Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 11.18 | 11.32 | 11.14 | 11.30 | 12,613,960 | +0.14(+1.26%) |
Sep 29, 2004 | 11.07 | 11.20 | 11.02 | 11.16 | 11,874,637 | +0.10(+0.87%) |
Sep 28, 2004 | 10.98 | 11.13 | 10.86 | 11.07 | 8,038,847 | +0.14(+1.26%) |
Sep 27, 2004 | 11.02 | 11.02 | 10.91 | 10.93 | 6,402,216 | -0.08(-0.77%) |
Sep 24, 2004 | 10.88 | 11.05 | 10.85 | 11.01 | 5,991,519 | +0.16(+1.45%) |
Sep 23, 2004 | 10.86 | 10.90 | 10.76 | 10.86 | 6,516,773 | +0.02(+0.22%) |
Sep 22, 2004 | 10.88 | 10.95 | 10.79 | 10.83 | 5,243,306 | -0.17(-1.54%) |
Sep 21, 2004 | 10.89 | 11.05 | 10.83 | 11.00 | 4,885,272 | +0.11(+0.97%) |
Sep 20, 2004 | 10.97 | 10.98 | 10.83 | 10.90 | 5,276,476 | -0.10(-0.90%) |
Sep 17, 2004 | 10.97 | 11.03 | 10.90 | 11.00 | 10,438,054 | -0.08(-0.71%) |
Sep 16, 2004 | 11.11 | 11.15 | 10.98 | 11.07 | 5,892,350 | -0.04(-0.32%) |
Sep 15, 2004 | 11.18 | 11.22 | 11.06 | 11.11 | 5,235,099 | -0.07(-0.60%) |
Sep 14, 2004 | 11.34 | 11.38 | 11.13 | 11.18 | 7,305,338 | -0.15(-1.32%) |
Sep 13, 2004 | 11.19 | 11.33 | 11.13 | 11.33 | 6,962,692 | +0.17(+1.49%) |
Sep 10, 2004 | 11.07 | 11.16 | 11.05 | 11.16 | 5,590,398 | +0.08(+0.77%) |
Sep 09, 2004 | 11.11 | 11.20 | 11.03 | 11.07 | 5,975,789 | -0.01(-0.05%) |
Sep 08, 2004 | 11.15 | 11.19 | 11.07 | 11.08 | 4,978,627 | -0.07(-0.66%) |
Sep 07, 2004 | 11.10 | 11.17 | 11.05 | 11.15 | 6,472,660 | +0.21(+1.90%) |
Sep 03, 2004 | 10.84 | 11.01 | 10.84 | 10.95 | 4,232,124 | +0.11(+1.00%) |
Sep 02, 2004 | 10.85 | 10.88 | 10.74 | 10.84 | 4,978,285 | +0.03(+0.24%) |
Sep 01, 2004 | 10.90 | 10.91 | 10.79 | 10.81 | 5,505,933 | -0.08(-0.75%) |
Aug 31, 2004 | 10.68 | 10.89 | 10.66 | 10.89 | 6,302,021 | +0.22(+2.03%) |
Aug 30, 2004 | 10.70 | 10.76 | 10.67 | 10.68 | 2,675,170 | -0.05(-0.44%) |
Aug 27, 2004 | 10.72 | 10.75 | 10.70 | 10.72 | 5,235,099 | +0.03(+0.27%) |
Aug 26, 2004 | 10.67 | 10.71 | 10.61 | 10.69 | 2,725,780 | +0.04(+0.33%) |
Aug 25, 2004 | 10.59 | 10.69 | 10.50 | 10.66 | 4,710,871 | +0.06(+0.55%) |
Aug 24, 2004 | 10.67 | 10.71 | 10.59 | 10.60 | 3,467,154 | +0.00(+0.00%) |
Aug 23, 2004 | 10.73 | 10.76 | 10.56 | 10.60 | 4,428,410 | -0.13(-1.20%) |
Aug 20, 2004 | 10.69 | 10.77 | 10.64 | 10.73 | 4,738,570 | +0.01(+0.06%) |
Aug 19, 2004 | 10.72 | 10.77 | 10.62 | 10.72 | 4,361,386 | -0.04(-0.33%) |
Aug 18, 2004 | 10.53 | 10.82 | 10.47 | 10.76 | 6,205,246 | +0.22(+2.08%) |
Aug 17, 2004 | 10.55 | 10.65 | 10.50 | 10.54 | 4,918,442 | -0.01(-0.06%) |
Aug 16, 2004 | 10.52 | 10.57 | 10.47 | 10.54 | 4,644,530 | +0.12(+1.18%) |
Aug 13, 2004 | 10.47 | 10.53 | 10.38 | 10.42 | 7,069,384 | -0.07(-0.70%) |
Aug 12, 2004 | 10.53 | 10.59 | 10.47 | 10.50 | 9,887,837 | -0.07(-0.66%) |
Aug 11, 2004 | 10.50 | 10.59 | 10.40 | 10.57 | 6,003,830 | -0.00(-0.03%) |
Aug 10, 2004 | 10.43 | 10.59 | 10.38 | 10.57 | 6,648,771 | +0.10(+0.95%) |
Aug 09, 2004 | 10.46 | 10.49 | 10.36 | 10.47 | 7,509,832 | +0.04(+0.39%) |
Aug 06, 2004 | 10.35 | 10.54 | 10.26 | 10.43 | 9,740,109 | -0.03(-0.25%) |
Aug 05, 2004 | 10.56 | 10.61 | 10.39 | 10.45 | 7,025,613 | -0.11(-1.00%) |
Aug 04, 2004 | 10.45 | 10.66 | 10.41 | 10.56 | 10,437,712 | +0.08(+0.75%) |
Aug 03, 2004 | 10.47 | 10.57 | 10.40 | 10.48 | 9,097,220 | -0.11(-0.99%) |
Aug 02, 2004 | 10.43 | 10.60 | 10.32 | 10.59 | 7,994,734 | +0.16(+1.49%) |
Jul 30, 2004 | 10.45 | 10.49 | 10.35 | 10.43 | 10,051,979 | +0.04(+0.39%) |
Jul 29, 2004 | 10.31 | 10.41 | 10.12 | 10.39 | 11,909,176 | +0.36(+3.59%) |
Jul 28, 2004 | 9.943 | 10.09 | 9.849 | 10.03 | 5,461,820 | +0.02(+0.23%) |
Jul 27, 2004 | 10.02 | 10.09 | 9.943 | 10.01 | 5,122,935 | +0.06(+0.62%) |
Jul 26, 2004 | 9.957 | 10.00 | 9.840 | 9.946 | 4,287,864 | +0.01(+0.12%) |
Jul 23, 2004 | 9.957 | 9.963 | 9.843 | 9.934 | 4,747,803 | -0.07(-0.67%) |
Jul 22, 2004 | 10.06 | 10.11 | 9.843 | 10.00 | 6,131,382 | -0.13(-1.27%) |
Jul 21, 2004 | 10.06 | 10.16 | 10.04 | 10.13 | 7,227,371 | +0.10(+1.02%) |
Jul 20, 2004 | 10.08 | 10.08 | 9.858 | 10.03 | 5,248,436 | -0.03(-0.32%) |
Jul 19, 2004 | 10.06 | 10.13 | 10.02 | 10.06 | 4,706,767 | +0.04(+0.44%) |
Jul 16, 2004 | 10.10 | 10.16 | 9.998 | 10.02 | 5,352,392 | -0.04(-0.38%) |
Jul 15, 2004 | 10.16 | 10.16 | 10.03 | 10.05 | 3,477,071 | -0.08(-0.84%) |
Jul 14, 2004 | 10.19 | 10.24 | 10.11 | 10.14 | 3,845,707 | -0.10(-0.94%) |
Jul 13, 2004 | 10.25 | 10.30 | 10.15 | 10.23 | 4,050,884 | -0.03(-0.29%) |
Jul 12, 2004 | 10.16 | 10.31 | 10.14 | 10.26 | 3,856,991 | +0.13(+1.27%) |
Jul 09, 2004 | 10.26 | 10.29 | 10.13 | 10.14 | 3,829,634 | -0.09(-0.86%) |
Jul 08, 2004 | 10.26 | 10.31 | 10.21 | 10.22 | 3,697,979 | -0.08(-0.74%) |
Jul 07, 2004 | 10.32 | 10.42 | 10.26 | 10.30 | 5,173,888 | -0.06(-0.54%) |
Jul 06, 2004 | 10.34 | 10.41 | 10.31 | 10.35 | 3,898,711 | -0.03(-0.31%) |
Jul 02, 2004 | 10.45 | 10.51 | 10.37 | 10.39 | 2,327,394 | -0.04(-0.42%) |
Jul 01, 2004 | 10.49 | 10.60 | 10.32 | 10.43 | 4,659,919 | -0.05(-0.50%) |
Jun 30, 2004 | 10.44 | 10.52 | 10.36 | 10.48 | 4,405,841 | +0.07(+0.70%) |
Jun 29, 2004 | 10.38 | 10.45 | 10.35 | 10.41 | 3,161,782 | +0.03(+0.25%) |
Jun 28, 2004 | 10.45 | 10.51 | 10.37 | 10.38 | 3,234,278 | -0.00(-0.03%) |
Jun 25, 2004 | 10.38 | 10.44 | 10.28 | 10.39 | 8,885,888 | +0.01(+0.08%) |
Jun 24, 2004 | 10.33 | 10.45 | 10.32 | 10.38 | 4,725,575 | +0.02(+0.17%) |
Jun 23, 2004 | 10.38 | 10.38 | 10.26 | 10.36 | 4,701,638 | -0.01(-0.14%) |
Jun 22, 2004 | 10.23 | 10.39 | 10.19 | 10.38 | 4,894,847 | +0.14(+1.37%) |
Jun 21, 2004 | 10.31 | 10.34 | 10.22 | 10.23 | 7,304,996 | -0.08(-0.74%) |
Jun 18, 2004 | 10.41 | 10.50 | 10.26 | 10.31 | 7,718,087 | -0.15(-1.43%) |
Jun 17, 2004 | 10.38 | 10.46 | 10.25 | 10.46 | 5,597,579 | +0.08(+0.82%) |
Jun 16, 2004 | 10.53 | 10.53 | 10.38 | 10.38 | 5,109,257 | -0.11(-1.03%) |
Jun 15, 2004 | 10.53 | 10.62 | 10.44 | 10.48 | 5,853,709 | -0.02(-0.20%) |
Jun 14, 2004 | 10.54 | 10.58 | 10.45 | 10.50 | 4,296,071 | -0.04(-0.36%) |
Jun 10, 2004 | 10.48 | 10.57 | 10.47 | 10.54 | 3,143,316 | +0.08(+0.81%) |
Jun 09, 2004 | 10.57 | 10.63 | 10.45 | 10.46 | 5,493,964 | -0.11(-1.08%) |
Jun 08, 2004 | 10.57 | 10.66 | 10.54 | 10.57 | 8,021,749 | -0.07(-0.69%) |
Jun 07, 2004 | 10.48 | 10.67 | 10.47 | 10.64 | 5,325,719 | +0.20(+1.88%) |
Jun 04, 2004 | 10.40 | 10.52 | 10.40 | 10.45 | 3,966,761 | +0.04(+0.42%) |
Jun 03, 2004 | 10.47 | 10.47 | 10.36 | 10.40 | 5,461,820 | -0.07(-0.67%) |
Jun 02, 2004 | 10.45 | 10.53 | 10.35 | 10.47 | 4,528,263 | +0.03(+0.28%) |
Jun 01, 2004 | 10.32 | 10.46 | 10.32 | 10.45 | 5,174,572 | +0.05(+0.48%) |
May 28, 2004 | 10.33 | 10.40 | 10.29 | 10.40 | 4,226,653 | +0.03(+0.31%) |
May 27, 2004 | 10.37 | 10.45 | 10.33 | 10.36 | 6,231,577 | -0.02(-0.17%) |
May 26, 2004 | 10.15 | 10.40 | 10.11 | 10.38 | 8,549,055 | +0.20(+1.95%) |
May 25, 2004 | 10.03 | 10.21 | 9.928 | 10.18 | 5,466,949 | +0.14(+1.37%) |
May 24, 2004 | 10.01 | 10.09 | 9.957 | 10.04 | 5,165,339 | +0.11(+1.06%) |
May 21, 2004 | 9.899 | 9.975 | 9.840 | 9.940 | 4,805,253 | +0.10(+0.98%) |
May 20, 2004 | 9.849 | 9.884 | 9.796 | 9.843 | 6,063,673 | -0.02(-0.24%) |
May 19, 2004 | 9.928 | 10.01 | 9.840 | 9.867 | 8,603,427 | -0.02(-0.21%) |
May 18, 2004 | 9.826 | 9.940 | 9.820 | 9.887 | 6,918,921 | +0.06(+0.62%) |
May 17, 2004 | 9.884 | 9.925 | 9.738 | 9.826 | 5,152,686 | -0.16(-1.58%) |
May 14, 2004 | 10.01 | 10.08 | 9.875 | 9.984 | 5,682,728 | -0.00(-0.03%) |
May 13, 2004 | 9.937 | 10.11 | 9.878 | 9.986 | 5,959,375 | +0.04(+0.35%) |
May 12, 2004 | 9.782 | 9.960 | 9.755 | 9.951 | 6,358,787 | +0.13(+1.34%) |
May 11, 2004 | 9.709 | 9.826 | 9.709 | 9.820 | 6,241,494 | +0.11(+1.11%) |
May 10, 2004 | 9.650 | 9.732 | 9.533 | 9.712 | 7,253,018 | -0.07(-0.69%) |
May 07, 2004 | 9.884 | 9.963 | 9.770 | 9.779 | 7,005,779 | -0.24(-2.39%) |
May 06, 2004 | 9.928 | 10.06 | 9.849 | 10.02 | 6,848,477 | +0.06(+0.56%) |
May 05, 2004 | 9.928 | 10.14 | 9.928 | 9.963 | 7,116,575 | -0.15(-1.50%) |
May 04, 2004 | 10.32 | 10.32 | 10.06 | 10.12 | 10,289,301 | -0.08(-0.83%) |
May 03, 2004 | 10.09 | 10.23 | 10.02 | 10.20 | 7,510,857 | +0.11(+1.10%) |
Apr 30, 2004 | 10.06 | 10.24 | 10.00 | 10.09 | 8,296,345 | +0.07(+0.67%) |
Apr 29, 2004 | 9.981 | 10.13 | 9.957 | 10.02 | 6,009,985 | +0.03(+0.26%) |
Apr 28, 2004 | 10.20 | 10.20 | 9.966 | 9.995 | 6,117,020 | -0.20(-1.95%) |
Apr 27, 2004 | 10.27 | 10.52 | 10.13 | 10.19 | 8,541,874 | +0.15(+1.48%) |
Apr 26, 2004 | 10.07 | 10.15 | 10.01 | 10.04 | 4,496,119 | -0.06(-0.58%) |
Apr 23, 2004 | 10.00 | 10.17 | 9.943 | 10.10 | 4,550,149 | -0.07(-0.66%) |
Apr 22, 2004 | 9.943 | 10.22 | 9.896 | 10.17 | 5,251,171 | +0.18(+1.76%) |
Apr 21, 2004 | 10.01 | 10.07 | 9.943 | 9.995 | 4,367,541 | -0.03(-0.26%) |
Apr 20, 2004 | 10.26 | 10.28 | 9.998 | 10.02 | 3,968,129 | -0.20(-1.97%) |
Apr 19, 2004 | 10.25 | 10.28 | 10.17 | 10.22 | 4,167,493 | -0.07(-0.68%) |
Apr 16, 2004 | 10.23 | 10.36 | 10.23 | 10.29 | 5,466,949 | +0.03(+0.31%) |
Apr 15, 2004 | 10.38 | 10.41 | 10.18 | 10.26 | 4,885,272 | -0.08(-0.79%) |
Apr 14, 2004 | 10.28 | 10.55 | 10.26 | 10.34 | 7,555,655 | -0.04(-0.37%) |
Apr 13, 2004 | 10.61 | 10.72 | 10.34 | 10.38 | 5,312,724 | -0.23(-2.15%) |
Apr 12, 2004 | 10.56 | 10.65 | 10.48 | 10.61 | 5,180,043 | +0.10(+0.92%) |
Apr 08, 2004 | 10.59 | 10.64 | 10.49 | 10.51 | 5,134,562 | +0.01(+0.06%) |
Apr 07, 2004 | 10.64 | 10.68 | 10.48 | 10.51 | 8,386,281 | -0.20(-1.83%) |
Apr 06, 2004 | 10.67 | 10.71 | 10.62 | 10.70 | 3,321,820 | -0.02(-0.16%) |
Apr 05, 2004 | 10.61 | 10.73 | 10.59 | 10.72 | 5,407,790 | +0.11(+1.08%) |
Apr 02, 2004 | 10.56 | 10.61 | 10.47 | 10.61 | 4,891,769 | +0.11(+1.06%) |
Apr 01, 2004 | 10.45 | 10.53 | 10.44 | 10.50 | 6,726,396 | +0.06(+0.59%) |
Mar 31, 2004 | 10.46 | 10.46 | 10.38 | 10.43 | 6,732,210 | -0.06(-0.53%) |
Mar 30, 2004 | 10.44 | 10.51 | 10.43 | 10.49 | 5,988,100 | +0.02(+0.20%) |
Mar 29, 2004 | 10.35 | 10.51 | 10.34 | 10.47 | 9,979,141 | +0.15(+1.47%) |
Mar 26, 2004 | 10.21 | 10.38 | 10.18 | 10.32 | 7,836,405 | +0.06(+0.54%) |
Mar 25, 2004 | 10.12 | 10.29 | 10.08 | 10.26 | 6,870,704 | +0.17(+1.65%) |
Mar 24, 2004 | 10.10 | 10.18 | 10.07 | 10.09 | 5,558,253 | -0.08(-0.78%) |
Mar 23, 2004 | 10.13 | 10.26 | 10.13 | 10.17 | 7,330,985 | +0.00(+0.03%) |
Mar 22, 2004 | 10.22 | 10.25 | 10.01 | 10.17 | 8,694,047 | -0.08(-0.80%) |
Mar 19, 2004 | 10.42 | 10.42 | 10.25 | 10.25 | 11,540,882 | -0.17(-1.65%) |
Mar 18, 2004 | 10.15 | 10.46 | 10.12 | 10.43 | 9,694,628 | +0.20(+2.00%) |
Mar 17, 2004 | 10.04 | 10.24 | 10.02 | 10.22 | 6,778,374 | +0.23(+2.31%) |
Mar 16, 2004 | 9.989 | 10.02 | 9.928 | 9.989 | 5,036,077 | +0.04(+0.44%) |
Mar 15, 2004 | 10.00 | 10.00 | 9.726 | 9.946 | 8,504,258 | -0.08(-0.85%) |
Mar 12, 2004 | 9.884 | 10.06 | 9.723 | 10.03 | 9,282,564 | +0.24(+2.48%) |
Mar 11, 2004 | 9.811 | 10.00 | 9.723 | 9.788 | 11,542,592 | -0.23(-2.33%) |
Mar 10, 2004 | 10.25 | 10.25 | 9.995 | 10.02 | 8,120,234 | -0.23(-2.25%) |
Mar 09, 2004 | 10.26 | 10.30 | 10.18 | 10.25 | 4,208,529 | -0.02(-0.20%) |
Mar 08, 2004 | 10.21 | 10.34 | 10.21 | 10.27 | 4,383,613 | -0.08(-0.79%) |
Mar 05, 2004 | 10.35 | 10.43 | 10.27 | 10.35 | 4,889,033 | -0.08(-0.73%) |
Mar 04, 2004 | 10.31 | 10.45 | 10.25 | 10.43 | 4,427,042 | +0.08(+0.76%) |
Mar 03, 2004 | 10.22 | 10.36 | 10.21 | 10.35 | 5,761,379 | +0.11(+1.11%) |
Mar 02, 2004 | 10.31 | 10.34 | 10.20 | 10.24 | 6,189,857 | -0.08(-0.74%) |
Mar 01, 2004 | 10.37 | 10.44 | 10.26 | 10.31 | 6,289,368 | +0.04(+0.34%) |
Feb 27, 2004 | 10.20 | 10.52 | 10.20 | 10.28 | 13,823,138 | +0.10(+0.98%) |
Feb 26, 2004 | 10.12 | 10.23 | 10.07 | 10.18 | 6,560,545 | +0.02(+0.17%) |
Feb 25, 2004 | 10.23 | 10.30 | 10.15 | 10.16 | 3,928,461 | -0.01(-0.06%) |
Feb 24, 2004 | 10.12 | 10.30 | 10.10 | 10.17 | 4,857,915 | -0.03(-0.26%) |
Feb 23, 2004 | 10.18 | 10.26 | 10.16 | 10.19 | 3,841,261 | -0.01(-0.06%) |
Feb 20, 2004 | 10.32 | 10.36 | 10.12 | 10.20 | 5,924,495 | -0.11(-1.11%) |
Feb 19, 2004 | 10.38 | 10.40 | 10.29 | 10.31 | 4,701,296 | -0.03(-0.25%) |
Feb 18, 2004 | 10.42 | 10.47 | 10.26 | 10.34 | 7,259,515 | +0.03(+0.28%) |
Feb 17, 2004 | 10.25 | 10.38 | 10.21 | 10.31 | 4,893,821 | +0.18(+1.76%) |
Feb 13, 2004 | 10.09 | 10.23 | 10.02 | 10.13 | 5,264,508 | +0.06(+0.58%) |
Feb 12, 2004 | 10.34 | 10.34 | 10.01 | 10.07 | 7,921,554 | -0.27(-2.57%) |
Feb 11, 2004 | 10.33 | 10.41 | 9.951 | 10.34 | 12,713,471 | -0.04(-0.39%) |
Feb 10, 2004 | 10.23 | 10.43 | 10.20 | 10.38 | 9,041,822 | +0.18(+1.78%) |
Feb 09, 2004 | 10.19 | 10.23 | 10.13 | 10.20 | 4,032,076 | -0.03(-0.26%) |
Feb 06, 2004 | 10.04 | 10.23 | 10.02 | 10.23 | 4,255,035 | +0.15(+1.45%) |
Feb 05, 2004 | 10.04 | 10.12 | 9.960 | 10.08 | 4,822,351 | +0.04(+0.35%) |
Feb 04, 2004 | 10.02 | 10.11 | 9.986 | 10.04 | 5,742,913 | -0.11(-1.07%) |
Feb 03, 2004 | 9.934 | 10.18 | 9.872 | 10.15 | 6,654,926 | +0.16(+1.61%) |
Feb 02, 2004 | 9.852 | 10.03 | 9.814 | 9.992 | 5,899,874 | +0.18(+1.85%) |
Jan 30, 2004 | 9.796 | 9.878 | 9.720 | 9.811 | 5,955,271 | +0.02(+0.21%) |
Jan 29, 2004 | 9.808 | 9.823 | 9.656 | 9.791 | 6,615,942 | -0.00(-0.03%) |
Jan 28, 2004 | 9.826 | 9.992 | 9.761 | 9.793 | 5,730,260 | -0.03(-0.30%) |
Jan 27, 2004 | 9.867 | 9.969 | 9.817 | 9.823 | 6,039,736 | -0.08(-0.77%) |
Jan 26, 2004 | 9.884 | 9.998 | 9.758 | 9.899 | 3,802,277 | -0.01(-0.15%) |
Jan 23, 2004 | 10.03 | 10.07 | 9.796 | 9.913 | 4,324,796 | -0.06(-0.62%) |
Jan 22, 2004 | 9.884 | 9.984 | 9.832 | 9.975 | 5,624,936 | +0.04(+0.44%) |
Jan 21, 2004 | 9.782 | 9.934 | 9.744 | 9.931 | 6,022,638 | +0.19(+1.98%) |
Jan 20, 2004 | 9.709 | 9.767 | 9.647 | 9.738 | 7,158,636 | +0.02(+0.18%) |
Jan 16, 2004 | 9.720 | 9.814 | 9.650 | 9.720 | 5,204,664 | +0.05(+0.51%) |
Jan 15, 2004 | 9.726 | 9.761 | 9.600 | 9.671 | 4,772,424 | -0.06(-0.63%) |
Jan 14, 2004 | 9.662 | 9.808 | 9.650 | 9.732 | 7,391,171 | +0.12(+1.28%) |
Jan 13, 2004 | 9.586 | 9.688 | 9.548 | 9.609 | 6,014,089 | +0.07(+0.70%) |
Jan 12, 2004 | 9.615 | 9.630 | 9.513 | 9.542 | 6,973,635 | -0.08(-0.88%) |
Jan 09, 2004 | 9.674 | 9.776 | 9.586 | 9.627 | 5,518,928 | -0.05(-0.48%) |
Jan 08, 2004 | 9.738 | 9.738 | 9.592 | 9.674 | 6,447,355 | -0.06(-0.66%) |
Jan 07, 2004 | 9.504 | 9.767 | 9.445 | 9.738 | 8,369,525 | -0.09(-0.95%) |
Jan 06, 2004 | 9.870 | 9.896 | 9.782 | 9.832 | 5,578,771 | -0.08(-0.83%) |
Jan 05, 2004 | 9.820 | 10.09 | 9.817 | 9.913 | 5,028,896 | +0.10(+1.01%) |
Jan 02, 2004 | 9.855 | 10.01 | 9.782 | 9.814 | 4,437,643 | -0.03(-0.33%) |
Dec 31, 2003 | 9.867 | 9.896 | 9.782 | 9.846 | 4,068,666 | -0.02(-0.21%) |
Dec 30, 2003 | 9.858 | 9.878 | 9.858 | 9.867 | 2,809,561 | +0.01(+0.09%) |
Dec 29, 2003 | 9.720 | 9.858 | 9.653 | 9.858 | 2,919,673 | +0.18(+1.84%) |
Dec 26, 2003 | 9.732 | 9.735 | 9.627 | 9.679 | 1,806,586 | -0.05(-0.51%) |
Dec 24, 2003 | 9.741 | 9.782 | 9.650 | 9.729 | 1,362,035 | -0.01(-0.12%) |
Dec 23, 2003 | 9.750 | 9.750 | 9.677 | 9.741 | 3,791,676 | +0.06(+0.57%) |
Dec 22, 2003 | 9.700 | 9.753 | 9.638 | 9.685 | 6,154,293 | -0.01(-0.12%) |
Dec 19, 2003 | 9.723 | 9.767 | 9.647 | 9.697 | 6,197,381 | +0.01(+0.09%) |
Dec 18, 2003 | 9.671 | 9.691 | 9.574 | 9.688 | 6,328,010 | +0.01(+0.09%) |
Dec 17, 2003 | 9.677 | 9.682 | 9.536 | 9.679 | 6,237,732 | +0.00(+0.03%) |
Dec 16, 2003 | 9.706 | 9.706 | 9.495 | 9.677 | 9,666,245 | -0.03(-0.33%) |
Dec 15, 2003 | 9.984 | 9.984 | 9.685 | 9.709 | 6,064,699 | -0.12(-1.19%) |
Dec 12, 2003 | 9.940 | 9.951 | 9.796 | 9.826 | 4,659,919 | -0.09(-0.94%) |
Dec 11, 2003 | 9.814 | 9.981 | 9.814 | 9.919 | 5,865,335 | +0.16(+1.68%) |
Dec 10, 2003 | 9.870 | 9.913 | 9.700 | 9.755 | 6,802,996 | +0.11(+1.09%) |
Dec 09, 2003 | 9.729 | 9.738 | 9.624 | 9.650 | 3,838,525 | -0.06(-0.66%) |
Dec 08, 2003 | 9.548 | 9.732 | 9.548 | 9.715 | 4,018,055 | +0.19(+2.00%) |
Dec 05, 2003 | 9.522 | 9.603 | 9.475 | 9.524 | 3,409,705 | -0.03(-0.31%) |
Dec 04, 2003 | 9.636 | 9.647 | 9.533 | 9.554 | 7,606,607 | -0.06(-0.58%) |
Dec 03, 2003 | 9.717 | 9.720 | 9.621 | 9.609 | 6,413,159 | -0.12(-1.26%) |
Dec 02, 2003 | 9.755 | 9.782 | 9.685 | 9.732 | 8,069,624 | -0.03(-0.27%) |
Dec 01, 2003 | 9.709 | 9.776 | 9.679 | 9.758 | 9,656,671 | +0.20(+2.08%) |
Nov 28, 2003 | 9.618 | 9.618 | 9.533 | 9.560 | 2,632,083 | -0.06(-0.61%) |
Nov 26, 2003 | 9.448 | 9.638 | 9.448 | 9.618 | 6,645,009 | +0.17(+1.80%) |
Nov 25, 2003 | 9.329 | 9.469 | 9.329 | 9.448 | 5,910,474 | +0.12(+1.29%) |
Nov 24, 2003 | 9.168 | 9.329 | 9.156 | 9.329 | 5,429,676 | +0.18(+2.01%) |
Nov 21, 2003 | 9.150 | 9.168 | 9.106 | 9.144 | 4,016,004 | +0.06(+0.71%) |
Nov 20, 2003 | 9.051 | 9.174 | 9.051 | 9.080 | 6,972,951 | -0.01(-0.06%) |
Nov 19, 2003 | 8.963 | 9.092 | 8.925 | 9.086 | 5,123,961 | +0.12(+1.37%) |
Nov 18, 2003 | 8.951 | 9.027 | 8.934 | 8.963 | 7,035,188 | +0.10(+1.09%) |
Nov 17, 2003 | 8.823 | 8.893 | 8.793 | 8.866 | 3,790,651 | +0.03(+0.33%) |
Nov 14, 2003 | 8.875 | 8.902 | 8.785 | 8.837 | 5,503,197 | -0.06(-0.66%) |
Nov 13, 2003 | 8.875 | 8.934 | 8.831 | 8.896 | 5,076,087 | -0.06(-0.65%) |
Nov 12, 2003 | 8.989 | 8.989 | 8.916 | 8.954 | 5,445,064 | +0.01(+0.07%) |
Nov 11, 2003 | 9.001 | 9.001 | 8.919 | 8.948 | 6,204,904 | -0.05(-0.58%) |
Nov 10, 2003 | 9.065 | 9.065 | 8.890 | 9.001 | 6,168,998 | -0.04(-0.39%) |
Nov 07, 2003 | 9.226 | 9.226 | 9.033 | 9.036 | 5,217,317 | -0.09(-1.02%) |
Nov 06, 2003 | 9.109 | 9.130 | 9.039 | 9.130 | 4,596,998 | +0.04(+0.48%) |
Nov 05, 2003 | 9.212 | 9.071 | 8.928 | 9.086 | 6,954,827 | +0.03(+0.36%) |
Nov 04, 2003 | 9.212 | 9.115 | 8.846 | 9.054 | 11,200,893 | -0.16(-1.71%) |
Nov 03, 2003 | 9.182 | 9.299 | 9.127 | 9.212 | 4,894,163 | +0.03(+0.32%) |
Oct 31, 2003 | 9.065 | 9.147 | 9.065 | 9.182 | 5,341,449 | +0.22(+2.41%) |
Oct 30, 2003 | 8.995 | 8.995 | 8.948 | 8.966 | 4,244,435 | -0.04(-0.39%) |
Oct 29, 2003 | 8.966 | 9.010 | 8.890 | 9.001 | 3,940,772 | -0.04(-0.49%) |
Oct 28, 2003 | 8.902 | 9.045 | 8.902 | 9.045 | 7,016,380 | +0.15(+1.74%) |
Oct 27, 2003 | 8.878 | 8.904 | 8.831 | 8.890 | 4,959,819 | -0.01(-0.07%) |
Oct 24, 2003 | 8.875 | 8.896 | 8.805 | 8.896 | 4,534,760 | -0.01(-0.13%) |
Oct 23, 2003 | 8.831 | 8.975 | 8.758 | 8.907 | 6,056,834 | +0.08(+0.86%) |
Oct 22, 2003 | 9.068 | 9.068 | 8.814 | 8.831 | 8,606,505 | -0.24(-2.61%) |
Oct 21, 2003 | 8.890 | 9.092 | 8.852 | 9.068 | 9,170,400 | +0.13(+1.41%) |
Oct 20, 2003 | 9.045 | 9.045 | 8.866 | 8.943 | 6,835,824 | -0.12(-1.29%) |
Oct 17, 2003 | 9.138 | 9.138 | 8.992 | 9.059 | 9,245,974 | +0.10(+1.11%) |
Oct 16, 2003 | 8.904 | 8.989 | 8.861 | 8.960 | 5,183,121 | +0.06(+0.62%) |
Oct 15, 2003 | 8.846 | 8.904 | 8.802 | 8.904 | 9,252,813 | +0.10(+1.10%) |
Oct 14, 2003 | 8.802 | 8.837 | 8.747 | 8.808 | 5,487,125 | -0.03(-0.33%) |
Oct 13, 2003 | 8.679 | 8.875 | 8.755 | 8.837 | 4,187,327 | +0.16(+1.82%) |
Oct 10, 2003 | 8.682 | 8.735 | 8.668 | 8.679 | 4,016,004 | -0.00(-0.03%) |
Oct 09, 2003 | 8.685 | 8.750 | 8.650 | 8.682 | 5,103,102 | +0.08(+0.88%) |
Oct 08, 2003 | 8.709 | 8.709 | 8.556 | 8.606 | 4,046,780 | -0.10(-1.18%) |
Oct 07, 2003 | 8.653 | 8.668 | 8.498 | 8.709 | 5,372,568 | +0.06(+0.64%) |
Oct 06, 2003 | 8.533 | 8.665 | 8.510 | 8.653 | 3,085,867 | +0.06(+0.75%) |
Oct 03, 2003 | 8.618 | 8.700 | 8.574 | 8.589 | 5,791,472 | +0.12(+1.42%) |
Oct 02, 2003 | 8.469 | 8.480 | 8.396 | 8.469 | 4,102,178 | -0.01(-0.07%) |