0.15(+1.60%) |
Aug 19, 2004 | 9.559 | 9.590 | 9.323 | 9.439 | 7,368,136 | -0.11(-1.15%) |
Aug 18, 2004 | 9.288 | 9.570 | 9.261 | 9.549 | 9,286,090 | +0.16(+1.68%) |
Aug 17, 2004 | 9.302 | 9.566 | 9.302 | 9.391 | 6,892,801 | +0.15(+1.67%) |
Aug 16, 2004 | 9.045 | 9.340 | 9.045 | 9.237 | 6,821,398 | +0.19(+2.09%) |
Aug 13, 2004 | 8.863 | 9.089 | 8.808 | 9.048 | 7,712,616 | +0.19(+2.13%) |
Aug 12, 2004 | 8.839 | 8.994 | 8.763 | 8.860 | 7,484,420 | -0.13(-1.45%) |
Aug 11, 2004 | 8.932 | 9.024 | 8.626 | 8.990 | 11,880,763 | -0.27(-2.93%) |
Aug 10, 2004 | 9.316 | 9.570 | 9.052 | 9.261 | 10,843,535 | -0.08(-0.88%) |
Aug 09, 2004 | 9.161 | 9.429 | 9.127 | 9.343 | 6,811,198 | +0.15(+1.68%) |
Aug 06, 2004 | 9.539 | 9.556 | 9.127 | 9.189 | 6,881,143 | -0.43(-4.43%) |
Aug 05, 2004 | 9.666 | 9.855 | 9.608 | 9.614 | 5,565,009 | -0.08(-0.78%) |
Aug 04, 2004 | 9.710 | 9.831 | 9.433 | 9.690 | 5,284,063 | -0.00(-0.04%) |
Aug 03, 2004 | 9.872 | 9.930 | 9.614 | 9.693 | 4,501,552 | -0.32(-3.22%) |
Aug 02, 2004 | 9.824 | 10.09 | 9.748 | 10.02 | 6,381,327 | +0.08(+0.76%) |
Jul 30, 2004 | 9.848 | 10.07 | 9.755 | 9.940 | 6,247,557 | +0.05(+0.49%) |
Jul 29, 2004 | 9.501 | 9.934 | 9.453 | 9.892 | 9,487,474 | +0.50(+5.33%) |
Jul 28, 2004 | 9.364 | 9.491 | 9.206 | 9.391 | 5,757,358 | -0.05(-0.51%) |
Jul 27, 2004 | 9.264 | 9.518 | 9.113 | 9.439 | 5,249,964 | +0.25(+2.69%) |
Jul 26, 2004 | 9.364 | 9.515 | 9.137 | 9.192 | 6,963,620 | -0.17(-1.87%) |
Jul 23, 2004 | 9.608 | 9.649 | 9.343 | 9.367 | 7,492,872 | -0.32(-3.29%) |
Jul 22, 2004 | 8.993 | 9.817 | 8.993 | 9.686 | 16,553,097 | +0.68(+7.54%) |
Jul 21, 2004 | 9.693 | 9.810 | 9.007 | 9.007 | 17,093,132 | -0.51(-5.37%) |
Jul 20, 2004 | 9.240 | 9.562 | 9.059 | 9.518 | 11,880,763 | +0.33(+3.62%) |
Jul 19, 2004 | 8.884 | 9.312 | 8.801 | 9.185 | 8,827,658 | +0.37(+4.24%) |
Jul 16, 2004 | 9.096 | 9.113 | 8.811 | 8.811 | 7,421,178 | -0.21(-2.36%) |
Jul 15, 2004 | 8.969 | 9.158 | 8.818 | 9.024 | 6,353,932 | +0.20(+2.29%) |
Jul 14, 2004 | 8.811 | 9.024 | 8.705 | 8.822 | 9,736,362 | -0.26(-2.83%) |
Jul 13, 2004 | 9.117 | 9.288 | 8.997 | 9.079 | 8,848,350 | +0.06(+0.65%) |
Jul 12, 2004 | 9.487 | 9.501 | 8.743 | 9.021 | 19,867,914 | -0.69(-7.07%) |
Jul 09, 2004 | 9.710 | 9.882 | 9.604 | 9.707 | 8,028,826 | +0.09(+0.96%) |
Jul 08, 2004 | 9.728 | 9.851 | 9.594 | 9.614 | 9,572,865 | -0.33(-3.35%) |
Jul 07, 2004 | 9.872 | 10.10 | 9.861 | 9.947 | 8,808,423 | +0.12(+1.22%) |
Jul 06, 2004 | 10.25 | 10.26 | 9.704 | 9.827 | 11,357,049 | -0.47(-4.53%) |
Jul 02, 2004 | 10.55 | 10.55 | 10.18 | 10.29 | 5,061,987 | -0.21(-1.99%) |
Jul 01, 2004 | 10.80 | 10.80 | 10.34 | 10.50 | 6,438,157 | -0.32(-2.95%) |
Jun 30, 2004 | 10.74 | 10.83 | 10.57 | 10.82 | 6,923,402 | +0.07(+0.61%) |
Jun 29, 2004 | 10.66 | 10.80 | 10.62 | 10.76 | 4,195,250 | +0.10(+0.93%) |
Jun 28, 2004 | 10.67 | 10.79 | 10.53 | 10.66 | 7,664,820 | +0.12(+1.17%) |
Jun 25, 2004 | 10.46 | 10.68 | 10.43 | 10.53 | 3,614,414 | +0.07(+0.66%) |
Jun 24, 2004 | 10.64 | 10.73 | 10.40 | 10.47 | 4,547,890 | -0.15(-1.42%) |
Jun 23, 2004 | 10.54 | 10.67 | 10.33 | 10.62 | 5,648,360 | +0.11(+1.05%) |
Jun 22, 2004 | 10.12 | 10.56 | 10.02 | 10.51 | 5,396,558 | +0.38(+3.80%) |
Jun 21, 2004 | 10.12 | 10.30 | 10.11 | 10.12 | 4,281,224 | -0.04(-0.37%) |
Jun 18, 2004 | 10.05 | 10.50 | 9.899 | 10.16 | 8,036,986 | +0.10(+0.95%) |
Jun 17, 2004 | 10.28 | 10.32 | 9.995 | 10.06 | 4,750,731 | -0.31(-3.01%) |
Jun 16, 2004 | 10.40 | 10.50 | 10.28 | 10.38 | 2,759,918 | -0.05(-0.49%) |
Jun 15, 2004 | 10.33 | 10.50 | 10.32 | 10.43 | 4,149,786 | +0.24(+2.39%) |
Jun 14, 2004 | 10.35 | 10.46 | 10.06 | 10.18 | 5,155,830 | -0.34(-3.20%) |
Jun 10, 2004 | 10.36 | 10.59 | 10.36 | 10.52 | 9,206,236 | +0.21(+2.03%) |
Jun 09, 2004 | 10.43 | 10.63 | 10.27 | 10.31 | 8,958,222 | -0.32(-3.03%) |
Jun 08, 2004 | 10.49 | 10.72 | 10.49 | 10.63 | 6,476,919 | +0.04(+0.42%) |
Jun 07, 2004 | 10.29 | 10.63 | 10.27 | 10.59 | 6,960,997 | +0.35(+3.45%) |
Jun 04, 2004 | 10.28 | 10.41 | 10.20 | 10.24 | 7,865,621 | +0.16(+1.64%) |
Jun 03, 2004 | 10.27 | 10.32 | 10.03 | 10.07 | 7,849,300 | -0.26(-2.56%) |
Jun 02, 2004 | 10.82 | 10.88 | 10.31 | 10.34 | 8,811,920 | -0.53(-4.89%) |
Jun 01, 2004 | 10.75 | 10.89 | 10.71 | 10.87 | 4,941,914 | +0.01(+0.06%) |
May 28, 2004 | 10.80 | 10.90 | 10.68 | 10.86 | 6,792,254 | -0.05(-0.44%) |
May 27, 2004 | 10.76 | 10.93 | 10.73 | 10.91 | 9,970,969 | +0.21(+1.99%) |
May 26, 2004 | 10.72 | 10.80 | 10.54 | 10.70 | 9,255,489 | +0.13(+1.23%) |
May 25, 2004 | 10.28 | 10.61 | 10.08 | 10.56 | 12,992,307 | +0.29(+2.81%) |
May 24, 2004 | 10.48 | 10.53 | 10.21 | 10.28 | 7,148,100 | -0.08(-0.73%) |
May 21, 2004 | 10.33 | 10.42 | 10.21 | 10.35 | 5,464,754 | +0.19(+1.82%) |
May 20, 2004 | 10.41 | 10.41 | 10.12 | 10.17 | 8,742,267 | -0.18(-1.73%) |
May 19, 2004 | 10.16 | 10.65 | 10.13 | 10.35 | 13,080,322 | +0.34(+3.40%) |
May 18, 2004 | 9.920 | 10.06 | 9.817 | 10.01 | 5,726,466 | +0.24(+2.46%) |
May 17, 2004 | 9.697 | 9.940 | 9.594 | 9.765 | 5,960,199 | -0.07(-0.73%) |
May 14, 2004 | 9.988 | 10.09 | 9.783 | 9.837 | 5,759,398 | -0.19(-1.85%) |
May 13, 2004 | 10.14 | 10.17 | 9.858 | 10.02 | 10,708,890 | -0.18(-1.78%) |
May 12, 2004 | 10.33 | 10.35 | 9.958 | 10.20 | 10,208,783 | -0.22(-2.07%) |
May 11, 2004 | 10.43 | 10.47 | 10.26 | 10.42 | 10,890,748 | +0.07(+0.63%) |
May 10, 2004 | 10.41 | 10.60 | 10.26 | 10.36 | 11,897,375 | -0.17(-1.60%) |
May 07, 2004 | 10.43 | 10.94 | 10.35 | 10.52 | 15,549,968 | +0.08(+0.76%) |
May 06, 2004 | 10.23 | 10.53 | 10.18 | 10.44 | 12,601,780 | +0.05(+0.46%) |
May 05, 2004 | 9.947 | 10.47 | 9.625 | 10.40 | 14,097,732 | +0.46(+4.66%) |
May 04, 2004 | 9.566 | 10.09 | 9.566 | 9.934 | 14,646,218 | +0.37(+3.88%) |
May 03, 2004 | 9.728 | 9.913 | 9.336 | 9.563 | 10,068,310 | -0.06(-0.61%) |
Apr 30, 2004 | 9.923 | 10.06 | 9.577 | 9.621 | 8,775,782 | -0.30(-2.98%) |
Apr 29, 2004 | 10.16 | 10.24 | 9.759 | 9.916 | 9,298,039 | -0.20(-1.93%) |
Apr 28, 2004 | 10.39 | 10.49 | 10.08 | 10.11 | 10,839,163 | -0.33(-3.19%) |
Apr 27, 2004 | 10.76 | 10.95 | 10.36 | 10.44 | 9,319,314 | -0.28(-2.62%) |
Apr 26, 2004 | 10.98 | 11.12 | 10.60 | 10.73 | 12,047,174 | -0.47(-4.20%) |
Apr 23, 2004 | 10.44 | 11.35 | 10.29 | 11.20 | 35,482,580 | +1.48(+15.18%) |
Apr 22, 2004 | 9.463 | 9.807 | 9.254 | 9.721 | 8,808,132 | +0.20(+2.09%) |
Apr 21, 2004 | 9.306 | 9.608 | 9.247 | 9.522 | 6,399,687 | +0.32(+3.51%) |
Apr 20, 2004 | 9.460 | 9.690 | 9.168 | 9.199 | 7,956,841 | -0.28(-2.93%) |
Apr 19, 2004 | 9.161 | 9.532 | 9.144 | 9.477 | 6,112,912 | +0.28(+3.06%) |
Apr 16, 2004 | 9.223 | 9.336 | 9.062 | 9.196 | 7,031,234 | -0.07(-0.74%) |
Apr 15, 2004 | 9.642 | 9.690 | 9.254 | 9.264 | 12,481,999 | -0.01(-0.07%) |
Apr 14, 2004 | 9.158 | 9.395 | 9.151 | 9.271 | 3,524,360 | +0.05(+0.60%) |
Apr 13, 2004 | 9.457 | 9.539 | 9.199 | 9.216 | 4,625,996 | -0.22(-2.29%) |
Apr 12, 2004 | 9.477 | 9.532 | 9.350 | 9.433 | 4,620,750 | -0.05(-0.54%) |
Apr 08, 2004 | 9.807 | 9.807 | 9.433 | 9.484 | 4,106,070 | -0.11(-1.14%) |
Apr 07, 2004 | 9.625 | 9.769 | 9.419 | 9.594 | 5,522,168 | -0.05(-0.57%) |
Apr 06, 2004 | 9.590 | 9.707 | 9.539 | 9.649 | 4,621,624 | -0.16(-1.68%) |
Apr 05, 2004 | 9.542 | 9.824 | 9.457 | 9.813 | 5,038,672 | +0.25(+2.62%) |
Apr 02, 2004 | 9.439 | 9.673 | 9.422 | 9.563 | 7,248,064 | +0.28(+3.03%) |
Apr 01, 2004 | 9.131 | 9.391 | 9.103 | 9.282 | 4,960,858 | +0.22(+2.38%) |
Mar 31, 2004 | 9.076 | 9.189 | 8.956 | 9.065 | 7,101,762 | -0.01(-0.08%) |
Mar 30, 2004 | 9.189 | 9.189 | 8.921 | 9.072 | 8,007,551 | -0.09(-1.01%) |
Mar 29, 2004 | 9.155 | 9.381 | 9.103 | 9.165 | 5,501,184 | +0.08(+0.83%) |
Mar 26, 2004 | 9.333 | 9.340 | 9.055 | 9.089 | 4,834,665 | -0.13(-1.45%) |
Mar 25, 2004 | 9.103 | 9.285 | 9.010 | 9.223 | 9,913,847 | +0.25(+2.75%) |
Mar 24, 2004 | 8.715 | 9.148 | 8.626 | 8.976 | 8,629,772 | +0.30(+3.44%) |
Mar 23, 2004 | 8.973 | 8.993 | 8.619 | 8.678 | 7,063,292 | -0.17(-1.94%) |
Mar 22, 2004 | 8.914 | 9.113 | 8.801 | 8.849 | 6,459,724 | -0.20(-2.24%) |
Mar 19, 2004 | 9.247 | 9.288 | 9.024 | 9.052 | 5,357,796 | -0.18(-1.93%) |
Mar 18, 2004 | 9.076 | 9.360 | 9.069 | 9.230 | 14,680,025 | +0.34(+3.82%) |
Mar 17, 2004 | 9.000 | 9.031 | 8.860 | 8.890 | 12,513,766 | -0.02(-0.19%) |
Mar 16, 2004 | 9.264 | 9.333 | 8.815 | 8.908 | 13,906,257 | -0.20(-2.22%) |
Mar 15, 2004 | 9.347 | 9.381 | 9.100 | 9.110 | 7,159,758 | -0.35(-3.70%) |
Mar 12, 2004 | 9.161 | 9.477 | 9.144 | 9.460 | 5,829,635 | +0.33(+3.61%) |
Mar 11, 2004 | 9.210 | 9.498 | 9.103 | 9.131 | 7,000,633 | -0.14(-1.52%) |
Mar 10, 2004 | 9.264 | 9.477 | 9.258 | 9.271 | 8,199,900 | -0.08(-0.84%) |
Mar 09, 2004 | 9.306 | 9.608 | 9.100 | 9.350 | 7,810,539 | +0.04(+0.48%) |
Mar 08, 2004 | 9.855 | 9.899 | 9.240 | 9.306 | 6,375,790 | -0.53(-5.37%) |
Mar 05, 2004 | 9.601 | 9.949 | 9.573 | 9.834 | 8,454,617 | +0.04(+0.42%) |
Mar 04, 2004 | 9.693 | 9.827 | 9.635 | 9.793 | 5,867,813 | +0.14(+1.42%) |
Mar 03, 2004 | 9.892 | 9.944 | 9.608 | 9.656 | 8,493,670 | -0.35(-3.50%) |
Mar 02, 2004 | 10.10 | 10.36 | 9.954 | 10.01 | 10,547,725 | -0.34(-3.28%) |
Mar 01, 2004 | 9.820 | 10.35 | 9.803 | 10.35 | 9,327,766 | +0.47(+4.80%) |
Feb 27, 2004 | 9.913 | 9.978 | 9.659 | 9.872 | 7,385,331 | -0.06(-0.59%) |
Feb 26, 2004 | 9.861 | 10.03 | 9.690 | 9.930 | 5,785,336 | +0.10(+1.05%) |
Feb 25, 2004 | 9.927 | 10.00 | 9.734 | 9.827 | 4,719,547 | -0.05(-0.49%) |
Feb 24, 2004 | 9.721 | 9.944 | 9.556 | 9.875 | 9,447,838 | +0.18(+1.84%) |
Feb 23, 2004 | 10.12 | 10.14 | 9.594 | 9.697 | 8,252,942 | -0.45(-4.40%) |
Feb 20, 2004 | 10.26 | 10.34 | 9.971 | 10.14 | 9,714,504 | -0.18(-1.70%) |
Feb 19, 2004 | 10.77 | 10.77 | 10.24 | 10.32 | 9,771,626 | -0.18(-1.67%) |
Feb 18, 2004 | 10.41 | 10.62 | 10.41 | 10.49 | 4,401,297 | -0.01(-0.10%) |
Feb 17, 2004 | 10.45 | 10.59 | 10.42 | 10.50 | 4,136,671 | +0.10(+0.96%) |
Feb 13, 2004 | 10.43 | 10.70 | 10.31 | 10.40 | 5,062,861 | -0.02(-0.23%) |
Feb 12, 2004 | 10.47 | 10.68 | 10.32 | 10.43 | 5,534,117 | -0.01(-0.07%) |
Feb 11, 2004 | 10.32 | 10.49 | 10.27 | 10.43 | 4,161,735 | +0.11(+1.06%) |
Feb 10, 2004 | 10.14 | 10.35 | 10.14 | 10.32 | 5,598,233 | +0.15(+1.48%) |
Feb 09, 2004 | 10.35 | 10.43 | 10.17 | 10.17 | 4,725,376 | -0.17(-1.69%) |
Feb 06, 2004 | 10.04 | 10.44 | 10.04 | 10.35 | 8,464,818 | +0.40(+4.00%) |
Feb 05, 2004 | 9.728 | 10.06 | 9.724 | 9.951 | 7,323,546 | +0.23(+2.33%) |
Feb 04, 2004 | 9.829 | 9.861 | 9.625 | 9.724 | 7,688,426 | -0.19(-1.94%) |
Feb 03, 2004 | 9.690 | 10.08 | 9.676 | 9.916 | 11,717,849 | +0.20(+2.08%) |
Feb 02, 2004 | 9.930 | 10.04 | 9.662 | 9.714 | 10,988,379 | -0.13(-1.36%) |
Jan 30, 2004 | 9.817 | 9.954 | 9.755 | 9.848 | 8,248,862 | +0.02(+0.21%) |
Jan 29, 2004 | 9.875 | 9.971 | 9.628 | 9.827 | 6,935,351 | +0.01(+0.07%) |
Jan 28, 2004 | 9.982 | 10.14 | 9.752 | 9.820 | 9,963,683 | -0.01(-0.10%) |
Jan 27, 2004 | 10.14 | 10.19 | 9.807 | 9.831 | 9,368,567 | -0.36(-3.53%) |
Jan 26, 2004 | 10.54 | 10.56 | 10.08 | 10.19 | 11,901,163 | -0.26(-2.53%) |
Jan 23, 2004 | 10.81 | 10.83 | 9.968 | 10.46 | 25,379,880 | -0.52(-4.78%) |
Jan 22, 2004 | 11.03 | 11.34 | 10.93 | 10.98 | 7,090,396 | +0.07(+0.60%) |
Jan 21, 2004 | 11.30 | 11.34 | 10.82 | 10.91 | 8,607,039 | -0.47(-4.13%) |
Jan 20, 2004 | 11.62 | 11.65 | 11.32 | 11.38 | 5,533,242 | -0.24(-2.04%) |
Jan 16, 2004 | 11.56 | 11.71 | 11.48 | 11.62 | 4,640,568 | +0.15(+1.35%) |
Jan 15, 2004 | 11.37 | 11.65 | 11.19 | 11.47 | 5,371,517 | +0.07(+0.63%) |
Jan 14, 2004 | 11.27 | 11.48 | 11.24 | 11.40 | 6,656,395 | +0.13(+1.16%) |
Jan 13, 2004 | 11.92 | 11.93 | 11.14 | 11.26 | 11,074,645 | -0.63(-5.31%) |
Jan 12, 2004 | 11.84 | 11.97 | 11.71 | 11.90 | 5,283,314 | +0.11(+0.93%) |
Jan 09, 2004 | 11.76 | 11.88 | 11.66 | 11.79 | 9,084,712 | -0.10(-0.87%) |
Jan 08, 2004 | 11.88 | 11.91 | 11.65 | 11.89 | 5,962,656 | +0.22(+1.85%) |
Jan 07, 2004 | 11.59 | 11.73 | 11.40 | 11.67 | 5,041,286 | +0.16(+1.43%) |
Jan 06, 2004 | 11.71 | 11.86 | 11.46 | 11.51 | 7,592,543 | -0.21(-1.79%) |
Jan 05, 2004 | 11.65 | 11.73 | 11.59 | 11.72 | 8,473,852 | +0.18(+1.58%) |
Jan 02, 2004 | 11.63 | 11.71 | 11.49 | 11.54 | 8,325,219 | +0.09(+0.75%) |
Dec 31, 2003 | 11.46 | 11.62 | 11.36 | 11.45 | 4,224,103 | -0.05(-0.42%) |
Dec 30, 2003 | 11.55 | 11.57 | 11.34 | 11.50 | 4,117,681 | -0.00(-0.03%) |
Dec 29, 2003 | 11.22 | 11.57 | 11.15 | 11.50 | 5,469,065 | +0.42(+3.78%) |
Dec 26, 2003 | 11.17 | 11.24 | 11.03 | 11.08 | 1,611,183 | +0.36(+3.36%) |
Dec 24, 2003 | 11.19 | 11.23 | 10.64 | 10.72 | 1,681,306 | -0.51(-4.55%) |
Dec 23, 2003 | 11.22 | 11.30 | 11.01 | 11.23 | 5,035,749 | +0.03(+0.24%) |
Dec 22, 2003 | 11.22 | 11.25 | 11.04 | 11.21 | 3,063,701 | -0.08(-0.73%) |
Dec 19, 2003 | 11.06 | 11.31 | 11.01 | 11.29 | 8,618,231 | +0.10(+0.92%) |
Dec 18, 2003 | 10.84 | 11.23 | 10.74 | 11.19 | 7,418,176 | +0.58(+5.47%) |
Dec 17, 2003 | 10.63 | 10.94 | 10.33 | 10.61 | 7,225,652 | -0.11(-0.99%) |
Dec 16, 2003 | 10.92 | 10.94 | 10.36 | 10.71 | 8,242,441 | -0.20(-1.85%) |
Dec 15, 2003 | 11.53 | 11.66 | 10.85 | 10.91 | 8,397,510 | -0.29(-2.57%) |
Dec 12, 2003 | 11.02 | 11.25 | 10.81 | 11.20 | 7,859,740 | +0.20(+1.84%) |
Dec 11, 2003 | 10.86 | 11.12 | 10.74 | 11.00 | 9,102,484 | +0.11(+1.04%) |
Dec 10, 2003 | 10.29 | 11.01 | 10.29 | 10.89 | 11,653,913 | +0.32(+2.99%) |
Dec 09, 2003 | 11.17 | 11.20 | 10.51 | 10.57 | 10,022,219 | -0.48(-4.35%) |
Dec 08, 2003 | 11.15 | 11.34 | 10.87 | 11.05 | 9,832,595 | -0.08(-0.71%) |
Dec 05, 2003 | 11.84 | 11.69 | 11.02 | 11.13 | 17,545,106 | -0.71(-5.97%) |
Dec 04, 2003 | 12.15 | 12.32 | 11.39 | 11.84 | 11,144,500 | -0.40(-3.25%) |
Dec 03, 2003 | 12.43 | 12.51 | 12.21 | 12.24 | 16,695,013 | -0.13(-1.03%) |
Dec 02, 2003 | 12.01 | 12.52 | 12.00 | 12.36 | 11,420,098 | +0.33(+2.71%) |
Dec 01, 2003 | 11.91 | 12.10 | 11.77 | 12.04 | 7,496,739 | +0.21(+1.74%) |
Nov 28, 2003 | 11.72 | 11.84 | 11.66 | 11.83 | 1,283,740 | +0.08(+0.64%) |
Nov 26, 2003 | 11.90 | 11.96 | 11.58 | 11.76 | 5,101,453 | -0.03(-0.23%) |
Nov 25, 2003 | 11.58 | 11.91 | 11.52 | 11.78 | 8,259,919 | +0.26(+2.23%) |
Nov 24, 2003 | 11.29 | 11.60 | 11.15 | 11.53 | 9,410,056 | +0.39(+3.55%) |
Nov 21, 2003 | 11.14 | 11.31 | 11.06 | 11.13 | 7,255,973 | -0.01(-0.12%) |
Nov 20, 2003 | 10.98 | 11.57 | 10.98 | 11.14 | 11,461,308 | -0.11(-0.98%) |
Nov 19, 2003 | 11.00 | 11.29 | 10.85 | 11.25 | 13,710,105 | +0.30(+2.69%) |
Nov 18, 2003 | 11.32 | 11.43 | 10.93 | 10.96 | 10,406,806 | -0.24(-2.14%) |
Nov 17, 2003 | 11.17 | 11.46 | 10.94 | 11.20 | 7,660,897 | -0.01(-0.06%) |
Nov 14, 2003 | 11.70 | 11.79 | 11.14 | 11.21 | 8,794,690 | -0.49(-4.22%) |
Nov 13, 2003 | 11.80 | 12.19 | 11.52 | 11.70 | 10,569,522 | -0.25(-2.10%) |
Nov 12, 2003 | 11.37 | 11.98 | 11.31 | 11.95 | 8,772,643 | +0.64(+5.67%) |
Nov 11, 2003 | 11.32 | 11.44 | 11.17 | 11.31 | 12,240,625 | -0.03(-0.27%) |
Nov 10, 2003 | 11.82 | 11.83 | 11.29 | 11.34 | 12,002,187 | -0.47(-3.98%) |
Nov 07, 2003 | 11.99 | 12.00 | 11.75 | 11.81 | 7,677,425 | -0.13(-1.06%) |
Nov 06, 2003 | 11.68 | 11.96 | 11.53 | 11.94 | 9,335,967 | +0.25(+2.14%) |
Nov 05, 2003 | 11.60 | 11.72 | 11.46 | 11.69 | 10,967,271 | +0.08(+0.65%) |
Nov 04, 2003 | 11.11 | 11.77 | 11.11 | 11.61 | 10,815,638 | +0.02(+0.15%) |
Nov 03, 2003 | 11.28 | 11.68 | 11.27 | 11.59 | 6,970,443 | +0.34(+3.05%) |
Oct 31, 2003 | 11.13 | 11.37 | 10.97 | 11.25 | 9,708,037 | +0.18(+1.61%) |
Oct 30, 2003 | 11.20 | 11.41 | 10.98 | 11.07 | 12,747,843 | -0.13(-1.13%) |
Oct 29, 2003 | 10.82 | 11.53 | 10.75 | 11.20 | 18,914,506 | +0.32(+2.90%) |
Oct 28, 2003 | 9.844 | 10.88 | 9.796 | 10.88 | 30,426,816 | +1.21(+12.48%) |
Oct 27, 2003 | 9.608 | 9.690 | 9.357 | 9.676 | 8,955,308 | +0.28(+2.96%) |
Oct 24, 2003 | 9.354 | 9.477 | 9.244 | 9.398 | 8,828,532 | -0.05(-0.58%) |
Oct 23, 2003 | 9.285 | 9.601 | 9.275 | 9.453 | 8,391,667 | -0.01(-0.07%) |
Oct 22, 2003 | 9.566 | 9.717 | 9.374 | 9.460 | 7,821,031 | -0.23(-2.41%) |
Oct 21, 2003 | 9.343 | 9.738 | 9.312 | 9.693 | 7,320,707 | +0.42(+4.51%) |
Oct 20, 2003 | 9.275 | 9.419 | 9.196 | 9.275 | 8,651,991 | +0.00(+0.04%) |
Oct 17, 2003 | 9.549 | 9.765 | 9.251 | 9.271 | 11,634,935 | -0.09(-0.95%) |
Oct 16, 2003 | 9.261 | 9.384 | 9.168 | 9.360 | 3,202,146 | +0.10(+1.07%) |
Oct 15, 2003 | 9.831 | 9.831 | 9.158 | 9.261 | 6,304,553 | -0.24(-2.49%) |
Oct 14, 2003 | 9.402 | 9.501 | 9.237 | 9.498 | 3,789,682 | +0.11(+1.21%) |
Oct 13, 2003 | 9.240 | 9.439 | 9.151 | 9.384 | 7,246,799 | +0.17(+1.82%) |
Oct 10, 2003 | 8.962 | 9.288 | 8.942 | 9.216 | 10,045,726 | +0.25(+2.75%) |
Oct 09, 2003 | 9.055 | 9.093 | 8.873 | 8.969 | 5,773,090 | +0.04(+0.46%) |
Oct 08, 2003 | 9.103 | 9.113 | 8.846 | 8.928 | 4,708,892 | -0.11(-1.18%) |
Oct 07, 2003 | 8.811 | 9.141 | 8.781 | 9.035 | 6,680,599 | +0.22(+2.49%) |
Oct 06, 2003 | 8.801 | 8.860 | 8.705 | 8.815 | 4,960,957 | +0.01(+0.12%) |
Oct 03, 2003 | 8.767 | 8.918 | 8.698 | 8.805 | 11,133,390 | +0.29(+3.38%) |
Oct 02, 2003 | 8.461 | 8.616 | 8.352 | 8.516 | 4,762,359 | +0.09(+1.06%) |