Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 11.20 | 11.30 | 11.20 | 11.30 | 4,642,528 | +0.15(+1.35%) |
Oct 28, 2004 | 11.11 | 11.22 | 11.08 | 11.15 | 2,996,309 | -0.12(-1.09%) |
Oct 27, 2004 | 11.04 | 11.29 | 11.02 | 11.27 | 4,350,775 | +0.25(+2.29%) |
Oct 26, 2004 | 10.95 | 11.03 | 10.92 | 11.02 | 2,612,653 | +0.08(+0.75%) |
Oct 25, 2004 | 11.04 | 11.04 | 10.87 | 10.94 | 3,542,253 | +0.02(+0.18%) |
Oct 22, 2004 | 11.06 | 11.06 | 10.90 | 10.92 | 3,235,911 | -0.19(-1.70%) |
Oct 21, 2004 | 11.25 | 11.25 | 10.99 | 11.11 | 7,484,938 | +0.24(+2.20%) |
Oct 20, 2004 | 10.84 | 10.88 | 10.80 | 10.87 | 5,909,104 | +0.12(+1.10%) |
Oct 19, 2004 | 10.78 | 10.93 | 10.73 | 10.75 | 5,607,868 | +0.07(+0.67%) |
Oct 18, 2004 | 10.56 | 10.68 | 10.53 | 10.68 | 5,680,806 | +0.19(+1.86%) |
Oct 15, 2004 | 10.52 | 10.52 | 10.43 | 10.48 | 4,928,447 | +0.07(+0.68%) |
Oct 14, 2004 | 10.47 | 10.51 | 10.41 | 10.41 | 5,823,401 | -0.15(-1.38%) |
Oct 13, 2004 | 10.65 | 10.65 | 10.54 | 10.56 | 4,829,615 | -0.18(-1.63%) |
Oct 12, 2004 | 10.58 | 10.75 | 10.57 | 10.73 | 5,187,743 | -0.05(-0.48%) |
Oct 11, 2004 | 10.71 | 10.83 | 10.70 | 10.78 | 2,570,349 | +0.18(+1.68%) |
Oct 08, 2004 | 10.69 | 10.75 | 10.57 | 10.61 | 7,712,505 | -0.03(-0.31%) |
Oct 07, 2004 | 10.55 | 10.67 | 10.47 | 10.64 | 14,129,990 | -0.23(-2.12%) |
Oct 06, 2004 | 10.86 | 10.89 | 10.75 | 10.87 | 10,967,381 | -0.26(-2.32%) |
Oct 05, 2004 | 11.22 | 11.24 | 11.11 | 11.13 | 4,172,805 | -0.05(-0.44%) |
Oct 04, 2004 | 11.24 | 11.24 | 11.14 | 11.18 | 6,066,651 | -0.07(-0.59%) |
Oct 01, 2004 | 11.26 | 11.35 | 11.19 | 11.24 | 5,967,090 | -0.04(-0.32%) |
Sep 30, 2004 | 11.29 | 11.35 | 11.24 | 11.28 | 4,420,066 | -0.04(-0.34%) |
Sep 29, 2004 | 11.35 | 11.35 | 11.25 | 11.32 | 5,327,420 | -0.15(-1.32%) |
Sep 28, 2004 | 11.50 | 11.50 | 11.43 | 11.47 | 5,289,492 | -0.01(-0.05%) |
Sep 27, 2004 | 11.51 | 11.55 | 11.47 | 11.47 | 1,764,744 | -0.12(-1.06%) |
Sep 24, 2004 | 11.61 | 11.65 | 11.59 | 11.60 | 1,303,409 | +0.02(+0.19%) |
Sep 23, 2004 | 11.69 | 11.72 | 11.56 | 11.57 | 3,800,455 | -0.09(-0.73%) |
Sep 22, 2004 | 11.70 | 11.70 | 11.63 | 11.66 | 5,389,418 | -0.05(-0.40%) |
Sep 21, 2004 | 11.56 | 11.73 | 11.55 | 11.71 | 4,962,728 | +0.27(+2.37%) |
Sep 20, 2004 | 11.39 | 11.46 | 11.36 | 11.43 | 2,870,490 | -0.04(-0.36%) |
Sep 17, 2004 | 11.54 | 11.57 | 11.45 | 11.48 | 2,391,285 | -0.04(-0.38%) |
Sep 16, 2004 | 11.52 | 11.56 | 11.45 | 11.52 | 2,328,558 | -0.01(-0.10%) |
Sep 15, 2004 | 11.55 | 11.57 | 11.50 | 11.53 | 5,667,678 | -0.14(-1.18%) |
Sep 14, 2004 | 11.65 | 11.69 | 11.60 | 11.67 | 9,068,066 | +0.21(+1.79%) |
Sep 13, 2004 | 11.38 | 11.58 | 11.36 | 11.46 | 41,022,012 | -0.53(-4.44%) |
Sep 10, 2004 | 12.19 | 12.41 | 11.99 | 11.99 | 25,253,460 | -0.18(-1.49%) |
Sep 09, 2004 | 12.46 | 12.48 | 12.01 | 12.17 | 46,217,776 | -0.73(-5.63%) |
Sep 08, 2004 | 12.77 | 12.92 | 12.76 | 12.90 | 3,864,640 | +0.05(+0.41%) |
Sep 07, 2004 | 12.90 | 12.91 | 12.81 | 12.85 | 5,245,364 | -0.06(-0.47%) |
Sep 03, 2004 | 12.86 | 12.93 | 12.85 | 12.91 | 4,240,638 | -0.01(-0.11%) |
Sep 02, 2004 | 12.67 | 12.92 | 12.61 | 12.92 | 5,083,441 | +0.26(+2.06%) |
Sep 01, 2004 | 12.59 | 12.72 | 12.54 | 12.66 | 4,776,370 | -0.10(-0.75%) |
Aug 31, 2004 | 12.70 | 12.79 | 12.58 | 12.76 | 5,102,405 | +0.27(+2.17%) |
Aug 30, 2004 | 12.63 | 12.63 | 12.47 | 12.49 | 2,515,280 | -0.17(-1.36%) |
Aug 27, 2004 | 12.55 | 12.68 | 12.54 | 12.66 | 3,555,382 | +0.14(+1.09%) |
Aug 26, 2004 | 12.43 | 12.52 | 12.39 | 12.52 | 2,738,472 | +0.14(+1.11%) |
Aug 25, 2004 | 12.32 | 12.39 | 12.25 | 12.39 | 3,336,931 | +0.19(+1.57%) |
Aug 24, 2004 | 12.24 | 12.29 | 12.18 | 12.19 | 3,210,748 | -0.07(-0.58%) |
Aug 23, 2004 | 12.36 | 12.41 | 12.25 | 12.27 | 4,345,669 | -0.07(-0.60%) |
Aug 20, 2004 | 12.19 | 12.35 | 12.19 | 12.34 | 2,923,735 | +0.12(+0.99%) |
Aug 19, 2004 | 12.23 | 12.24 | 12.18 | 12.22 | 3,528,030 | +0.08(+0.68%) |
Aug 18, 2004 | 12.03 | 12.18 | 12.03 | 12.14 | 4,160,041 | +0.05(+0.41%) |
Aug 17, 2004 | 12.10 | 12.15 | 12.05 | 12.09 | 8,903,954 | -0.13(-1.03%) |
Aug 16, 2004 | 12.08 | 12.26 | 12.08 | 12.21 | 3,668,801 | +0.05(+0.38%) |
Aug 13, 2004 | 12.18 | 12.23 | 12.13 | 12.17 | 3,935,755 | +0.01(+0.07%) |
Aug 12, 2004 | 12.07 | 12.24 | 12.06 | 12.16 | 6,447,754 | +0.12(+0.96%) |
Aug 11, 2004 | 11.96 | 12.06 | 11.91 | 12.04 | 4,452,524 | -0.15(-1.24%) |
Aug 10, 2004 | 12.11 | 12.25 | 12.06 | 12.19 | 3,016,002 | +0.04(+0.32%) |
Aug 09, 2004 | 12.15 | 12.24 | 12.15 | 12.16 | 3,465,667 | +0.01(+0.09%) |
Aug 06, 2004 | 12.17 | 12.22 | 12.08 | 12.14 | 2,326,370 | -0.07(-0.61%) |
Aug 05, 2004 | 12.27 | 12.32 | 12.21 | 12.22 | 3,168,079 | -0.19(-1.55%) |
Aug 04, 2004 | 12.23 | 12.43 | 12.23 | 12.41 | 3,636,343 | +0.10(+0.82%) |
Aug 03, 2004 | 12.34 | 12.39 | 12.30 | 12.31 | 2,699,814 | -0.09(-0.71%) |
Aug 02, 2004 | 12.36 | 12.47 | 12.33 | 12.40 | 2,973,698 | +0.08(+0.65%) |
Jul 30, 2004 | 12.39 | 12.46 | 12.32 | 12.32 | 3,835,465 | -0.02(-0.16%) |
Jul 29, 2004 | 12.23 | 12.42 | 12.22 | 12.34 | 4,061,574 | +0.05(+0.40%) |
Jul 28, 2004 | 12.20 | 12.32 | 12.13 | 12.29 | 3,948,155 | +0.01(+0.07%) |
Jul 27, 2004 | 12.28 | 12.28 | 12.14 | 12.28 | 4,861,708 | +0.13(+1.04%) |
Jul 26, 2004 | 12.19 | 12.26 | 12.04 | 12.15 | 5,925,150 | -0.06(-0.52%) |
Jul 23, 2004 | 12.33 | 12.34 | 12.17 | 12.22 | 6,034,922 | -0.04(-0.31%) |
Jul 22, 2004 | 12.14 | 12.33 | 12.10 | 12.25 | 8,328,105 | +0.19(+1.55%) |
Jul 21, 2004 | 12.15 | 12.20 | 12.04 | 12.07 | 5,224,577 | -0.03(-0.27%) |
Jul 20, 2004 | 12.03 | 12.16 | 12.01 | 12.10 | 8,155,606 | +0.18(+1.49%) |
Jul 19, 2004 | 11.83 | 11.99 | 11.77 | 11.92 | 8,075,374 | +0.13(+1.09%) |
Jul 16, 2004 | 11.91 | 11.93 | 11.78 | 11.79 | 5,438,286 | -0.12(-1.04%) |
Jul 15, 2004 | 11.91 | 11.97 | 11.88 | 11.92 | 5,042,595 | +0.01(+0.07%) |
Jul 14, 2004 | 12.08 | 12.16 | 11.90 | 11.91 | 10,837,186 | -0.17(-1.41%) |
Jul 13, 2004 | 12.05 | 12.11 | 12.03 | 12.08 | 2,906,230 | -0.03(-0.23%) |
Jul 12, 2004 | 11.96 | 12.16 | 11.90 | 12.11 | 5,204,519 | +0.03(+0.23%) |
Jul 09, 2004 | 12.20 | 12.21 | 12.02 | 12.08 | 3,828,901 | -0.17(-1.41%) |
Jul 08, 2004 | 12.38 | 12.44 | 12.25 | 12.25 | 2,962,392 | +0.02(+0.18%) |
Jul 07, 2004 | 12.26 | 12.28 | 12.19 | 12.23 | 4,595,118 | -0.12(-0.93%) |
Jul 06, 2004 | 12.41 | 12.42 | 12.33 | 12.34 | 2,275,677 | -0.19(-1.53%) |
Jul 02, 2004 | 12.57 | 12.57 | 12.48 | 12.54 | 4,565,214 | +0.19(+1.51%) |
Jul 01, 2004 | 12.48 | 12.48 | 12.30 | 12.35 | 5,670,960 | -0.16(-1.32%) |
Jun 30, 2004 | 12.55 | 12.55 | 12.39 | 12.51 | 4,630,129 | -0.01(-0.04%) |
Jun 29, 2004 | 12.57 | 12.62 | 12.45 | 12.52 | 7,116,599 | -0.13(-1.04%) |
Jun 28, 2004 | 12.70 | 12.73 | 12.63 | 12.65 | 4,859,155 | +0.06(+0.48%) |
Jun 25, 2004 | 12.62 | 12.63 | 12.52 | 12.59 | 6,657,816 | -0.22(-1.69%) |
Jun 24, 2004 | 12.91 | 12.93 | 12.78 | 12.81 | 4,962,728 | -0.28(-2.14%) |
Jun 23, 2004 | 12.98 | 13.11 | 12.96 | 13.09 | 2,474,435 | +0.18(+1.36%) |
Jun 22, 2004 | 12.95 | 12.98 | 12.81 | 12.91 | 1,948,549 | -0.05(-0.36%) |
Jun 21, 2004 | 13.03 | 13.05 | 12.96 | 12.96 | 1,534,259 | -0.07(-0.57%) |
Jun 18, 2004 | 13.04 | 13.13 | 13.03 | 13.03 | 2,945,252 | +0.05(+0.38%) |
Jun 17, 2004 | 12.96 | 13.00 | 12.90 | 12.98 | 2,070,721 | -0.05(-0.40%) |
Jun 16, 2004 | 13.02 | 13.06 | 12.96 | 13.04 | 1,933,596 | +0.16(+1.24%) |
Jun 15, 2004 | 12.85 | 12.92 | 12.82 | 12.88 | 2,985,733 | +0.22(+1.76%) |
Jun 14, 2004 | 12.75 | 12.76 | 12.62 | 12.65 | 4,493,369 | -0.36(-2.74%) |
Jun 10, 2004 | 13.02 | 13.06 | 12.92 | 13.01 | 1,698,370 | -0.06(-0.44%) |
Jun 09, 2004 | 13.08 | 13.14 | 13.02 | 13.07 | 2,757,800 | -0.23(-1.73%) |
Jun 08, 2004 | 13.26 | 13.30 | 13.18 | 13.30 | 3,956,178 | -0.07(-0.51%) |
Jun 07, 2004 | 13.16 | 13.37 | 13.09 | 13.37 | 4,117,737 | +0.18(+1.37%) |
Jun 04, 2004 | 13.06 | 13.19 | 13.02 | 13.19 | 3,628,320 | +0.21(+1.63%) |
Jun 03, 2004 | 12.93 | 13.09 | 12.89 | 12.98 | 1,738,851 | +0.07(+0.57%) |
Jun 02, 2004 | 13.13 | 13.14 | 12.87 | 12.90 | 2,673,192 | -0.09(-0.70%) |
Jun 01, 2004 | 12.86 | 13.01 | 12.83 | 12.99 | 2,261,090 | +0.13(+1.02%) |
May 28, 2004 | 13.03 | 13.05 | 12.85 | 12.86 | 2,135,636 | -0.28(-2.11%) |
May 27, 2004 | 13.04 | 13.18 | 13.04 | 13.14 | 2,560,502 | +0.15(+1.18%) |
May 26, 2004 | 12.95 | 13.02 | 12.83 | 12.98 | 2,821,986 | -0.05(-0.42%) |
May 25, 2004 | 12.78 | 13.07 | 12.78 | 13.04 | 4,218,392 | +0.38(+3.01%) |
May 24, 2004 | 12.79 | 12.81 | 12.60 | 12.66 | 4,629,035 | -0.07(-0.58%) |
May 21, 2004 | 12.77 | 12.80 | 12.71 | 12.73 | 3,248,311 | -0.04(-0.28%) |
May 20, 2004 | 12.71 | 12.80 | 12.68 | 12.77 | 3,468,220 | -0.14(-1.10%) |
May 19, 2004 | 12.96 | 12.99 | 12.88 | 12.91 | 3,577,628 | -0.06(-0.46%) |
May 18, 2004 | 13.01 | 13.08 | 12.95 | 12.97 | 4,362,080 | +0.11(+0.87%) |
May 17, 2004 | 12.97 | 12.97 | 12.82 | 12.86 | 3,559,393 | -0.11(-0.85%) |
May 14, 2004 | 13.01 | 13.09 | 12.95 | 12.97 | 3,333,284 | -0.02(-0.13%) |
May 13, 2004 | 13.01 | 13.08 | 12.97 | 12.98 | 3,695,788 | -0.10(-0.77%) |
May 12, 2004 | 12.97 | 13.12 | 12.88 | 13.09 | 3,213,665 | +0.19(+1.49%) |
May 11, 2004 | 12.83 | 12.92 | 12.82 | 12.89 | 2,107,919 | -0.02(-0.17%) |
May 10, 2004 | 13.00 | 13.02 | 12.86 | 12.91 | 2,855,902 | -0.25(-1.88%) |
May 07, 2004 | 13.12 | 13.23 | 13.09 | 13.16 | 2,874,866 | -0.09(-0.68%) |
May 06, 2004 | 13.29 | 13.36 | 13.18 | 13.25 | 4,069,962 | -0.26(-1.95%) |
May 05, 2004 | 13.38 | 13.58 | 13.34 | 13.52 | 4,613,353 | +0.17(+1.27%) |
May 04, 2004 | 13.26 | 13.40 | 13.25 | 13.35 | 3,225,335 | +0.22(+1.71%) |
May 03, 2004 | 13.09 | 13.16 | 13.03 | 13.12 | 4,417,513 | +0.00(+0.00%) |
Apr 30, 2004 | 13.15 | 13.20 | 12.95 | 13.12 | 5,230,412 | +0.13(+0.97%) |
Apr 29, 2004 | 12.56 | 13.30 | 12.56 | 12.99 | 12,295,225 | +0.18(+1.43%) |
Apr 28, 2004 | 12.82 | 12.87 | 12.70 | 12.81 | 4,835,815 | -0.21(-1.62%) |
Apr 27, 2004 | 12.96 | 13.16 | 12.96 | 13.02 | 2,307,770 | -0.01(-0.11%) |
Apr 26, 2004 | 12.92 | 13.05 | 12.92 | 13.04 | 4,836,545 | -0.02(-0.13%) |
Apr 23, 2004 | 12.99 | 13.05 | 12.93 | 13.05 | 1,822,730 | -0.12(-0.94%) |
Apr 22, 2004 | 12.94 | 13.25 | 12.93 | 13.18 | 5,739,887 | +0.25(+1.97%) |
Apr 21, 2004 | 12.86 | 13.00 | 12.85 | 12.92 | 3,195,795 | -0.02(-0.17%) |
Apr 20, 2004 | 13.02 | 13.08 | 12.89 | 12.94 | 4,083,820 | -0.32(-2.38%) |
Apr 19, 2004 | 13.25 | 13.29 | 13.17 | 13.26 | 2,208,574 | -0.07(-0.51%) |
Apr 16, 2004 | 13.20 | 13.38 | 13.18 | 13.33 | 5,654,549 | +0.01(+0.04%) |
Apr 15, 2004 | 13.12 | 13.41 | 13.12 | 13.32 | 5,377,018 | +0.44(+3.38%) |
Apr 14, 2004 | 12.82 | 12.95 | 12.79 | 12.88 | 2,624,323 | -0.13(-0.99%) |
Apr 13, 2004 | 13.07 | 13.11 | 12.98 | 13.01 | 1,453,297 | -0.08(-0.59%) |
Apr 12, 2004 | 13.08 | 13.14 | 13.00 | 13.09 | 1,233,388 | -0.04(-0.33%) |
Apr 08, 2004 | 13.21 | 13.24 | 13.02 | 13.13 | 2,227,173 | -0.18(-1.34%) |
Apr 07, 2004 | 13.27 | 13.43 | 13.26 | 13.31 | 3,108,634 | +0.20(+1.51%) |
Apr 06, 2004 | 13.15 | 13.19 | 13.08 | 13.12 | 2,085,673 | +0.16(+1.21%) |
Apr 05, 2004 | 12.83 | 12.98 | 12.82 | 12.96 | 3,665,154 | +0.07(+0.53%) |
Apr 02, 2004 | 12.90 | 12.96 | 12.86 | 12.89 | 3,860,264 | -0.19(-1.45%) |
Apr 01, 2004 | 12.81 | 13.12 | 12.81 | 13.08 | 5,505,754 | +0.27(+2.08%) |
Mar 31, 2004 | 12.79 | 12.90 | 12.79 | 12.81 | 3,728,610 | -0.01(-0.08%) |
Mar 30, 2004 | 12.87 | 12.88 | 12.72 | 12.82 | 3,220,959 | -0.03(-0.26%) |
Mar 29, 2004 | 12.81 | 12.91 | 12.79 | 12.86 | 3,319,426 | +0.13(+1.03%) |
Mar 26, 2004 | 12.68 | 12.78 | 12.61 | 12.73 | 3,045,542 | +0.02(+0.15%) |
Mar 25, 2004 | 12.63 | 12.77 | 12.61 | 12.71 | 4,091,479 | -0.06(-0.49%) |
Mar 24, 2004 | 12.81 | 12.96 | 12.77 | 12.77 | 3,694,694 | -0.16(-1.27%) |
Mar 23, 2004 | 13.11 | 13.11 | 12.89 | 12.93 | 2,975,521 | -0.06(-0.44%) |
Mar 22, 2004 | 13.03 | 13.13 | 12.93 | 12.99 | 3,709,646 | -0.12(-0.88%) |
Mar 19, 2004 | 13.30 | 13.37 | 13.07 | 13.11 | 3,640,719 | -0.19(-1.44%) |
Mar 18, 2004 | 13.30 | 13.38 | 13.18 | 13.30 | 4,160,406 | +0.04(+0.27%) |
Mar 17, 2004 | 13.33 | 13.35 | 13.23 | 13.26 | 3,568,510 | -0.17(-1.29%) |
Mar 16, 2004 | 13.48 | 13.53 | 13.35 | 13.44 | 4,284,401 | +0.15(+1.09%) |
Mar 15, 2004 | 13.32 | 13.42 | 13.29 | 13.29 | 4,016,717 | -0.04(-0.31%) |
Mar 12, 2004 | 13.36 | 13.39 | 13.25 | 13.33 | 3,953,990 | +0.10(+0.75%) |
Mar 11, 2004 | 13.39 | 13.47 | 13.23 | 13.23 | 5,894,516 | -0.30(-2.21%) |
Mar 10, 2004 | 13.79 | 13.80 | 13.53 | 13.53 | 7,740,951 | -0.41(-2.95%) |
Mar 09, 2004 | 13.83 | 14.04 | 13.78 | 13.94 | 11,640,967 | +0.38(+2.81%) |
Mar 08, 2004 | 13.68 | 13.77 | 13.56 | 13.56 | 4,698,326 | -0.12(-0.88%) |
Mar 05, 2004 | 13.55 | 13.70 | 13.53 | 13.68 | 5,179,720 | +0.21(+1.57%) |
Mar 04, 2004 | 13.50 | 13.53 | 13.38 | 13.47 | 8,084,856 | +0.08(+0.57%) |
Mar 03, 2004 | 13.29 | 13.41 | 13.19 | 13.39 | 4,433,195 | +0.02(+0.14%) |
Mar 02, 2004 | 13.48 | 13.51 | 13.37 | 13.38 | 3,399,658 | -0.21(-1.55%) |
Mar 01, 2004 | 13.43 | 13.63 | 13.41 | 13.59 | 3,611,179 | +0.26(+1.91%) |
Feb 27, 2004 | 13.23 | 13.33 | 13.16 | 13.33 | 3,647,284 | +0.07(+0.50%) |
Feb 26, 2004 | 13.30 | 13.31 | 13.20 | 13.27 | 2,097,343 | -0.06(-0.45%) |
Feb 25, 2004 | 13.36 | 13.40 | 13.28 | 13.33 | 3,910,592 | +0.12(+0.93%) |
Feb 24, 2004 | 13.13 | 13.30 | 13.13 | 13.20 | 1,339,148 | +0.08(+0.63%) |
Feb 23, 2004 | 13.22 | 13.22 | 13.09 | 13.12 | 2,203,468 | -0.10(-0.73%) |
Feb 20, 2004 | 13.32 | 13.32 | 13.16 | 13.22 | 1,646,219 | -0.10(-0.72%) |
Feb 19, 2004 | 13.34 | 13.43 | 13.29 | 13.31 | 2,899,665 | +0.03(+0.23%) |
Feb 18, 2004 | 13.43 | 13.44 | 13.27 | 13.28 | 1,989,759 | -0.25(-1.84%) |
Feb 17, 2004 | 13.55 | 13.58 | 13.50 | 13.53 | 1,806,319 | +0.01(+0.04%) |
Feb 13, 2004 | 13.65 | 13.68 | 13.52 | 13.53 | 2,131,989 | +0.13(+1.00%) |
Feb 12, 2004 | 13.41 | 13.60 | 13.38 | 13.39 | 6,655,993 | -0.26(-1.93%) |
Feb 11, 2004 | 13.53 | 13.67 | 13.39 | 13.66 | 4,212,192 | -0.12(-0.90%) |
Feb 10, 2004 | 13.71 | 13.85 | 13.68 | 13.78 | 2,734,460 | +0.04(+0.26%) |
Feb 09, 2004 | 13.60 | 13.81 | 13.60 | 13.74 | 2,891,277 | +0.24(+1.75%) |
Feb 06, 2004 | 13.60 | 13.64 | 13.39 | 13.51 | 2,406,967 | +0.06(+0.43%) |
Feb 05, 2004 | 13.49 | 13.53 | 13.45 | 13.45 | 2,107,919 | -0.01(-0.10%) |
Feb 04, 2004 | 13.25 | 13.49 | 13.25 | 13.46 | 4,682,645 | +0.14(+1.03%) |
Feb 03, 2004 | 13.33 | 13.35 | 13.26 | 13.33 | 2,147,671 | -0.11(-0.82%) |
Feb 02, 2004 | 13.33 | 13.44 | 13.25 | 13.44 | 3,887,251 | +0.20(+1.51%) |
Jan 30, 2004 | 13.28 | 13.33 | 13.18 | 13.24 | 4,850,768 | -0.05(-0.41%) |
Jan 29, 2004 | 13.19 | 13.30 | 13.03 | 13.29 | 7,927,674 | -0.25(-1.84%) |
Jan 28, 2004 | 13.48 | 13.86 | 13.47 | 13.54 | 8,917,448 | +0.28(+2.09%) |
Jan 27, 2004 | 13.31 | 13.41 | 13.23 | 13.26 | 2,902,948 | -0.15(-1.08%) |
Jan 26, 2004 | 13.30 | 13.44 | 13.27 | 13.41 | 3,489,008 | +0.16(+1.18%) |
Jan 23, 2004 | 13.34 | 13.38 | 13.25 | 13.25 | 7,257,734 | -0.24(-1.77%) |
Jan 22, 2004 | 13.71 | 13.72 | 13.49 | 13.49 | 8,042,552 | +0.10(+0.76%) |
Jan 21, 2004 | 13.12 | 13.45 | 13.12 | 13.39 | 4,672,798 | +0.47(+3.61%) |
Jan 20, 2004 | 13.00 | 13.04 | 12.92 | 12.92 | 2,587,489 | +0.13(+1.03%) |
Jan 16, 2004 | 12.75 | 12.80 | 12.69 | 12.79 | 3,299,368 | +0.10(+0.78%) |
Jan 15, 2004 | 12.72 | 12.79 | 12.63 | 12.69 | 4,059,751 | -0.17(-1.32%) |
Jan 14, 2004 | 12.86 | 12.94 | 12.84 | 12.86 | 3,806,654 | -0.11(-0.82%) |
Jan 13, 2004 | 13.10 | 13.13 | 12.90 | 12.97 | 2,963,851 | -0.12(-0.90%) |
Jan 12, 2004 | 13.16 | 13.19 | 13.08 | 13.09 | 3,276,757 | -0.18(-1.32%) |
Jan 09, 2004 | 13.24 | 13.39 | 13.24 | 13.26 | 3,334,014 | +0.12(+0.88%) |
Jan 08, 2004 | 13.21 | 13.26 | 13.11 | 13.15 | 4,643,258 | -0.12(-0.89%) |
Jan 07, 2004 | 13.31 | 13.30 | 13.16 | 13.27 | 4,471,123 | -0.02(-0.14%) |
Jan 06, 2004 | 13.30 | 13.33 | 13.20 | 13.29 | 2,854,444 | -0.01(-0.08%) |
Jan 05, 2004 | 13.38 | 13.38 | 13.21 | 13.30 | 4,373,386 | -0.14(-1.04%) |
Jan 02, 2004 | 13.41 | 13.48 | 13.38 | 13.44 | 2,213,680 | +0.17(+1.28%) |
Dec 31, 2003 | 13.33 | 13.39 | 13.22 | 13.27 | 1,657,525 | -0.02(-0.14%) |
Dec 30, 2003 | 13.34 | 13.36 | 13.26 | 13.29 | 2,196,904 | +0.02(+0.17%) |
Dec 29, 2003 | 13.07 | 13.30 | 13.23 | 13.26 | 5,094,382 | +0.20(+1.51%) |
Dec 26, 2003 | 13.03 | 13.10 | 13.02 | 13.07 | 324,940 | +0.04(+0.27%) |
Dec 24, 2003 | 13.05 | 13.07 | 13.00 | 13.03 | 577,672 | -0.02(-0.13%) |
Dec 23, 2003 | 12.99 | 13.07 | 12.98 | 13.05 | 1,722,440 | +0.10(+0.74%) |
Dec 22, 2003 | 12.82 | 12.99 | 12.82 | 12.95 | 3,082,011 | +0.15(+1.18%) |
Dec 19, 2003 | 12.88 | 12.88 | 12.75 | 12.80 | 3,724,234 | -0.02(-0.19%) |
Dec 18, 2003 | 12.47 | 12.86 | 12.63 | 12.82 | 6,129,742 | +0.35(+2.81%) |
Dec 17, 2003 | 12.59 | 12.59 | 12.40 | 12.47 | 7,395,953 | -0.12(-0.94%) |
Dec 16, 2003 | 12.63 | 12.65 | 12.51 | 12.59 | 6,206,692 | +0.22(+1.82%) |
Dec 15, 2003 | 12.48 | 12.50 | 12.40 | 12.37 | 2,897,477 | -0.10(-0.81%) |
Dec 12, 2003 | 12.63 | 12.52 | 12.40 | 12.47 | 3,498,125 | -0.16(-1.26%) |
Dec 11, 2003 | 12.51 | 12.67 | 12.51 | 12.63 | 2,335,852 | +0.07(+0.52%) |
Dec 10, 2003 | 12.64 | 12.68 | 12.44 | 12.56 | 3,346,778 | +0.03(+0.24%) |
Dec 09, 2003 | 12.70 | 12.70 | 12.53 | 12.53 | 3,444,150 | -0.16(-1.30%) |
Dec 08, 2003 | 12.67 | 12.74 | 12.57 | 12.70 | 3,974,777 | -0.12(-0.96%) |
Dec 05, 2003 | 12.68 | 12.85 | 12.65 | 12.82 | 2,766,188 | +0.15(+1.15%) |
Dec 04, 2003 | 12.77 | 12.78 | 12.61 | 12.67 | 2,972,239 | -0.11(-0.84%) |
Dec 03, 2003 | 12.76 | 12.91 | 12.75 | 12.78 | 5,741,345 | +0.25(+1.97%) |
Dec 02, 2003 | 12.67 | 12.67 | 12.51 | 12.53 | 5,622,091 | -0.23(-1.80%) |
Dec 01, 2003 | 12.59 | 12.79 | 12.59 | 12.76 | 3,676,824 | +0.16(+1.31%) |
Nov 28, 2003 | 12.61 | 12.67 | 12.57 | 12.60 | 1,396,040 | -0.08(-0.61%) |
Nov 26, 2003 | 12.59 | 12.70 | 12.55 | 12.68 | 3,371,212 | +0.16(+1.29%) |
Nov 25, 2003 | 12.72 | 12.72 | 12.44 | 12.51 | 5,334,714 | -0.29(-2.27%) |
Nov 24, 2003 | 12.63 | 12.81 | 12.62 | 12.81 | 3,504,689 | +0.07(+0.52%) |
Nov 21, 2003 | 12.73 | 12.75 | 12.59 | 12.74 | 5,825,589 | +0.04(+0.28%) |
Nov 20, 2003 | 12.72 | 12.84 | 12.67 | 12.70 | 9,301,468 | +0.04(+0.33%) |
Nov 19, 2003 | 13.11 | 12.96 | 12.64 | 12.66 | 12,844,451 | -0.45(-3.41%) |
Nov 18, 2003 | 13.20 | 13.27 | 13.11 | 13.11 | 2,969,686 | +0.02(+0.13%) |
Nov 17, 2003 | 13.09 | 13.10 | 13.00 | 13.09 | 3,720,587 | -0.09(-0.67%) |
Nov 14, 2003 | 13.26 | 13.38 | 13.18 | 13.18 | 8,364,575 | +0.10(+0.78%) |
Nov 13, 2003 | 12.89 | 13.18 | 12.88 | 13.08 | 9,117,664 | +0.31(+2.40%) |
Nov 12, 2003 | 12.70 | 12.76 | 12.64 | 12.77 | 5,925,515 | +0.13(+1.02%) |
Nov 11, 2003 | 12.65 | 12.70 | 12.56 | 12.64 | 10,096,132 | +0.21(+1.68%) |
Nov 10, 2003 | 12.52 | 12.58 | 12.36 | 12.44 | 9,204,460 | -0.09(-0.70%) |
Nov 07, 2003 | 12.87 | 12.91 | 12.52 | 12.52 | 18,469,824 | -0.16(-1.30%) |
Nov 06, 2003 | 12.81 | 12.85 | 12.54 | 12.69 | 11,815,655 | +0.13(+1.03%) |
Nov 05, 2003 | 12.67 | 12.73 | 12.53 | 12.56 | 7,834,677 | -0.07(-0.56%) |
Nov 04, 2003 | 12.89 | 12.89 | 12.63 | 12.63 | 8,484,194 | -0.28(-2.15%) |