Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 12.88 | 13.56 | 12.83 | 13.42 | 14,379,104 | +1.08(+8.76%) |
Oct 28, 2004 | 11.95 | 12.36 | 11.91 | 12.34 | 4,727,398 | +0.35(+2.95%) |
Oct 27, 2004 | 11.82 | 12.02 | 11.78 | 11.98 | 3,958,097 | +0.12(+1.05%) |
Oct 26, 2004 | 11.88 | 11.89 | 11.79 | 11.86 | 2,757,589 | +0.12(+1.00%) |
Oct 25, 2004 | 11.58 | 11.76 | 11.58 | 11.74 | 1,702,019 | +0.10(+0.89%) |
Oct 22, 2004 | 11.78 | 11.78 | 11.62 | 11.64 | 2,428,300 | -0.12(-1.06%) |
Oct 21, 2004 | 11.68 | 11.78 | 11.59 | 11.76 | 3,239,755 | +0.04(+0.35%) |
Oct 20, 2004 | 11.86 | 11.91 | 11.67 | 11.72 | 3,108,675 | -0.10(-0.88%) |
Oct 19, 2004 | 11.88 | 11.98 | 11.82 | 11.82 | 2,588,253 | -0.07(-0.58%) |
Oct 18, 2004 | 11.76 | 11.90 | 11.72 | 11.89 | 3,718,024 | +0.14(+1.18%) |
Oct 15, 2004 | 11.83 | 11.83 | 11.73 | 11.76 | 3,075,183 | -0.08(-0.64%) |
Oct 14, 2004 | 11.90 | 11.90 | 11.76 | 11.83 | 2,464,391 | -0.01(-0.12%) |
Oct 13, 2004 | 11.88 | 11.91 | 11.73 | 11.85 | 2,564,144 | +0.17(+1.42%) |
Oct 12, 2004 | 11.72 | 11.78 | 11.60 | 11.68 | 3,676,881 | -0.16(-1.35%) |
Oct 11, 2004 | 11.76 | 11.88 | 11.75 | 11.84 | 1,731,180 | +0.03(+0.29%) |
Oct 08, 2004 | 11.69 | 11.88 | 11.61 | 11.80 | 2,599,080 | +0.11(+0.95%) |
Oct 07, 2004 | 11.79 | 11.87 | 11.67 | 11.69 | 1,051,238 | -0.13(-1.11%) |
Oct 06, 2004 | 11.81 | 11.86 | 11.78 | 11.82 | 1,799,896 | +0.02(+0.18%) |
Oct 05, 2004 | 11.95 | 11.95 | 11.80 | 11.80 | 2,689,161 | -0.11(-0.93%) |
Oct 04, 2004 | 11.74 | 11.94 | 11.72 | 11.91 | 3,039,237 | +0.26(+2.20%) |
Oct 01, 2004 | 11.78 | 11.94 | 11.62 | 11.66 | 4,425,972 | -0.10(-0.88%) |
Sep 30, 2004 | 11.50 | 11.78 | 11.50 | 11.76 | 4,863,675 | +0.24(+2.11%) |
Sep 29, 2004 | 11.17 | 11.52 | 11.14 | 11.52 | 3,405,338 | +0.35(+3.16%) |
Sep 28, 2004 | 11.12 | 11.21 | 11.12 | 11.17 | 1,548,130 | +0.01(+0.06%) |
Sep 27, 2004 | 11.27 | 11.39 | 11.16 | 11.16 | 2,189,960 | -0.19(-1.71%) |
Sep 24, 2004 | 11.42 | 11.45 | 11.29 | 11.35 | 1,215,233 | -0.07(-0.61%) |
Sep 23, 2004 | 11.47 | 11.51 | 11.41 | 11.42 | 2,005,178 | -0.03(-0.24%) |
Sep 22, 2004 | 11.47 | 11.57 | 11.39 | 11.45 | 1,500,779 | -0.10(-0.90%) |
Sep 21, 2004 | 11.44 | 11.57 | 11.35 | 11.55 | 1,840,606 | +0.15(+1.27%) |
Sep 20, 2004 | 11.48 | 11.55 | 11.34 | 11.41 | 1,668,671 | -0.14(-1.20%) |
Sep 17, 2004 | 11.37 | 11.58 | 11.33 | 11.55 | 2,342,983 | +0.17(+1.52%) |
Sep 16, 2004 | 11.39 | 11.49 | 11.26 | 11.37 | 2,173,214 | -0.01(-0.06%) |
Sep 15, 2004 | 11.54 | 11.54 | 11.37 | 11.38 | 1,573,104 | -0.13(-1.14%) |
Sep 14, 2004 | 11.57 | 11.63 | 11.48 | 11.51 | 1,563,721 | -0.09(-0.78%) |
Sep 13, 2004 | 11.55 | 11.62 | 11.46 | 11.60 | 2,237,888 | +0.09(+0.78%) |
Sep 10, 2004 | 11.54 | 11.57 | 11.42 | 11.51 | 1,460,214 | -0.06(-0.54%) |
Sep 09, 2004 | 11.51 | 11.63 | 11.44 | 11.58 | 2,141,310 | +0.03(+0.24%) |
Sep 08, 2004 | 11.59 | 11.60 | 11.46 | 11.55 | 2,931,111 | -0.01(-0.06%) |
Sep 07, 2004 | 11.54 | 11.60 | 11.46 | 11.55 | 2,301,407 | +0.11(+0.97%) |
Sep 03, 2004 | 11.42 | 11.49 | 11.40 | 11.44 | 1,829,201 | +0.03(+0.30%) |
Sep 02, 2004 | 11.25 | 11.41 | 11.15 | 11.41 | 2,347,169 | +0.19(+1.73%) |
Sep 01, 2004 | 11.07 | 11.26 | 10.98 | 11.21 | 2,301,696 | +0.15(+1.38%) |
Aug 31, 2004 | 10.95 | 11.06 | 10.90 | 11.06 | 1,515,793 | +0.16(+1.46%) |
Aug 30, 2004 | 10.85 | 10.99 | 10.81 | 10.90 | 2,668,229 | -0.01(-0.13%) |
Aug 27, 2004 | 10.94 | 11.03 | 10.89 | 10.92 | 2,405,491 | -0.05(-0.44%) |
Aug 26, 2004 | 10.97 | 11.06 | 10.94 | 10.97 | 2,918,840 | -0.01(-0.06%) |
Aug 25, 2004 | 11.08 | 11.10 | 10.97 | 10.97 | 1,468,009 | -0.11(-1.00%) |
Aug 24, 2004 | 11.03 | 11.12 | 11.00 | 11.08 | 1,749,658 | +0.15(+1.33%) |
Aug 23, 2004 | 11.07 | 11.12 | 10.92 | 10.94 | 1,677,189 | -0.10(-0.88%) |
Aug 20, 2004 | 11.08 | 11.08 | 10.99 | 11.03 | 1,314,553 | -0.05(-0.44%) |
Aug 19, 2004 | 11.02 | 11.11 | 10.96 | 11.08 | 2,616,548 | +0.02(+0.19%) |
Aug 18, 2004 | 11.06 | 11.08 | 10.97 | 11.06 | 1,718,765 | +0.00(+0.00%) |
Aug 17, 2004 | 10.98 | 11.11 | 10.95 | 11.06 | 2,801,619 | +0.03(+0.31%) |
Aug 16, 2004 | 10.83 | 11.08 | 10.83 | 11.03 | 2,462,081 | +0.13(+1.21%) |
Aug 13, 2004 | 10.99 | 11.02 | 10.88 | 10.90 | 3,103,767 | -0.10(-0.88%) |
Aug 12, 2004 | 11.06 | 11.11 | 10.94 | 10.99 | 3,261,409 | -0.02(-0.19%) |
Aug 11, 2004 | 10.77 | 11.03 | 10.68 | 11.01 | 2,843,050 | +0.17(+1.60%) |
Aug 10, 2004 | 10.91 | 10.92 | 10.74 | 10.84 | 2,370,412 | -0.07(-0.63%) |
Aug 09, 2004 | 10.74 | 10.98 | 10.70 | 10.91 | 2,410,255 | +0.10(+0.90%) |
Aug 06, 2004 | 11.01 | 11.09 | 10.81 | 10.81 | 2,545,811 | -0.26(-2.38%) |
Aug 05, 2004 | 11.12 | 11.17 | 11.03 | 11.08 | 2,563,423 | -0.04(-0.37%) |
Aug 04, 2004 | 11.09 | 11.19 | 11.03 | 11.12 | 2,554,761 | +0.03(+0.25%) |
Aug 03, 2004 | 11.17 | 11.21 | 11.06 | 11.09 | 3,298,510 | -0.09(-0.81%) |
Aug 02, 2004 | 10.75 | 11.18 | 10.74 | 11.18 | 5,020,163 | +0.49(+4.60%) |
Jul 30, 2004 | 10.81 | 10.94 | 10.36 | 10.69 | 8,517,748 | -0.43(-3.86%) |
Jul 29, 2004 | 11.12 | 11.20 | 11.04 | 11.12 | 2,976,440 | +0.09(+0.82%) |
Jul 28, 2004 | 10.94 | 11.08 | 10.94 | 11.03 | 2,255,933 | +0.03(+0.31%) |
Jul 27, 2004 | 11.02 | 11.06 | 10.85 | 10.99 | 2,895,020 | -0.06(-0.50%) |
Jul 26, 2004 | 11.15 | 11.22 | 10.88 | 11.05 | 4,162,945 | -0.12(-1.12%) |
Jul 23, 2004 | 11.33 | 11.39 | 11.12 | 11.17 | 3,736,069 | -0.22(-1.94%) |
Jul 22, 2004 | 11.42 | 11.50 | 11.29 | 11.39 | 3,736,791 | -0.03(-0.30%) |
Jul 21, 2004 | 11.78 | 11.78 | 11.40 | 11.43 | 4,299,511 | -0.26(-2.25%) |
Jul 20, 2004 | 11.50 | 11.76 | 11.46 | 11.69 | 5,464,362 | +0.33(+2.93%) |
Jul 19, 2004 | 11.25 | 11.41 | 11.17 | 11.36 | 2,147,085 | +0.17(+1.55%) |
Jul 16, 2004 | 11.35 | 11.38 | 11.17 | 11.19 | 2,952,188 | +0.00(+0.00%) |
Jul 15, 2004 | 11.24 | 11.29 | 11.15 | 11.19 | 2,054,982 | -0.06(-0.55%) |
Jul 14, 2004 | 11.28 | 11.37 | 11.21 | 11.25 | 2,108,107 | -0.08(-0.67%) |
Jul 13, 2004 | 11.27 | 11.33 | 11.19 | 11.33 | 1,815,776 | +0.02(+0.18%) |
Jul 12, 2004 | 11.38 | 11.39 | 11.19 | 11.30 | 1,690,037 | -0.03(-0.24%) |
Jul 09, 2004 | 11.39 | 11.39 | 11.27 | 11.33 | 1,914,086 | +0.01(+0.06%) |
Jul 08, 2004 | 11.38 | 11.42 | 11.32 | 11.33 | 2,765,817 | -0.09(-0.79%) |
Jul 07, 2004 | 11.46 | 11.49 | 11.39 | 11.42 | 2,999,249 | -0.05(-0.42%) |
Jul 06, 2004 | 11.44 | 11.60 | 11.43 | 11.46 | 2,108,540 | -0.02(-0.18%) |
Jul 02, 2004 | 11.52 | 11.57 | 11.41 | 11.49 | 1,484,466 | -0.09(-0.78%) |
Jul 01, 2004 | 11.59 | 11.68 | 11.53 | 11.58 | 2,810,425 | -0.05(-0.42%) |
Jun 30, 2004 | 11.46 | 11.63 | 11.37 | 11.62 | 2,590,274 | +0.17(+1.51%) |
Jun 29, 2004 | 11.43 | 11.46 | 11.38 | 11.45 | 2,676,746 | -0.04(-0.36%) |
Jun 28, 2004 | 11.41 | 11.59 | 11.41 | 11.49 | 3,802,620 | +0.13(+1.16%) |
Jun 25, 2004 | 11.35 | 11.41 | 11.31 | 11.36 | 4,948,704 | +0.05(+0.43%) |
Jun 24, 2004 | 11.35 | 11.42 | 11.28 | 11.31 | 5,329,385 | -0.10(-0.85%) |
Jun 23, 2004 | 11.55 | 11.55 | 11.35 | 11.41 | 4,944,229 | -0.07(-0.60%) |
Jun 22, 2004 | 11.43 | 11.54 | 11.31 | 11.48 | 3,963,005 | +0.03(+0.24%) |
Jun 21, 2004 | 11.26 | 11.55 | 11.22 | 11.45 | 2,936,741 | +0.17(+1.53%) |
Jun 18, 2004 | 11.12 | 11.42 | 11.12 | 11.28 | 4,991,435 | +0.05(+0.43%) |
Jun 17, 2004 | 11.43 | 11.43 | 11.14 | 11.23 | 7,793,776 | -0.21(-1.82%) |
Jun 16, 2004 | 11.57 | 11.58 | 11.35 | 11.44 | 2,974,130 | -0.13(-1.14%) |
Jun 15, 2004 | 11.67 | 11.74 | 11.51 | 11.57 | 3,216,802 | +0.03(+0.30%) |
Jun 14, 2004 | 11.60 | 11.63 | 11.42 | 11.53 | 4,027,968 | -0.10(-0.89%) |
Jun 10, 2004 | 11.79 | 11.80 | 11.62 | 11.64 | 2,842,040 | -0.17(-1.41%) |
Jun 09, 2004 | 11.70 | 11.87 | 11.67 | 11.80 | 2,569,919 | +0.06(+0.53%) |
Jun 08, 2004 | 11.72 | 11.76 | 11.61 | 11.74 | 2,938,762 | -0.04(-0.35%) |
Jun 07, 2004 | 11.79 | 11.80 | 11.72 | 11.78 | 1,886,801 | +0.10(+0.89%) |
Jun 04, 2004 | 11.64 | 11.70 | 11.62 | 11.68 | 2,317,720 | +0.10(+0.90%) |
Jun 03, 2004 | 11.53 | 11.69 | 11.46 | 11.58 | 4,357,689 | +0.10(+0.85%) |
Jun 02, 2004 | 11.50 | 11.56 | 11.44 | 11.48 | 2,643,832 | -0.05(-0.42%) |
Jun 01, 2004 | 11.52 | 11.57 | 11.44 | 11.53 | 3,764,075 | +0.01(+0.06%) |
May 28, 2004 | 11.57 | 11.67 | 11.51 | 11.52 | 4,188,209 | -0.08(-0.72%) |
May 27, 2004 | 11.59 | 11.67 | 10.96 | 11.60 | 1,846,380 | +0.08(+0.72%) |
May 26, 2004 | 11.39 | 11.60 | 11.37 | 11.52 | 2,176,968 | +0.14(+1.22%) |
May 25, 2004 | 11.27 | 11.49 | 11.24 | 11.38 | 2,446,779 | +0.08(+0.67%) |
May 24, 2004 | 11.41 | 11.41 | 11.21 | 11.30 | 2,222,153 | -0.01(-0.12%) |
May 21, 2004 | 11.43 | 11.43 | 11.21 | 11.32 | 2,933,276 | -0.08(-0.67%) |
May 20, 2004 | 11.44 | 11.53 | 11.31 | 11.39 | 2,438,406 | -0.07(-0.60%) |
May 19, 2004 | 11.57 | 11.66 | 11.44 | 11.46 | 2,320,318 | -0.07(-0.60%) |
May 18, 2004 | 11.83 | 11.88 | 11.53 | 11.53 | 4,449,791 | -0.24(-2.06%) |
May 17, 2004 | 11.78 | 11.94 | 11.74 | 11.78 | 3,734,626 | -0.05(-0.41%) |
May 14, 2004 | 11.67 | 11.93 | 11.64 | 11.82 | 2,142,321 | +0.10(+0.89%) |
May 13, 2004 | 11.88 | 11.88 | 11.62 | 11.72 | 3,909,014 | -0.15(-1.28%) |
May 12, 2004 | 11.95 | 11.95 | 11.73 | 11.87 | 5,213,318 | +0.08(+0.70%) |
May 11, 2004 | 11.48 | 11.79 | 11.44 | 11.79 | 4,049,766 | +0.36(+3.15%) |
May 10, 2004 | 11.88 | 11.97 | 11.39 | 11.43 | 5,598,474 | -0.44(-3.73%) |
May 07, 2004 | 11.87 | 12.02 | 11.87 | 11.87 | 2,775,489 | -0.09(-0.75%) |
May 06, 2004 | 12.00 | 12.01 | 11.87 | 11.96 | 2,112,727 | -0.04(-0.35%) |
May 05, 2004 | 12.03 | 12.10 | 11.97 | 12.00 | 2,310,213 | -0.02(-0.17%) |
May 04, 2004 | 12.09 | 12.13 | 11.98 | 12.03 | 4,411,247 | -0.12(-1.03%) |
May 03, 2004 | 12.24 | 12.40 | 11.98 | 12.15 | 5,638,606 | -0.01(-0.11%) |
Apr 30, 2004 | 12.12 | 12.43 | 11.79 | 12.16 | 7,135,922 | +0.37(+3.11%) |
Apr 29, 2004 | 11.78 | 11.87 | 11.71 | 11.80 | 3,887,071 | -0.01(-0.06%) |
Apr 28, 2004 | 11.87 | 11.94 | 11.64 | 11.80 | 3,672,983 | -0.06(-0.53%) |
Apr 27, 2004 | 11.92 | 12.07 | 11.86 | 11.87 | 3,706,475 | -0.03(-0.23%) |
Apr 26, 2004 | 12.05 | 12.08 | 11.89 | 11.89 | 2,426,135 | -0.16(-1.32%) |
Apr 23, 2004 | 11.91 | 12.12 | 11.80 | 12.05 | 2,531,952 | +0.15(+1.28%) |
Apr 22, 2004 | 11.65 | 11.97 | 11.62 | 11.90 | 3,388,447 | +0.19(+1.66%) |
Apr 21, 2004 | 11.78 | 11.80 | 11.66 | 11.71 | 2,357,419 | -0.07(-0.59%) |
Apr 20, 2004 | 11.81 | 11.92 | 11.75 | 11.78 | 2,646,863 | -0.04(-0.35%) |
Apr 19, 2004 | 11.60 | 11.85 | 11.51 | 11.82 | 2,475,074 | +0.24(+2.03%) |
Apr 16, 2004 | 11.57 | 11.68 | 11.47 | 11.58 | 2,339,951 | +0.10(+0.84%) |
Apr 15, 2004 | 11.65 | 11.69 | 11.46 | 11.49 | 2,299,386 | -0.17(-1.43%) |
Apr 14, 2004 | 11.66 | 11.73 | 11.51 | 11.65 | 2,346,448 | -0.15(-1.23%) |
Apr 13, 2004 | 12.00 | 12.00 | 11.79 | 11.80 | 2,529,065 | -0.19(-1.62%) |
Apr 12, 2004 | 11.85 | 12.00 | 11.85 | 11.99 | 2,515,350 | +0.16(+1.35%) |
Apr 08, 2004 | 11.91 | 11.98 | 11.80 | 11.83 | 2,118,068 | -0.08(-0.64%) |
Apr 07, 2004 | 11.95 | 11.98 | 11.83 | 11.91 | 3,114,594 | -0.04(-0.35%) |
Apr 06, 2004 | 11.98 | 11.99 | 11.92 | 11.95 | 3,472,610 | -0.03(-0.23%) |
Apr 05, 2004 | 11.82 | 11.99 | 11.80 | 11.98 | 3,062,624 | +0.17(+1.41%) |
Apr 02, 2004 | 11.74 | 11.83 | 11.59 | 11.81 | 2,574,972 | +0.15(+1.25%) |
Apr 01, 2004 | 11.63 | 11.85 | 11.63 | 11.67 | 4,321,599 | -0.02(-0.18%) |
Mar 31, 2004 | 11.74 | 11.77 | 11.53 | 11.69 | 3,088,609 | -0.08(-0.65%) |
Mar 30, 2004 | 11.83 | 11.84 | 11.73 | 11.76 | 2,488,788 | -0.08(-0.70%) |
Mar 29, 2004 | 11.70 | 11.91 | 11.70 | 11.85 | 4,080,082 | +0.29(+2.52%) |
Mar 26, 2004 | 11.41 | 11.64 | 11.36 | 11.55 | 2,449,955 | +0.16(+1.40%) |
Mar 25, 2004 | 11.29 | 11.46 | 11.29 | 11.39 | 2,313,100 | +0.14(+1.23%) |
Mar 24, 2004 | 11.24 | 11.33 | 11.13 | 11.26 | 2,339,951 | +0.03(+0.31%) |
Mar 23, 2004 | 11.42 | 11.42 | 11.19 | 11.22 | 3,487,190 | -0.20(-1.76%) |
Mar 22, 2004 | 11.71 | 11.71 | 11.38 | 11.42 | 2,408,667 | -0.28(-2.43%) |
Mar 19, 2004 | 11.67 | 11.85 | 11.67 | 11.71 | 5,747,166 | -0.02(-0.18%) |
Mar 18, 2004 | 11.69 | 11.78 | 11.62 | 11.73 | 3,407,936 | -0.01(-0.12%) |
Mar 17, 2004 | 11.64 | 11.76 | 11.53 | 11.74 | 6,744,702 | +0.10(+0.89%) |
Mar 16, 2004 | 11.49 | 11.69 | 11.40 | 11.64 | 4,538,574 | +0.28(+2.50%) |
Mar 15, 2004 | 11.43 | 11.52 | 11.30 | 11.35 | 3,339,653 | -0.12(-1.09%) |
Mar 12, 2004 | 11.33 | 11.60 | 11.30 | 11.48 | 4,341,232 | +0.29(+2.60%) |
Mar 11, 2004 | 11.30 | 11.37 | 11.15 | 11.19 | 4,452,823 | -0.19(-1.64%) |
Mar 10, 2004 | 11.71 | 12.06 | 11.34 | 11.37 | 3,831,348 | -0.13(-1.14%) |
Mar 09, 2004 | 11.67 | 11.68 | 11.30 | 11.51 | 4,716,282 | -0.16(-1.37%) |
Mar 08, 2004 | 11.78 | 11.83 | 11.66 | 11.67 | 2,225,617 | -0.15(-1.29%) |
Mar 05, 2004 | 11.57 | 11.87 | 11.53 | 11.82 | 5,056,109 | -0.13(-1.10%) |
Mar 04, 2004 | 12.02 | 12.07 | 11.92 | 11.95 | 2,786,605 | -0.05(-0.40%) |
Mar 03, 2004 | 11.92 | 12.11 | 11.92 | 12.00 | 2,750,370 | +0.06(+0.52%) |
Mar 02, 2004 | 12.00 | 12.07 | 11.91 | 11.94 | 2,418,628 | -0.06(-0.46%) |
Mar 01, 2004 | 11.95 | 12.14 | 11.91 | 11.99 | 3,625,777 | +0.08(+0.64%) |
Feb 27, 2004 | 11.43 | 12.05 | 11.43 | 11.91 | 3,747,474 | +0.01(+0.12%) |
Feb 26, 2004 | 11.80 | 11.92 | 11.67 | 11.90 | 4,831,627 | +0.10(+0.82%) |
Feb 25, 2004 | 11.80 | 11.89 | 11.64 | 11.80 | 5,344,687 | +0.01(+0.12%) |
Feb 24, 2004 | 12.08 | 12.09 | 11.74 | 11.79 | 4,333,436 | -0.28(-2.35%) |
Feb 23, 2004 | 12.00 | 12.10 | 11.98 | 12.07 | 3,743,865 | +0.19(+1.57%) |
Feb 20, 2004 | 11.97 | 11.98 | 11.81 | 11.89 | 3,193,848 | -0.08(-0.70%) |
Feb 19, 2004 | 12.14 | 12.19 | 11.95 | 11.97 | 3,620,147 | -0.21(-1.76%) |
Feb 18, 2004 | 12.30 | 12.35 | 11.93 | 12.18 | 6,326,488 | +0.05(+0.40%) |
Feb 17, 2004 | 11.88 | 12.17 | 11.85 | 12.14 | 6,072,990 | +0.43(+3.67%) |
Feb 13, 2004 | 11.69 | 11.77 | 11.63 | 11.71 | 3,102,901 | +0.06(+0.48%) |
Feb 12, 2004 | 11.71 | 11.76 | 11.63 | 11.65 | 3,072,007 | -0.06(-0.47%) |
Feb 11, 2004 | 11.62 | 11.76 | 11.51 | 11.71 | 4,863,386 | +0.03(+0.30%) |
Feb 10, 2004 | 11.73 | 11.73 | 11.49 | 11.67 | 4,502,195 | -0.06(-0.53%) |
Feb 09, 2004 | 12.08 | 12.08 | 11.71 | 11.73 | 5,465,662 | -0.18(-1.51%) |
Feb 06, 2004 | 11.89 | 11.99 | 11.81 | 11.91 | 6,568,149 | +0.03(+0.23%) |
Feb 05, 2004 | 11.53 | 11.89 | 11.53 | 11.89 | 11,731,085 | +0.39(+3.37%) |
Feb 04, 2004 | 11.30 | 11.60 | 11.18 | 11.50 | 9,403,837 | +0.21(+1.84%) |
Feb 03, 2004 | 11.08 | 11.34 | 11.06 | 11.29 | 12,503,418 | +0.31(+2.84%) |
Feb 02, 2004 | 11.07 | 11.07 | 10.91 | 10.98 | 6,612,323 | +0.13(+1.21%) |
Jan 30, 2004 | 11.19 | 11.33 | 10.71 | 10.85 | 14,328,289 | -0.02(-0.19%) |
Jan 29, 2004 | 11.04 | 11.07 | 10.79 | 10.87 | 4,717,726 | -0.16(-1.44%) |
Jan 28, 2004 | 11.03 | 11.09 | 10.94 | 11.03 | 6,210,999 | +0.08(+0.70%) |
Jan 27, 2004 | 10.88 | 10.99 | 10.84 | 10.95 | 6,307,288 | +0.12(+1.15%) |
Jan 26, 2004 | 10.89 | 10.91 | 10.81 | 10.83 | 5,586,925 | -0.03(-0.26%) |
Jan 23, 2004 | 10.97 | 10.97 | 10.85 | 10.85 | 5,214,906 | -0.01(-0.06%) |
Jan 22, 2004 | 10.91 | 10.94 | 10.83 | 10.86 | 4,126,711 | +0.03(+0.32%) |
Jan 21, 2004 | 10.77 | 10.90 | 10.76 | 10.83 | 4,155,727 | +0.12(+1.17%) |
Jan 20, 2004 | 10.67 | 10.76 | 10.65 | 10.70 | 6,581,286 | +0.07(+0.65%) |
Jan 16, 2004 | 10.70 | 10.70 | 10.56 | 10.63 | 6,391,739 | -0.03(-0.33%) |
Jan 15, 2004 | 10.67 | 10.74 | 10.58 | 10.67 | 6,091,323 | +0.03(+0.33%) |
Jan 14, 2004 | 10.52 | 10.65 | 10.52 | 10.63 | 8,044,243 | +0.21(+1.99%) |
Jan 13, 2004 | 10.39 | 10.46 | 10.34 | 10.43 | 3,584,634 | +0.07(+0.67%) |
Jan 12, 2004 | 10.36 | 10.39 | 10.32 | 10.36 | 3,156,603 | -0.02(-0.20%) |
Jan 09, 2004 | 10.58 | 10.60 | 10.39 | 10.38 | 2,435,085 | -0.15(-1.45%) |
Jan 08, 2004 | 10.56 | 10.60 | 10.52 | 10.53 | 2,617,847 | -0.03(-0.33%) |
Jan 07, 2004 | 10.73 | 10.73 | 10.54 | 10.56 | 3,204,531 | -0.14(-1.29%) |
Jan 06, 2004 | 10.69 | 10.76 | 10.65 | 10.70 | 3,132,495 | +0.03(+0.26%) |
Jan 05, 2004 | 10.60 | 10.74 | 10.60 | 10.67 | 4,195,283 | +0.10(+0.92%) |
Jan 02, 2004 | 10.55 | 10.59 | 10.49 | 10.58 | 2,517,660 | +0.03(+0.33%) |
Dec 31, 2003 | 10.51 | 10.56 | 10.47 | 10.54 | 1,975,006 | +0.01(+0.13%) |
Dec 30, 2003 | 10.49 | 10.56 | 10.49 | 10.53 | 1,991,896 | +0.00(+0.00%) |
Dec 29, 2003 | 10.55 | 10.56 | 10.48 | 10.53 | 2,165,852 | +0.02(+0.20%) |
Dec 26, 2003 | 10.55 | 10.56 | 10.49 | 10.51 | 828,922 | -0.02(-0.20%) |
Dec 24, 2003 | 10.46 | 10.56 | 10.45 | 10.53 | 3,642,090 | +0.01(+0.13%) |
Dec 23, 2003 | 10.49 | 10.53 | 10.47 | 10.52 | 2,177,401 | +0.04(+0.40%) |
Dec 22, 2003 | 10.47 | 10.52 | 10.43 | 10.47 | 2,308,914 | +0.00(+0.00%) |
Dec 19, 2003 | 10.53 | 10.56 | 10.40 | 10.47 | 3,270,937 | -0.06(-0.53%) |
Dec 18, 2003 | 10.43 | 10.54 | 10.41 | 10.53 | 3,635,738 | +0.07(+0.66%) |
Dec 17, 2003 | 10.39 | 10.48 | 10.36 | 10.46 | 3,641,801 | +0.09(+0.87%) |
Dec 16, 2003 | 10.37 | 10.42 | 10.31 | 10.37 | 2,788,193 | +0.07(+0.67%) |
Dec 15, 2003 | 10.43 | 10.43 | 10.28 | 10.30 | 3,584,923 | -0.05(-0.47%) |
Dec 12, 2003 | 10.34 | 10.39 | 10.27 | 10.35 | 2,134,092 | +0.01(+0.07%) |
Dec 11, 2003 | 10.36 | 10.40 | 10.29 | 10.34 | 2,216,523 | -0.01(-0.13%) |
Dec 10, 2003 | 10.37 | 10.54 | 10.29 | 10.36 | 3,853,146 | +0.06(+0.54%) |
Dec 09, 2003 | 10.32 | 10.34 | 10.22 | 10.30 | 2,625,931 | +0.03(+0.27%) |
Dec 08, 2003 | 10.11 | 10.29 | 10.07 | 10.27 | 2,154,592 | +0.16(+1.58%) |
Dec 05, 2003 | 10.13 | 10.18 | 10.04 | 10.11 | 1,581,766 | -0.03(-0.34%) |
Dec 04, 2003 | 10.04 | 10.11 | 10.04 | 10.15 | 2,510,442 | +0.15(+1.53%) |
Dec 03, 2003 | 9.906 | 10.02 | 9.857 | 9.996 | 4,174,783 | +0.09(+0.91%) |
Dec 02, 2003 | 9.795 | 9.933 | 9.795 | 9.906 | 3,129,319 | +0.12(+1.20%) |
Dec 01, 2003 | 9.906 | 9.913 | 9.733 | 9.788 | 4,399,842 | -0.11(-1.12%) |
Nov 28, 2003 | 9.823 | 9.906 | 9.802 | 9.899 | 1,699,998 | +0.09(+0.92%) |
Nov 26, 2003 | 9.816 | 9.836 | 9.781 | 9.809 | 1,875,252 | +0.01(+0.14%) |
Nov 25, 2003 | 9.954 | 9.954 | 9.781 | 9.795 | 4,483,861 | -0.14(-1.39%) |
Nov 24, 2003 | 9.857 | 9.947 | 9.802 | 9.933 | 4,016,274 | +0.15(+1.49%) |
Nov 21, 2003 | 9.920 | 9.933 | 9.739 | 9.788 | 2,248,138 | -0.13(-1.33%) |
Nov 20, 2003 | 9.871 | 9.975 | 9.816 | 9.920 | 3,873,934 | +0.06(+0.56%) |
Nov 19, 2003 | 9.871 | 9.899 | 9.809 | 9.864 | 1,770,446 | +0.01(+0.14%) |
Nov 18, 2003 | 9.878 | 9.906 | 9.843 | 9.850 | 2,939,339 | -0.02(-0.21%) |
Nov 17, 2003 | 9.857 | 9.906 | 9.802 | 9.871 | 2,542,490 | +0.01(+0.07%) |
Nov 14, 2003 | 9.885 | 9.926 | 9.830 | 9.864 | 2,281,341 | -0.04(-0.42%) |
Nov 13, 2003 | 9.947 | 9.954 | 9.857 | 9.906 | 3,979,174 | -0.10(-0.97%) |
Nov 12, 2003 | 9.878 | 10.04 | 9.878 | 10.00 | 2,022,068 | +0.12(+1.26%) |
Nov 11, 2003 | 9.823 | 9.906 | 9.802 | 9.878 | 1,438,271 | +0.06(+0.56%) |
Nov 10, 2003 | 9.871 | 9.926 | 9.816 | 9.823 | 1,772,034 | -0.07(-0.70%) |
Nov 07, 2003 | 9.940 | 10.04 | 9.836 | 9.892 | 2,167,584 | -0.05(-0.49%) |
Nov 06, 2003 | 9.899 | 9.940 | 9.795 | 9.940 | 1,762,651 | +0.00(+0.00%) |
Nov 05, 2003 | 10.02 | 10.03 | 9.857 | 9.940 | 1,689,459 | -0.05(-0.49%) |
Nov 04, 2003 | 9.982 | 10.11 | 9.982 | 9.989 | 3,485,025 | -0.11(-1.10%) |