Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 12.07 | 12.22 | 12.07 | 12.20 | 62,033 | +0.22(+1.81%) |
Oct 28, 2004 | 12.06 | 12.09 | 11.95 | 11.98 | 107,344 | -0.05(-0.44%) |
Oct 27, 2004 | 12.07 | 12.14 | 12.01 | 12.04 | 86,577 | -0.03(-0.25%) |
Oct 26, 2004 | 12.04 | 12.06 | 11.97 | 12.06 | 134,181 | +0.07(+0.56%) |
Oct 25, 2004 | 12.01 | 12.03 | 11.90 | 12.00 | 91,566 | +0.10(+0.81%) |
Oct 22, 2004 | 11.92 | 11.98 | 11.90 | 11.90 | 84,149 | +0.01(+0.12%) |
Oct 21, 2004 | 11.84 | 11.91 | 11.80 | 11.89 | 124,876 | +0.13(+1.14%) |
Oct 20, 2004 | 11.66 | 11.78 | 11.66 | 11.75 | 152,791 | +0.15(+1.28%) |
Oct 19, 2004 | 11.68 | 11.76 | 11.57 | 11.61 | 93,724 | -0.07(-0.64%) |
Oct 18, 2004 | 11.78 | 11.82 | 11.68 | 11.68 | 48,682 | -0.05(-0.44%) |
Oct 15, 2004 | 11.61 | 11.74 | 11.61 | 11.73 | 64,460 | +0.10(+0.83%) |
Oct 14, 2004 | 11.65 | 11.73 | 11.63 | 11.63 | 97,905 | +0.04(+0.38%) |
Oct 13, 2004 | 11.64 | 11.66 | 11.57 | 11.59 | 274,565 | -0.10(-0.82%) |
Oct 12, 2004 | 11.69 | 11.74 | 11.61 | 11.69 | 199,990 | -0.08(-0.69%) |
Oct 11, 2004 | 11.83 | 11.86 | 11.72 | 11.77 | 68,236 | -0.01(-0.06%) |
Oct 08, 2004 | 11.74 | 11.86 | 11.74 | 11.78 | 119,886 | +0.11(+0.95%) |
Oct 07, 2004 | 11.86 | 11.86 | 11.66 | 11.66 | 177,739 | -0.13(-1.13%) |
Oct 06, 2004 | 11.69 | 11.80 | 11.65 | 11.80 | 62,977 | +0.15(+1.27%) |
Oct 05, 2004 | 11.60 | 11.73 | 11.58 | 11.65 | 64,595 | +0.05(+0.45%) |
Oct 04, 2004 | 11.52 | 11.62 | 11.49 | 11.60 | 193,652 | +0.00(+0.00%) |
Oct 01, 2004 | 11.51 | 11.62 | 11.47 | 11.60 | 136,878 | +0.13(+1.16%) |
Sep 30, 2004 | 11.35 | 11.48 | 11.35 | 11.46 | 182,864 | +0.10(+0.85%) |
Sep 29, 2004 | 11.33 | 11.37 | 11.26 | 11.37 | 80,643 | +0.06(+0.52%) |
Sep 28, 2004 | 11.17 | 11.33 | 11.17 | 11.31 | 59,066 | +0.13(+1.19%) |
Sep 27, 2004 | 11.28 | 11.28 | 11.17 | 11.17 | 67,967 | -0.07(-0.66%) |
Sep 24, 2004 | 11.22 | 11.27 | 11.20 | 11.25 | 89,813 | +0.08(+0.73%) |
Sep 23, 2004 | 11.21 | 11.25 | 11.16 | 11.17 | 102,894 | -0.03(-0.27%) |
Sep 22, 2004 | 11.27 | 11.27 | 11.16 | 11.20 | 96,556 | -0.06(-0.53%) |
Sep 21, 2004 | 11.09 | 11.26 | 11.07 | 11.26 | 166,276 | +0.24(+2.22%) |
Sep 20, 2004 | 10.94 | 11.11 | 10.94 | 11.01 | 24,408 | +0.01(+0.13%) |
Sep 17, 2004 | 10.89 | 11.00 | 10.88 | 11.00 | 22,116 | +0.02(+0.20%) |
Sep 16, 2004 | 10.90 | 11.00 | 10.89 | 10.97 | 29,128 | +0.08(+0.75%) |
Sep 15, 2004 | 10.92 | 10.95 | 10.84 | 10.89 | 12,136 | -0.10(-0.94%) |
Sep 14, 2004 | 10.91 | 11.00 | 10.90 | 11.00 | 14,159 | +0.10(+0.95%) |
Sep 13, 2004 | 10.86 | 10.97 | 10.86 | 10.89 | 54,077 | +0.02(+0.20%) |
Sep 10, 2004 | 10.86 | 10.90 | 10.83 | 10.87 | 115,436 | -0.03(-0.27%) |
Sep 09, 2004 | 10.86 | 10.91 | 10.79 | 10.90 | 139,440 | +0.06(+0.55%) |
Sep 08, 2004 | 10.79 | 10.86 | 10.77 | 10.84 | 37,624 | +0.01(+0.14%) |
Sep 07, 2004 | 10.74 | 10.84 | 10.74 | 10.83 | 23,195 | +0.10(+0.97%) |
Sep 03, 2004 | 10.72 | 10.78 | 10.68 | 10.72 | 5,798 | -0.03(-0.28%) |
Sep 02, 2004 | 10.75 | 10.79 | 10.74 | 10.75 | 24,813 | +0.01(+0.07%) |
Sep 01, 2004 | 10.61 | 10.82 | 10.45 | 10.74 | 18,879 | +0.16(+1.47%) |
Aug 31, 2004 | 10.52 | 10.60 | 10.46 | 10.59 | 27,105 | +0.11(+1.06%) |
Aug 30, 2004 | 10.60 | 10.60 | 10.46 | 10.48 | 16,587 | -0.13(-1.19%) |
Aug 27, 2004 | 10.64 | 10.69 | 10.57 | 10.60 | 25,352 | -0.05(-0.49%) |
Aug 26, 2004 | 10.63 | 10.68 | 10.56 | 10.66 | 61,224 | -0.04(-0.41%) |
Aug 25, 2004 | 10.60 | 10.74 | 10.54 | 10.70 | 20,902 | +0.09(+0.84%) |
Aug 24, 2004 | 10.75 | 10.75 | 10.61 | 10.61 | 37,220 | -0.02(-0.21%) |
Aug 23, 2004 | 10.72 | 10.89 | 10.60 | 10.63 | 35,332 | -0.12(-1.10%) |
Aug 20, 2004 | 10.68 | 10.79 | 10.67 | 10.75 | 444,618 | +0.13(+1.19%) |
Aug 19, 2004 | 10.57 | 10.72 | 10.57 | 10.63 | 16,182 | +0.07(+0.63%) |
Aug 18, 2004 | 10.50 | 10.59 | 10.49 | 10.56 | 8,091 | +0.06(+0.57%) |
Aug 17, 2004 | 10.54 | 10.57 | 10.47 | 10.50 | 10,518 | -0.06(-0.56%) |
Aug 16, 2004 | 10.46 | 10.56 | 10.46 | 10.56 | 14,834 | +0.18(+1.71%) |
Aug 13, 2004 | 10.37 | 10.46 | 10.29 | 10.38 | 106,131 | +0.21(+2.04%) |
Aug 12, 2004 | 10.26 | 10.31 | 10.17 | 10.17 | 70,394 | -0.13(-1.22%) |
Aug 11, 2004 | 10.37 | 10.39 | 10.27 | 10.30 | 22,386 | -0.19(-1.77%) |
Aug 10, 2004 | 10.45 | 10.52 | 10.41 | 10.49 | 7,821 | +0.04(+0.36%) |
Aug 09, 2004 | 10.42 | 10.45 | 10.38 | 10.45 | 32,230 | +0.03(+0.28%) |
Aug 06, 2004 | 10.49 | 10.50 | 10.38 | 10.42 | 52,863 | -0.11(-1.06%) |
Aug 05, 2004 | 10.69 | 10.69 | 10.53 | 10.53 | 33,039 | -0.15(-1.39%) |
Aug 04, 2004 | 10.69 | 10.74 | 10.68 | 10.68 | 94,803 | -0.04(-0.42%) |
Aug 03, 2004 | 10.70 | 10.78 | 10.70 | 10.72 | 68,641 | +0.04(+0.35%) |
Aug 02, 2004 | 10.59 | 10.69 | 10.53 | 10.69 | 95,207 | +0.04(+0.35%) |
Jul 30, 2004 | 10.71 | 10.71 | 10.63 | 10.65 | 23,869 | +0.02(+0.21%) |
Jul 29, 2004 | 10.55 | 10.63 | 10.52 | 10.63 | 83,745 | +0.16(+1.56%) |
Jul 28, 2004 | 10.42 | 10.49 | 10.38 | 10.46 | 33,579 | +0.07(+0.64%) |
Jul 27, 2004 | 10.42 | 10.42 | 10.31 | 10.40 | 108,288 | -0.06(-0.57%) |
Jul 26, 2004 | 10.61 | 10.61 | 10.39 | 10.46 | 89,409 | -0.20(-1.88%) |
Jul 23, 2004 | 10.63 | 10.66 | 10.57 | 10.66 | 108,828 | -0.01(-0.07%) |
Jul 22, 2004 | 10.66 | 10.69 | 10.61 | 10.66 | 48,682 | +0.02(+0.21%) |
Jul 21, 2004 | 10.72 | 10.72 | 10.61 | 10.64 | 99,793 | -0.04(-0.42%) |
Jul 20, 2004 | 10.72 | 10.72 | 10.66 | 10.69 | 14,429 | -0.01(-0.07%) |
Jul 19, 2004 | 10.58 | 10.72 | 10.58 | 10.69 | 104,243 | +0.08(+0.77%) |
Jul 16, 2004 | 10.66 | 10.69 | 10.57 | 10.61 | 112,874 | +0.07(+0.63%) |
Jul 15, 2004 | 10.70 | 10.70 | 10.54 | 10.54 | 11,193 | -0.12(-1.11%) |
Jul 14, 2004 | 10.64 | 10.68 | 10.63 | 10.66 | 493,301 | +0.03(+0.28%) |
Jul 13, 2004 | 10.60 | 10.63 | 10.51 | 10.63 | 40,321 | +0.03(+0.28%) |
Jul 12, 2004 | 10.66 | 10.66 | 10.57 | 10.60 | 8,495 | -0.05(-0.49%) |
Jul 09, 2004 | 10.64 | 10.68 | 10.58 | 10.66 | 57,853 | +0.03(+0.28%) |
Jul 08, 2004 | 10.67 | 10.67 | 10.60 | 10.63 | 143,351 | -0.02(-0.21%) |
Jul 07, 2004 | 10.65 | 10.71 | 10.63 | 10.65 | 37,759 | +0.07(+0.70%) |
Jul 06, 2004 | 10.62 | 10.64 | 10.55 | 10.57 | 118,807 | -0.01(-0.14%) |
Jul 02, 2004 | 10.64 | 10.64 | 10.56 | 10.59 | 164,119 | -0.08(-0.76%) |
Jul 01, 2004 | 10.68 | 10.73 | 10.51 | 10.67 | 161,556 | +0.01(+0.14%) |
Jun 30, 2004 | 10.60 | 10.68 | 10.51 | 10.66 | 170,996 | +0.15(+1.41%) |
Jun 29, 2004 | 10.52 | 10.52 | 10.44 | 10.51 | 2,286,205 | +0.09(+0.85%) |
Jun 28, 2004 | 10.58 | 10.58 | 10.42 | 10.42 | 163,984 | -0.07(-0.71%) |
Jun 25, 2004 | 10.52 | 10.58 | 10.47 | 10.49 | 19,688 | -0.03(-0.28%) |
Jun 24, 2004 | 10.60 | 10.63 | 10.52 | 10.52 | 46,660 | +0.04(+0.42%) |
Jun 23, 2004 | 10.49 | 10.51 | 10.42 | 10.48 | 152,926 | +0.04(+0.36%) |
Jun 22, 2004 | 10.33 | 10.44 | 10.33 | 10.44 | 70,799 | +0.12(+1.15%) |
Jun 21, 2004 | 10.38 | 10.38 | 10.29 | 10.32 | 57,987 | +0.03(+0.29%) |
Jun 18, 2004 | 10.34 | 10.43 | 10.29 | 10.29 | 82,396 | +0.02(+0.22%) |
Jun 17, 2004 | 10.18 | 10.29 | 10.15 | 10.27 | 60,684 | +0.09(+0.87%) |
Jun 16, 2004 | 10.17 | 10.18 | 10.12 | 10.18 | 5,798 | +0.03(+0.29%) |
Jun 15, 2004 | 10.03 | 10.18 | 10.03 | 10.15 | 323,113 | +0.19(+1.94%) |
Jun 14, 2004 | 10.00 | 10.08 | 9.959 | 9.959 | 66,618 | -0.19(-1.90%) |
Jun 10, 2004 | 10.11 | 10.19 | 10.11 | 10.15 | 42,614 | +0.06(+0.59%) |
Jun 09, 2004 | 10.23 | 10.26 | 10.09 | 10.09 | 407,803 | -0.23(-2.23%) |
Jun 08, 2004 | 10.29 | 10.32 | 10.29 | 10.32 | 30,477 | +0.01(+0.14%) |
Jun 07, 2004 | 10.28 | 10.31 | 10.23 | 10.31 | 69,855 | +0.13(+1.31%) |
Jun 04, 2004 | 10.15 | 10.20 | 10.11 | 10.17 | 33,174 | +0.10(+0.96%) |
Jun 03, 2004 | 10.14 | 10.14 | 10.03 | 10.08 | 23,734 | +0.01(+0.07%) |
Jun 02, 2004 | 10.17 | 10.17 | 10.06 | 10.07 | 238,154 | -0.05(-0.51%) |
Jun 01, 2004 | 10.11 | 10.13 | 10.01 | 10.12 | 35,736 | +0.04(+0.44%) |
May 28, 2004 | 10.13 | 10.13 | 10.03 | 10.08 | 163,579 | -0.05(-0.51%) |
May 27, 2004 | 10.06 | 10.13 | 10.05 | 10.13 | 81,452 | +0.10(+0.96%) |
May 26, 2004 | 10.10 | 10.14 | 9.988 | 10.03 | 48,817 | -0.01(-0.15%) |
May 25, 2004 | 9.892 | 10.05 | 9.892 | 10.05 | 148,475 | +0.18(+1.80%) |
May 24, 2004 | 9.885 | 9.907 | 9.862 | 9.870 | 70,933 | +0.05(+0.53%) |
May 21, 2004 | 9.833 | 9.870 | 9.788 | 9.818 | 21,442 | -0.04(-0.38%) |
May 20, 2004 | 9.825 | 9.885 | 9.810 | 9.855 | 288,321 | +0.07(+0.76%) |
May 19, 2004 | 9.914 | 9.944 | 9.781 | 9.781 | 176,660 | +0.09(+0.92%) |
May 18, 2004 | 9.655 | 9.692 | 9.610 | 9.692 | 692,752 | +0.05(+0.54%) |
May 17, 2004 | 9.759 | 9.766 | 9.625 | 9.640 | 102,625 | -0.14(-1.44%) |
May 14, 2004 | 9.677 | 9.788 | 9.670 | 9.781 | 153,330 | +0.00(+0.00%) |
May 13, 2004 | 9.751 | 9.803 | 9.729 | 9.781 | 166,546 | +0.04(+0.46%) |
May 12, 2004 | 9.810 | 9.840 | 9.684 | 9.736 | 385,551 | -0.07(-0.68%) |
May 11, 2004 | 9.714 | 9.840 | 9.714 | 9.803 | 233,030 | +0.13(+1.30%) |
May 10, 2004 | 9.670 | 9.788 | 9.640 | 9.677 | 500,988 | -0.25(-2.54%) |
May 07, 2004 | 10.06 | 10.06 | 9.877 | 9.929 | 248,538 | -0.22(-2.19%) |
May 06, 2004 | 10.15 | 10.17 | 10.04 | 10.15 | 476,444 | -0.06(-0.58%) |
May 05, 2004 | 10.20 | 10.23 | 10.14 | 10.21 | 49,357 | +0.01(+0.07%) |
May 04, 2004 | 10.06 | 10.21 | 10.06 | 10.20 | 225,073 | +0.22(+2.15%) |
May 03, 2004 | 9.988 | 10.01 | 9.922 | 9.988 | 51,649 | +0.08(+0.82%) |
Apr 30, 2004 | 9.981 | 10.00 | 9.870 | 9.907 | 493,705 | +0.00(+0.00%) |
Apr 29, 2004 | 10.08 | 10.10 | 9.892 | 9.907 | 1,133,460 | -0.14(-1.40%) |
Apr 28, 2004 | 10.33 | 10.33 | 9.966 | 10.05 | 1,141,282 | -0.47(-4.44%) |
Apr 27, 2004 | 10.57 | 10.57 | 10.49 | 10.52 | 257,573 | -0.09(-0.84%) |
Apr 26, 2004 | 10.66 | 10.71 | 10.55 | 10.60 | 36,545 | +0.05(+0.49%) |
Apr 23, 2004 | 10.62 | 10.62 | 10.52 | 10.55 | 370,717 | -0.07(-0.70%) |
Apr 22, 2004 | 10.46 | 10.65 | 10.43 | 10.63 | 73,900 | +0.20(+1.92%) |
Apr 21, 2004 | 10.49 | 10.50 | 10.40 | 10.43 | 81,992 | -0.03(-0.28%) |
Apr 20, 2004 | 10.69 | 10.69 | 10.46 | 10.46 | 207,138 | -0.28(-2.62%) |
Apr 19, 2004 | 10.74 | 10.74 | 10.64 | 10.74 | 142,946 | +0.03(+0.28%) |
Apr 16, 2004 | 10.69 | 10.76 | 10.66 | 10.71 | 114,762 | +0.02(+0.21%) |
Apr 15, 2004 | 10.63 | 10.73 | 10.57 | 10.69 | 235,997 | +0.05(+0.49%) |
Apr 14, 2004 | 10.74 | 10.80 | 10.57 | 10.63 | 257,034 | -0.27(-2.52%) |
Apr 13, 2004 | 11.09 | 11.09 | 10.86 | 10.91 | 81,722 | -0.18(-1.60%) |
Apr 12, 2004 | 11.06 | 11.09 | 10.97 | 11.09 | 439,359 | +0.05(+0.47%) |
Apr 08, 2004 | 11.09 | 11.09 | 10.97 | 11.03 | 101,546 | -0.09(-0.80%) |
Apr 07, 2004 | 11.17 | 11.17 | 11.05 | 11.12 | 95,342 | -0.05(-0.46%) |
Apr 06, 2004 | 11.15 | 11.20 | 11.14 | 11.17 | 77,137 | -0.01(-0.13%) |
Apr 05, 2004 | 11.05 | 11.20 | 11.05 | 11.19 | 149,150 | +0.09(+0.80%) |
Apr 02, 2004 | 11.01 | 11.11 | 10.97 | 11.10 | 166,007 | +0.13(+1.15%) |
Apr 01, 2004 | 10.87 | 10.99 | 10.87 | 10.97 | 64,056 | +0.16(+1.44%) |
Mar 31, 2004 | 10.87 | 10.96 | 10.82 | 10.82 | 369,773 | -0.12(-1.08%) |
Mar 30, 2004 | 10.82 | 10.95 | 10.78 | 10.94 | 85,093 | +0.14(+1.31%) |
Mar 29, 2004 | 10.75 | 11.45 | 10.75 | 10.80 | 83,610 | +0.16(+1.53%) |
Mar 26, 2004 | 10.61 | 10.70 | 10.61 | 10.63 | 249,482 | +0.07(+0.70%) |
Mar 25, 2004 | 10.46 | 10.56 | 10.38 | 10.56 | 82,801 | +0.18(+1.71%) |
Mar 24, 2004 | 10.49 | 10.49 | 10.34 | 10.38 | 56,774 | -0.11(-1.06%) |
Mar 23, 2004 | 10.57 | 10.57 | 10.43 | 10.49 | 76,058 | +0.02(+0.21%) |
Mar 22, 2004 | 10.53 | 10.60 | 10.43 | 10.47 | 146,318 | -0.07(-0.70%) |
Mar 19, 2004 | 10.58 | 10.67 | 10.54 | 10.54 | 215,633 | -0.11(-1.04%) |
Mar 18, 2004 | 10.60 | 10.66 | 10.59 | 10.66 | 32,095 | +0.02(+0.21%) |
Mar 17, 2004 | 10.49 | 10.63 | 10.46 | 10.63 | 43,558 | +0.15(+1.41%) |
Mar 16, 2004 | 10.40 | 10.57 | 10.40 | 10.49 | 217,117 | +0.14(+1.36%) |
Mar 15, 2004 | 10.54 | 10.55 | 10.34 | 10.34 | 758,831 | -0.21(-1.97%) |
Mar 12, 2004 | 10.54 | 10.59 | 10.47 | 10.55 | 50,301 | -0.05(-0.49%) |
Mar 11, 2004 | 10.59 | 10.67 | 10.48 | 10.60 | 207,003 | -0.06(-0.56%) |
Mar 10, 2004 | 10.89 | 10.89 | 10.64 | 10.66 | 182,729 | -0.26(-2.38%) |
Mar 09, 2004 | 10.95 | 10.97 | 10.86 | 10.92 | 99,118 | -0.09(-0.81%) |
Mar 08, 2004 | 11.05 | 11.10 | 10.97 | 11.01 | 254,876 | -0.01(-0.13%) |
Mar 05, 2004 | 10.93 | 11.06 | 10.93 | 11.03 | 101,411 | +0.13(+1.16%) |
Mar 04, 2004 | 10.89 | 10.95 | 10.84 | 10.90 | 31,286 | +0.09(+0.82%) |
Mar 03, 2004 | 10.80 | 10.88 | 10.75 | 10.81 | 196,079 | -0.05(-0.48%) |
Mar 02, 2004 | 10.97 | 11.00 | 10.86 | 10.86 | 74,305 | -0.13(-1.15%) |
Mar 01, 2004 | 10.97 | 11.03 | 10.94 | 10.99 | 152,521 | +0.10(+0.88%) |
Feb 27, 2004 | 10.74 | 10.93 | 10.74 | 10.89 | 244,493 | +0.14(+1.31%) |
Feb 26, 2004 | 10.68 | 10.80 | 10.65 | 10.75 | 63,516 | +0.04(+0.35%) |
Feb 25, 2004 | 10.66 | 10.74 | 10.65 | 10.72 | 24,678 | +0.05(+0.49%) |
Feb 24, 2004 | 10.65 | 10.73 | 10.58 | 10.66 | 66,348 | +0.05(+0.49%) |
Feb 23, 2004 | 10.66 | 10.71 | 10.60 | 10.61 | 343,072 | -0.07(-0.62%) |
Feb 20, 2004 | 10.72 | 10.75 | 10.59 | 10.68 | 267,553 | -0.15(-1.37%) |
Feb 19, 2004 | 11.03 | 11.03 | 10.79 | 10.83 | 255,416 | -0.03(-0.27%) |
Feb 18, 2004 | 11.05 | 11.08 | 10.86 | 10.86 | 228,849 | -0.21(-1.88%) |
Feb 17, 2004 | 11.06 | 11.12 | 11.03 | 11.06 | 91,297 | +0.09(+0.81%) |
Feb 13, 2004 | 11.03 | 11.08 | 10.92 | 10.97 | 58,527 | -0.04(-0.40%) |
Feb 12, 2004 | 11.02 | 11.09 | 10.99 | 11.02 | 61,494 | -0.07(-0.60%) |
Feb 11, 2004 | 10.92 | 11.11 | 10.91 | 11.09 | 150,229 | +0.15(+1.36%) |
Feb 10, 2004 | 10.86 | 10.95 | 10.84 | 10.94 | 70,259 | +0.09(+0.82%) |
Feb 09, 2004 | 10.86 | 10.87 | 10.82 | 10.85 | 78,620 | +0.03(+0.27%) |
Feb 06, 2004 | 10.70 | 10.82 | 10.65 | 10.82 | 64,730 | +0.17(+1.60%) |
Feb 05, 2004 | 10.63 | 10.70 | 10.63 | 10.65 | 46,255 | +0.04(+0.42%) |
Feb 04, 2004 | 10.71 | 10.71 | 10.59 | 10.60 | 54,616 | -0.16(-1.45%) |
Feb 03, 2004 | 10.76 | 10.84 | 10.75 | 10.76 | 328,373 | +0.01(+0.14%) |
Feb 02, 2004 | 10.61 | 10.80 | 10.54 | 10.74 | 259,731 | +0.13(+1.26%) |
Jan 30, 2004 | 10.47 | 10.66 | 10.47 | 10.61 | 1,205,338 | +0.11(+1.06%) |
Jan 29, 2004 | 10.66 | 10.70 | 10.42 | 10.50 | 215,633 | -0.15(-1.39%) |
Jan 28, 2004 | 10.81 | 10.87 | 10.65 | 10.65 | 170,861 | -0.22(-1.98%) |
Jan 27, 2004 | 10.94 | 10.95 | 10.83 | 10.86 | 555,200 | +0.01(+0.07%) |
Jan 26, 2004 | 10.87 | 10.92 | 10.79 | 10.86 | 113,008 | +0.03(+0.27%) |
Jan 23, 2004 | 10.92 | 10.97 | 10.83 | 10.83 | 107,614 | -0.17(-1.55%) |
Jan 22, 2004 | 11.03 | 11.04 | 10.92 | 11.00 | 143,081 | -0.05(-0.47%) |
Jan 21, 2004 | 11.03 | 11.05 | 10.91 | 11.05 | 144,565 | -0.03(-0.27%) |
Jan 20, 2004 | 10.99 | 11.12 | 10.95 | 11.08 | 330,261 | +0.31(+2.89%) |
Jan 16, 2004 | 10.83 | 10.85 | 10.72 | 10.77 | 286,702 | -0.04(-0.34%) |
Jan 15, 2004 | 10.73 | 10.81 | 10.68 | 10.80 | 101,950 | -0.04(-0.34%) |
Jan 14, 2004 | 10.82 | 10.86 | 10.77 | 10.84 | 86,037 | -0.06(-0.54%) |
Jan 13, 2004 | 10.96 | 11.03 | 10.87 | 10.90 | 486,288 | +0.01(+0.14%) |
Jan 12, 2004 | 10.89 | 10.90 | 10.80 | 10.89 | 369,908 | -0.01(-0.07%) |
Jan 09, 2004 | 10.69 | 10.95 | 10.60 | 10.89 | 5,965,602 | +0.04(+0.34%) |
Jan 08, 2004 | 10.93 | 10.93 | 10.80 | 10.86 | 240,717 | +0.04(+0.41%) |
Jan 07, 2004 | 10.73 | 10.82 | 10.73 | 10.81 | 601,320 | +0.01(+0.07%) |
Jan 06, 2004 | 10.85 | 10.86 | 10.78 | 10.80 | 299,648 | -0.02(-0.21%) |
Jan 05, 2004 | 10.83 | 10.85 | 10.79 | 10.83 | 909,465 | +0.05(+0.48%) |
Jan 02, 2004 | 10.60 | 10.86 | 10.60 | 10.77 | 174,907 | +0.21(+1.96%) |
Dec 31, 2003 | 10.56 | 10.61 | 10.54 | 10.57 | 49,087 | +0.01(+0.07%) |
Dec 30, 2003 | 10.50 | 10.57 | 10.45 | 10.56 | 103,838 | +0.08(+0.78%) |
Dec 29, 2003 | 10.40 | 10.49 | 10.38 | 10.48 | 184,886 | +0.10(+0.93%) |
Dec 26, 2003 | 10.31 | 10.43 | 10.23 | 10.38 | 77,811 | +0.07(+0.72%) |
Dec 24, 2003 | 10.27 | 10.37 | 10.23 | 10.31 | 25,487 | +0.07(+0.72%) |
Dec 23, 2003 | 10.17 | 10.24 | 10.16 | 10.23 | 100,467 | +0.05(+0.51%) |
Dec 22, 2003 | 10.17 | 10.17 | 10.09 | 10.18 | 101,681 | -0.08(-0.79%) |
Dec 19, 2003 | 10.23 | 10.23 | 10.23 | 10.26 | 38,703 | +0.00(+0.00%) |
Dec 18, 2003 | 10.19 | 10.27 | 10.19 | 10.26 | 48,143 | +0.08(+0.80%) |
Dec 17, 2003 | 10.09 | 10.15 | 10.06 | 10.18 | 151,442 | +0.10(+0.96%) |
Dec 16, 2003 | 10.11 | 10.17 | 10.11 | 10.08 | 357,232 | -0.04(-0.44%) |
Dec 15, 2003 | 10.26 | 10.26 | 10.09 | 10.13 | 566,123 | -0.04(-0.44%) |
Dec 12, 2003 | 10.21 | 10.26 | 10.21 | 10.17 | 264,586 | -0.04(-0.36%) |
Dec 11, 2003 | 10.01 | 10.21 | 9.951 | 10.21 | 54,481 | +0.05(+0.51%) |
Dec 10, 2003 | 10.31 | 10.31 | 10.09 | 10.16 | 79,834 | -0.15(-1.44%) |
Dec 09, 2003 | 10.40 | 10.43 | 10.30 | 10.31 | 95,882 | -0.09(-0.86%) |
Dec 08, 2003 | 10.31 | 10.40 | 10.31 | 10.40 | 189,606 | +0.10(+0.94%) |
Dec 05, 2003 | 10.29 | 10.34 | 10.27 | 10.30 | 50,166 | +0.01(+0.07%) |
Dec 04, 2003 | 10.34 | 10.34 | 10.23 | 10.29 | 103,434 | -0.08(-0.79%) |
Dec 03, 2003 | 10.35 | 10.37 | 10.32 | 10.37 | 70,664 | +0.07(+0.65%) |
Dec 02, 2003 | 10.20 | 10.32 | 10.20 | 10.31 | 88,195 | +0.07(+0.72%) |
Dec 01, 2003 | 10.26 | 10.26 | 10.13 | 10.23 | 124,741 | +0.02(+0.22%) |
Nov 28, 2003 | 10.25 | 10.27 | 10.21 | 10.21 | 436,796 | +0.09(+0.88%) |
Nov 26, 2003 | 10.08 | 10.17 | 10.06 | 10.12 | 58,257 | +0.05(+0.52%) |
Nov 25, 2003 | 10.06 | 10.09 | 10.05 | 10.07 | 27,510 | +0.11(+1.12%) |
Nov 24, 2003 | 10.01 | 10.01 | 9.922 | 9.959 | 148,880 | -0.13(-1.25%) |
Nov 21, 2003 | 9.988 | 10.11 | 9.988 | 10.08 | 150,229 | +0.04(+0.44%) |
Nov 20, 2003 | 10.01 | 10.13 | 10.01 | 10.04 | 169,243 | +0.01(+0.15%) |
Nov 19, 2003 | 9.937 | 9.937 | 9.937 | 10.03 | 105,861 | +0.09(+0.90%) |
Nov 18, 2003 | 9.966 | 10.01 | 9.937 | 9.937 | 86,846 | +0.06(+0.60%) |
Nov 17, 2003 | 9.907 | 9.907 | 9.796 | 9.877 | 78,351 | -0.06(-0.60%) |
Nov 14, 2003 | 9.951 | 10.01 | 9.899 | 9.937 | 509,753 | -0.07(-0.74%) |
Nov 13, 2003 | 10.01 | 10.01 | 9.937 | 10.01 | 39,512 | +0.01(+0.15%) |
Nov 12, 2003 | 9.959 | 10.01 | 9.959 | 9.996 | 108,828 | +0.10(+0.97%) |
Nov 11, 2003 | 9.937 | 9.937 | 9.855 | 9.899 | 23,195 | -0.04(-0.45%) |
Nov 10, 2003 | 9.974 | 9.974 | 9.937 | 9.944 | 25,892 | +0.04(+0.45%) |
Nov 07, 2003 | 9.855 | 9.855 | 9.855 | 9.899 | 148,880 | +0.01(+0.15%) |
Nov 06, 2003 | 9.877 | 9.899 | 9.788 | 9.885 | 33,039 | -0.01(-0.15%) |
Nov 05, 2003 | 9.848 | 9.870 | 9.848 | 9.899 | 62,707 | +0.04(+0.38%) |
Nov 04, 2003 | 9.848 | 9.870 | 9.848 | 9.862 | 13,396 | +0.04(+0.45%) |