Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 11.56 | 11.63 | 11.52 | 11.62 | 4,813,325 | +0.06(+0.54%) |
Oct 28, 2004 | 11.57 | 11.60 | 11.50 | 11.55 | 4,919,023 | -0.11(-0.98%) |
Oct 27, 2004 | 11.44 | 11.75 | 11.41 | 11.67 | 7,824,905 | +0.19(+1.66%) |
Oct 26, 2004 | 11.28 | 11.48 | 11.24 | 11.48 | 5,270,266 | +0.18(+1.58%) |
Oct 25, 2004 | 11.26 | 11.32 | 11.20 | 11.30 | 6,294,723 | +0.05(+0.41%) |
Oct 22, 2004 | 11.33 | 11.36 | 11.21 | 11.25 | 7,344,115 | +0.00(+0.00%) |
Oct 21, 2004 | 11.01 | 11.32 | 11.01 | 11.25 | 10,936,764 | +0.06(+0.53%) |
Oct 20, 2004 | 11.19 | 11.23 | 11.14 | 11.19 | 5,379,758 | -0.00(-0.03%) |
Oct 19, 2004 | 11.26 | 11.30 | 11.18 | 11.20 | 5,723,954 | -0.07(-0.61%) |
Oct 18, 2004 | 11.16 | 11.27 | 11.10 | 11.27 | 4,314,105 | +0.11(+0.96%) |
Oct 15, 2004 | 11.13 | 11.22 | 11.10 | 11.16 | 4,181,847 | +0.04(+0.33%) |
Oct 14, 2004 | 11.13 | 11.18 | 11.10 | 11.12 | 4,839,885 | -0.01(-0.07%) |
Oct 13, 2004 | 11.36 | 11.39 | 11.13 | 11.13 | 9,523,662 | -0.22(-1.92%) |
Oct 12, 2004 | 11.41 | 11.41 | 11.33 | 11.35 | 6,895,847 | -0.08(-0.66%) |
Oct 11, 2004 | 11.38 | 11.45 | 11.38 | 11.42 | 3,045,187 | +0.02(+0.18%) |
Oct 08, 2004 | 11.32 | 11.45 | 11.32 | 11.40 | 7,244,921 | +0.09(+0.80%) |
Oct 07, 2004 | 11.24 | 11.35 | 11.22 | 11.31 | 6,215,585 | -0.05(-0.41%) |
Oct 06, 2004 | 11.02 | 11.36 | 11.01 | 11.36 | 11,501,570 | +0.37(+3.39%) |
Oct 05, 2004 | 11.03 | 11.05 | 10.95 | 10.99 | 3,800,250 | -0.07(-0.60%) |
Oct 04, 2004 | 11.03 | 11.11 | 11.00 | 11.05 | 6,154,877 | +0.08(+0.71%) |
Oct 01, 2004 | 10.84 | 10.99 | 10.83 | 10.98 | 6,097,420 | +0.16(+1.52%) |
Sep 30, 2004 | 10.83 | 10.85 | 10.76 | 10.81 | 5,062,122 | -0.04(-0.37%) |
Sep 29, 2004 | 10.80 | 10.85 | 10.77 | 10.85 | 2,736,223 | +0.05(+0.50%) |
Sep 28, 2004 | 10.82 | 10.83 | 10.72 | 10.80 | 5,585,733 | -0.04(-0.34%) |
Sep 27, 2004 | 10.92 | 10.92 | 10.81 | 10.84 | 5,168,362 | -0.09(-0.79%) |
Sep 24, 2004 | 10.77 | 10.99 | 10.75 | 10.92 | 6,077,365 | +0.17(+1.58%) |
Sep 23, 2004 | 10.76 | 10.82 | 10.73 | 10.75 | 4,627,405 | +0.03(+0.31%) |
Sep 22, 2004 | 10.80 | 10.81 | 10.67 | 10.72 | 4,910,892 | -0.11(-1.04%) |
Sep 21, 2004 | 10.82 | 10.88 | 10.80 | 10.83 | 3,830,062 | +0.04(+0.33%) |
Sep 20, 2004 | 10.92 | 10.94 | 10.78 | 10.80 | 3,623,002 | -0.14(-1.25%) |
Sep 17, 2004 | 10.88 | 10.93 | 10.79 | 10.93 | 5,188,959 | +0.08(+0.70%) |
Sep 16, 2004 | 10.85 | 10.89 | 10.81 | 10.86 | 3,873,967 | +0.01(+0.07%) |
Sep 15, 2004 | 10.82 | 10.89 | 10.78 | 10.85 | 4,662,095 | +0.04(+0.32%) |
Sep 14, 2004 | 10.81 | 10.84 | 10.78 | 10.81 | 4,161,791 | +0.00(+0.03%) |
Sep 13, 2004 | 10.86 | 10.86 | 10.78 | 10.81 | 5,646,442 | -0.06(-0.53%) |
Sep 10, 2004 | 10.77 | 10.87 | 10.70 | 10.87 | 4,150,950 | +0.10(+0.92%) |
Sep 09, 2004 | 10.80 | 10.85 | 10.73 | 10.77 | 5,324,470 | -0.03(-0.31%) |
Sep 08, 2004 | 10.59 | 10.85 | 10.59 | 10.80 | 9,291,669 | +0.24(+2.24%) |
Sep 07, 2004 | 10.56 | 10.59 | 10.44 | 10.57 | 6,194,988 | +0.01(+0.05%) |
Sep 03, 2004 | 10.58 | 10.61 | 10.51 | 10.56 | 3,730,869 | -0.08(-0.75%) |
Sep 02, 2004 | 10.55 | 10.64 | 10.48 | 10.64 | 4,307,601 | +0.13(+1.19%) |
Sep 01, 2004 | 10.55 | 10.58 | 10.44 | 10.51 | 3,653,357 | -0.02(-0.21%) |
Aug 31, 2004 | 10.46 | 10.54 | 10.41 | 10.54 | 2,509,108 | +0.08(+0.72%) |
Aug 30, 2004 | 10.45 | 10.51 | 10.39 | 10.46 | 2,642,450 | -0.01(-0.12%) |
Aug 27, 2004 | 10.44 | 10.51 | 10.41 | 10.47 | 2,090,652 | +0.01(+0.12%) |
Aug 26, 2004 | 10.47 | 10.54 | 10.40 | 10.46 | 3,014,290 | -0.01(-0.14%) |
Aug 25, 2004 | 10.38 | 10.48 | 10.34 | 10.48 | 4,683,235 | +0.05(+0.48%) |
Aug 24, 2004 | 10.34 | 10.43 | 10.28 | 10.43 | 7,790,757 | +0.10(+0.95%) |
Aug 23, 2004 | 10.37 | 10.46 | 10.31 | 10.33 | 2,792,595 | -0.05(-0.48%) |
Aug 20, 2004 | 10.24 | 10.39 | 10.24 | 10.38 | 2,669,010 | +0.11(+1.11%) |
Aug 19, 2004 | 10.33 | 10.37 | 10.23 | 10.26 | 3,914,621 | -0.11(-1.05%) |
Aug 18, 2004 | 10.28 | 10.37 | 10.24 | 10.37 | 3,242,490 | +0.09(+0.92%) |
Aug 17, 2004 | 10.32 | 10.36 | 10.27 | 10.28 | 3,624,629 | -0.05(-0.46%) |
Aug 16, 2004 | 10.19 | 10.34 | 10.18 | 10.33 | 4,945,041 | +0.13(+1.32%) |
Aug 13, 2004 | 10.20 | 10.24 | 10.13 | 10.19 | 4,015,982 | +0.02(+0.18%) |
Aug 12, 2004 | 10.33 | 10.33 | 10.17 | 10.17 | 4,133,063 | -0.18(-1.78%) |
Aug 11, 2004 | 10.27 | 10.40 | 10.21 | 10.36 | 4,097,830 | +0.08(+0.81%) |
Aug 10, 2004 | 10.17 | 10.28 | 10.15 | 10.27 | 5,683,843 | +0.11(+1.07%) |
Aug 09, 2004 | 10.17 | 10.24 | 10.11 | 10.17 | 6,965,228 | -0.01(-0.11%) |
Aug 06, 2004 | 10.35 | 10.35 | 10.16 | 10.18 | 6,680,657 | -0.24(-2.29%) |
Aug 05, 2004 | 10.45 | 10.52 | 10.39 | 10.41 | 5,473,531 | -0.01(-0.09%) |
Aug 04, 2004 | 10.34 | 10.43 | 10.31 | 10.42 | 3,781,278 | +0.05(+0.46%) |
Aug 03, 2004 | 10.39 | 10.41 | 10.33 | 10.38 | 3,168,230 | -0.01(-0.12%) |
Aug 02, 2004 | 10.39 | 10.42 | 10.31 | 10.39 | 3,972,619 | -0.01(-0.05%) |
Jul 30, 2004 | 10.39 | 10.42 | 10.34 | 10.39 | 4,023,571 | -0.02(-0.19%) |
Jul 29, 2004 | 10.35 | 10.43 | 10.34 | 10.41 | 5,428,542 | +0.09(+0.88%) |
Jul 28, 2004 | 10.17 | 10.33 | 10.16 | 10.32 | 6,707,759 | +0.16(+1.58%) |
Jul 27, 2004 | 10.27 | 10.27 | 10.13 | 10.16 | 7,417,290 | -0.11(-1.02%) |
Jul 26, 2004 | 10.38 | 10.38 | 10.20 | 10.27 | 7,863,932 | -0.11(-1.10%) |
Jul 23, 2004 | 10.47 | 10.52 | 10.33 | 10.38 | 4,504,903 | -0.07(-0.65%) |
Jul 22, 2004 | 10.55 | 10.55 | 10.40 | 10.45 | 6,143,494 | -0.13(-1.27%) |
Jul 21, 2004 | 10.71 | 10.82 | 10.59 | 10.59 | 5,681,675 | -0.10(-0.97%) |
Jul 20, 2004 | 10.68 | 10.70 | 10.64 | 10.69 | 5,778,700 | +0.06(+0.52%) |
Jul 19, 2004 | 10.68 | 10.73 | 10.63 | 10.63 | 2,921,601 | -0.04(-0.41%) |
Jul 16, 2004 | 10.79 | 10.81 | 10.68 | 10.68 | 4,825,792 | -0.04(-0.40%) |
Jul 15, 2004 | 10.68 | 10.78 | 10.64 | 10.72 | 3,194,248 | +0.06(+0.61%) |
Jul 14, 2004 | 10.60 | 10.71 | 10.59 | 10.66 | 3,744,962 | +0.01(+0.12%) |
Jul 13, 2004 | 10.63 | 10.72 | 10.58 | 10.64 | 4,816,035 | +0.03(+0.30%) |
Jul 12, 2004 | 10.64 | 10.67 | 10.56 | 10.61 | 5,280,022 | -0.07(-0.64%) |
Jul 09, 2004 | 10.63 | 10.73 | 10.60 | 10.68 | 7,108,869 | +0.06(+0.52%) |
Jul 08, 2004 | 10.76 | 10.78 | 10.62 | 10.62 | 4,963,470 | -0.13(-1.22%) |
Jul 07, 2004 | 10.67 | 10.77 | 10.63 | 10.76 | 6,822,129 | +0.09(+0.83%) |
Jul 06, 2004 | 10.74 | 10.82 | 10.66 | 10.67 | 6,664,937 | -0.13(-1.23%) |
Jul 02, 2004 | 10.91 | 10.91 | 10.78 | 10.80 | 7,145,728 | -0.10(-0.91%) |
Jul 01, 2004 | 10.94 | 10.95 | 10.80 | 10.90 | 5,474,073 | -0.07(-0.62%) |
Jun 30, 2004 | 10.96 | 10.99 | 10.85 | 10.97 | 5,013,880 | +0.01(+0.10%) |
Jun 29, 2004 | 10.82 | 10.99 | 10.79 | 10.96 | 5,652,947 | +0.12(+1.07%) |
Jun 28, 2004 | 10.85 | 10.94 | 10.81 | 10.84 | 3,844,697 | -0.01(-0.10%) |
Jun 25, 2004 | 10.85 | 10.90 | 10.81 | 10.85 | 5,609,583 | +0.00(+0.02%) |
Jun 24, 2004 | 10.70 | 10.86 | 10.67 | 10.85 | 8,364,236 | +0.15(+1.40%) |
Jun 23, 2004 | 10.50 | 10.70 | 10.48 | 10.70 | 11,007,771 | +0.18(+1.67%) |
Jun 22, 2004 | 10.59 | 10.61 | 10.45 | 10.53 | 6,722,936 | -0.08(-0.75%) |
Jun 21, 2004 | 10.63 | 10.66 | 10.59 | 10.60 | 3,485,866 | -0.02(-0.22%) |
Jun 18, 2004 | 10.64 | 10.72 | 10.55 | 10.63 | 6,546,772 | -0.06(-0.54%) |
Jun 17, 2004 | 10.72 | 10.72 | 10.61 | 10.69 | 3,359,028 | -0.03(-0.28%) |
Jun 16, 2004 | 10.67 | 10.75 | 10.65 | 10.72 | 3,419,195 | +0.05(+0.47%) |
Jun 15, 2004 | 10.61 | 10.73 | 10.57 | 10.67 | 5,445,887 | +0.08(+0.78%) |
Jun 14, 2004 | 10.74 | 10.74 | 10.58 | 10.58 | 5,472,989 | -0.15(-1.44%) |
Jun 10, 2004 | 10.84 | 10.84 | 10.67 | 10.74 | 10,377,919 | -0.11(-0.99%) |
Jun 09, 2004 | 10.68 | 10.92 | 10.52 | 10.84 | 21,403,578 | -0.22(-2.02%) |
Jun 08, 2004 | 11.07 | 11.07 | 11.02 | 11.07 | 4,723,888 | -0.01(-0.05%) |
Jun 07, 2004 | 10.97 | 11.09 | 10.91 | 11.07 | 5,476,241 | +0.14(+1.28%) |
Jun 04, 2004 | 10.89 | 10.96 | 10.86 | 10.93 | 5,653,489 | +0.10(+0.94%) |
Jun 03, 2004 | 10.81 | 10.86 | 10.77 | 10.83 | 9,022,816 | +0.02(+0.19%) |
Jun 02, 2004 | 10.74 | 10.84 | 10.72 | 10.81 | 7,103,449 | +0.07(+0.62%) |
Jun 01, 2004 | 10.76 | 10.76 | 10.67 | 10.74 | 6,221,548 | -0.01(-0.14%) |
May 28, 2004 | 10.81 | 10.81 | 10.69 | 10.76 | 4,166,128 | -0.05(-0.46%) |
May 27, 2004 | 10.66 | 10.87 | 10.65 | 10.81 | 7,428,131 | +0.18(+1.67%) |
May 26, 2004 | 10.55 | 10.63 | 10.47 | 10.63 | 9,021,732 | +0.15(+1.46%) |
May 25, 2004 | 10.43 | 10.49 | 10.39 | 10.48 | 6,019,366 | +0.02(+0.19%) |
May 24, 2004 | 10.44 | 10.48 | 10.37 | 10.46 | 4,459,914 | +0.08(+0.76%) |
May 21, 2004 | 10.38 | 10.41 | 10.31 | 10.38 | 3,764,475 | +0.07(+0.68%) |
May 20, 2004 | 10.46 | 10.46 | 10.27 | 10.31 | 6,528,885 | -0.08(-0.80%) |
May 19, 2004 | 10.48 | 10.53 | 10.38 | 10.39 | 7,946,323 | +0.01(+0.05%) |
May 18, 2004 | 10.43 | 10.44 | 10.35 | 10.39 | 5,989,554 | -0.03(-0.28%) |
May 17, 2004 | 10.50 | 10.55 | 10.42 | 10.42 | 6,288,761 | -0.17(-1.59%) |
May 14, 2004 | 10.58 | 10.65 | 10.52 | 10.58 | 5,667,040 | -0.03(-0.26%) |
May 13, 2004 | 10.45 | 10.66 | 10.43 | 10.61 | 8,098,094 | +0.14(+1.30%) |
May 12, 2004 | 10.48 | 10.49 | 10.30 | 10.48 | 10,599,614 | -0.03(-0.25%) |
May 11, 2004 | 10.44 | 10.56 | 10.44 | 10.50 | 7,031,899 | +0.04(+0.41%) |
May 10, 2004 | 10.50 | 10.53 | 10.41 | 10.46 | 6,164,633 | -0.06(-0.53%) |
May 07, 2004 | 10.67 | 10.70 | 10.50 | 10.51 | 7,259,556 | -0.19(-1.81%) |
May 06, 2004 | 10.74 | 10.75 | 10.64 | 10.71 | 6,336,460 | -0.08(-0.70%) |
May 05, 2004 | 10.80 | 10.83 | 10.74 | 10.78 | 9,993,070 | -0.03(-0.31%) |
May 04, 2004 | 10.81 | 10.88 | 10.78 | 10.82 | 8,371,825 | -0.01(-0.12%) |
May 03, 2004 | 10.86 | 10.86 | 10.79 | 10.83 | 8,375,077 | -0.04(-0.39%) |
Apr 30, 2004 | 10.93 | 10.95 | 10.84 | 10.87 | 7,138,681 | -0.07(-0.62%) |
Apr 29, 2004 | 11.05 | 11.07 | 10.90 | 10.94 | 11,357,930 | -0.11(-0.99%) |
Apr 28, 2004 | 10.93 | 11.16 | 10.92 | 11.05 | 8,846,653 | +0.12(+1.06%) |
Apr 27, 2004 | 10.95 | 11.00 | 10.87 | 10.93 | 7,188,549 | -0.04(-0.35%) |
Apr 26, 2004 | 11.04 | 11.07 | 10.95 | 10.97 | 8,837,438 | -0.07(-0.62%) |
Apr 23, 2004 | 11.01 | 11.05 | 10.90 | 11.04 | 11,796,441 | +0.13(+1.17%) |
Apr 22, 2004 | 10.70 | 10.94 | 10.68 | 10.91 | 11,014,275 | +0.19(+1.75%) |
Apr 21, 2004 | 10.65 | 10.74 | 10.59 | 10.72 | 10,816,973 | +0.11(+1.06%) |
Apr 20, 2004 | 10.61 | 10.66 | 10.59 | 10.61 | 8,291,061 | +0.00(+0.02%) |
Apr 19, 2004 | 10.61 | 10.66 | 10.47 | 10.61 | 5,956,490 | -0.00(-0.02%) |
Apr 16, 2004 | 10.53 | 10.64 | 10.43 | 10.61 | 13,134,740 | +0.04(+0.37%) |
Apr 15, 2004 | 10.60 | 10.65 | 10.54 | 10.57 | 8,886,222 | +0.00(+0.00%) |
Apr 14, 2004 | 10.45 | 10.60 | 10.45 | 10.57 | 11,838,720 | +0.10(+0.95%) |
Apr 13, 2004 | 10.61 | 10.61 | 10.47 | 10.47 | 7,720,833 | -0.05(-0.51%) |
Apr 12, 2004 | 10.53 | 10.56 | 10.46 | 10.53 | 8,789,739 | +0.00(+0.02%) |
Apr 08, 2004 | 10.68 | 10.69 | 10.53 | 10.53 | 13,954,849 | -0.18(-1.65%) |
Apr 07, 2004 | 10.81 | 10.81 | 10.68 | 10.70 | 10,986,089 | -0.11(-0.99%) |
Apr 06, 2004 | 10.80 | 10.87 | 10.76 | 10.81 | 14,071,929 | -0.01(-0.05%) |
Apr 05, 2004 | 10.92 | 10.96 | 10.77 | 10.81 | 15,946,850 | -0.22(-1.99%) |
Apr 02, 2004 | 11.08 | 11.11 | 10.98 | 11.03 | 14,906,131 | +0.01(+0.08%) |
Apr 01, 2004 | 11.01 | 11.06 | 10.95 | 11.03 | 13,788,984 | -0.01(-0.10%) |
Mar 31, 2004 | 11.14 | 11.14 | 10.95 | 11.04 | 17,421,744 | -0.11(-0.99%) |
Mar 30, 2004 | 11.27 | 11.27 | 11.07 | 11.15 | 10,566,007 | -0.13(-1.16%) |
Mar 29, 2004 | 11.23 | 11.31 | 11.18 | 11.28 | 5,977,087 | +0.05(+0.46%) |
Mar 26, 2004 | 11.18 | 11.29 | 11.16 | 11.23 | 4,453,410 | +0.01(+0.13%) |
Mar 25, 2004 | 11.13 | 11.23 | 11.12 | 11.21 | 6,396,085 | +0.13(+1.20%) |
Mar 24, 2004 | 11.02 | 11.11 | 11.02 | 11.08 | 7,103,449 | -0.08(-0.76%) |
Mar 23, 2004 | 11.24 | 11.31 | 11.16 | 11.16 | 8,223,306 | -0.02(-0.20%) |
Mar 22, 2004 | 11.29 | 11.33 | 11.14 | 11.19 | 5,465,400 | -0.10(-0.87%) |
Mar 19, 2004 | 11.37 | 11.39 | 11.28 | 11.28 | 7,989,686 | -0.15(-1.31%) |
Mar 18, 2004 | 11.40 | 11.48 | 11.33 | 11.43 | 4,584,041 | +0.00(+0.03%) |
Mar 17, 2004 | 11.48 | 11.49 | 11.42 | 11.43 | 5,486,540 | +0.02(+0.19%) |
Mar 16, 2004 | 11.45 | 11.49 | 11.32 | 11.41 | 6,471,971 | -0.03(-0.24%) |
Mar 15, 2004 | 11.51 | 11.51 | 11.38 | 11.43 | 9,354,546 | -0.06(-0.51%) |
Mar 12, 2004 | 11.28 | 11.50 | 11.28 | 11.49 | 5,340,731 | +0.22(+1.91%) |
Mar 11, 2004 | 11.24 | 11.36 | 11.23 | 11.28 | 10,465,188 | -0.02(-0.16%) |
Mar 10, 2004 | 11.35 | 11.38 | 11.29 | 11.30 | 10,515,056 | -0.07(-0.58%) |
Mar 09, 2004 | 11.41 | 11.43 | 11.31 | 11.36 | 8,142,541 | -0.05(-0.40%) |
Mar 08, 2004 | 11.36 | 11.47 | 11.33 | 11.41 | 4,122,764 | +0.00(+0.02%) |
Mar 05, 2004 | 11.30 | 11.45 | 11.26 | 11.41 | 6,521,838 | +0.11(+0.98%) |
Mar 04, 2004 | 11.44 | 11.45 | 11.27 | 11.30 | 9,080,273 | -0.16(-1.37%) |
Mar 03, 2004 | 11.46 | 11.50 | 11.40 | 11.45 | 5,175,950 | -0.05(-0.43%) |
Mar 02, 2004 | 11.52 | 11.58 | 11.50 | 11.50 | 7,321,891 | -0.03(-0.26%) |
Mar 01, 2004 | 11.57 | 11.61 | 11.46 | 11.53 | 13,138,535 | -0.21(-1.78%) |
Feb 27, 2004 | 11.78 | 11.81 | 11.66 | 11.74 | 6,313,153 | -0.00(-0.02%) |
Feb 26, 2004 | 11.75 | 11.81 | 11.71 | 11.74 | 4,008,394 | -0.05(-0.44%) |
Feb 25, 2004 | 11.80 | 11.86 | 11.75 | 11.79 | 3,402,392 | +0.00(+0.02%) |
Feb 24, 2004 | 11.76 | 11.81 | 11.70 | 11.79 | 5,017,674 | +0.00(+0.02%) |
Feb 23, 2004 | 11.83 | 11.85 | 11.75 | 11.79 | 3,566,088 | -0.05(-0.39%) |
Feb 20, 2004 | 11.88 | 11.90 | 11.81 | 11.84 | 3,400,224 | -0.01(-0.05%) |
Feb 19, 2004 | 11.89 | 11.93 | 11.80 | 11.84 | 3,948,769 | +0.03(+0.27%) |
Feb 18, 2004 | 11.75 | 11.92 | 11.75 | 11.81 | 4,179,679 | +0.00(+0.03%) |
Feb 17, 2004 | 11.92 | 11.92 | 11.66 | 11.81 | 10,508,551 | -0.15(-1.30%) |
Feb 13, 2004 | 12.07 | 12.10 | 11.95 | 11.96 | 6,142,410 | -0.13(-1.08%) |
Feb 12, 2004 | 12.19 | 12.19 | 12.09 | 12.09 | 2,276,572 | -0.11(-0.91%) |
Feb 11, 2004 | 12.10 | 12.23 | 12.05 | 12.20 | 4,102,167 | +0.08(+0.70%) |
Feb 10, 2004 | 12.02 | 12.13 | 12.01 | 12.12 | 3,773,690 | +0.06(+0.52%) |
Feb 09, 2004 | 11.98 | 12.13 | 11.96 | 12.06 | 3,940,639 | +0.09(+0.72%) |
Feb 06, 2004 | 11.86 | 11.99 | 11.80 | 11.97 | 3,545,491 | +0.10(+0.87%) |
Feb 05, 2004 | 11.82 | 11.93 | 11.76 | 11.87 | 4,749,364 | +0.08(+0.66%) |
Feb 04, 2004 | 11.76 | 11.88 | 11.73 | 11.79 | 5,420,411 | -0.03(-0.28%) |
Feb 03, 2004 | 11.82 | 11.99 | 11.81 | 11.82 | 5,511,474 | -0.01(-0.05%) |
Feb 02, 2004 | 11.87 | 11.93 | 11.74 | 11.83 | 6,195,530 | -0.05(-0.45%) |
Jan 30, 2004 | 11.95 | 11.95 | 11.79 | 11.88 | 7,169,578 | -0.08(-0.63%) |
Jan 29, 2004 | 12.02 | 12.07 | 11.95 | 11.96 | 9,441,272 | -0.05(-0.45%) |
Jan 28, 2004 | 12.14 | 12.15 | 12.01 | 12.01 | 10,478,739 | -0.22(-1.79%) |
Jan 27, 2004 | 12.24 | 12.30 | 12.16 | 12.23 | 5,133,129 | -0.01(-0.06%) |
Jan 26, 2004 | 12.09 | 12.25 | 12.07 | 12.24 | 3,742,794 | +0.13(+1.07%) |
Jan 23, 2004 | 12.36 | 12.37 | 12.07 | 12.11 | 8,102,430 | -0.28(-2.28%) |
Jan 22, 2004 | 12.34 | 12.43 | 12.29 | 12.39 | 6,229,136 | +0.03(+0.22%) |
Jan 21, 2004 | 12.18 | 12.41 | 12.09 | 12.36 | 11,044,630 | +0.11(+0.87%) |
Jan 20, 2004 | 12.30 | 12.32 | 12.22 | 12.26 | 4,623,068 | -0.06(-0.48%) |
Jan 16, 2004 | 12.43 | 12.44 | 12.29 | 12.31 | 5,837,241 | -0.11(-0.89%) |
Jan 15, 2004 | 12.43 | 12.47 | 12.35 | 12.43 | 3,960,152 | +0.00(+0.00%) |
Jan 14, 2004 | 12.41 | 12.45 | 12.33 | 12.43 | 3,195,332 | +0.05(+0.43%) |
Jan 13, 2004 | 12.36 | 12.41 | 12.25 | 12.37 | 5,536,950 | +0.00(+0.00%) |
Jan 12, 2004 | 12.22 | 12.38 | 12.21 | 12.37 | 4,890,295 | +0.10(+0.80%) |
Jan 09, 2004 | 12.35 | 12.41 | 12.24 | 12.27 | 5,797,129 | -0.10(-0.82%) |
Jan 08, 2004 | 12.36 | 12.45 | 12.33 | 12.38 | 6,622,116 | -0.01(-0.08%) |
Jan 07, 2004 | 12.31 | 12.41 | 12.10 | 12.38 | 12,598,662 | -0.25(-1.97%) |
Jan 06, 2004 | 12.69 | 12.72 | 12.56 | 12.63 | 4,809,531 | -0.15(-1.17%) |
Jan 05, 2004 | 12.76 | 12.78 | 12.70 | 12.78 | 4,011,646 | +0.04(+0.29%) |
Jan 02, 2004 | 12.80 | 12.83 | 12.67 | 12.75 | 5,635,059 | -0.07(-0.56%) |
Dec 31, 2003 | 12.75 | 12.82 | 12.74 | 12.82 | 3,394,803 | +0.04(+0.33%) |
Dec 30, 2003 | 12.78 | 12.79 | 12.72 | 12.78 | 2,914,555 | -0.04(-0.35%) |
Dec 29, 2003 | 12.69 | 12.82 | 12.66 | 12.82 | 4,503,277 | +0.14(+1.14%) |
Dec 26, 2003 | 12.64 | 12.72 | 12.63 | 12.68 | 1,087,334 | +0.03(+0.22%) |
Dec 24, 2003 | 12.62 | 12.69 | 12.59 | 12.65 | 1,694,962 | -0.01(-0.07%) |
Dec 23, 2003 | 12.62 | 12.68 | 12.62 | 12.66 | 4,755,326 | -0.00(-0.03%) |
Dec 22, 2003 | 12.52 | 12.69 | 12.52 | 12.66 | 5,444,803 | +0.14(+1.14%) |
Dec 19, 2003 | 12.50 | 12.57 | 12.48 | 12.52 | 5,819,895 | -0.02(-0.13%) |
Dec 18, 2003 | 12.49 | 12.60 | 12.44 | 12.54 | 6,968,480 | +0.03(+0.24%) |
Dec 17, 2003 | 12.35 | 12.51 | 12.31 | 12.51 | 4,921,191 | +0.12(+0.97%) |
Dec 16, 2003 | 12.28 | 12.41 | 12.28 | 12.39 | 4,259,359 | +0.03(+0.21%) |
Dec 15, 2003 | 12.42 | 12.46 | 12.33 | 12.36 | 6,071,944 | -0.06(-0.46%) |
Dec 12, 2003 | 12.31 | 12.43 | 12.31 | 12.42 | 5,033,936 | +0.07(+0.55%) |
Dec 11, 2003 | 12.25 | 12.35 | 12.23 | 12.35 | 5,615,004 | +0.09(+0.72%) |
Dec 10, 2003 | 12.20 | 12.26 | 12.19 | 12.26 | 6,525,091 | +0.07(+0.56%) |
Dec 09, 2003 | 12.06 | 12.24 | 12.05 | 12.19 | 7,767,449 | +0.14(+1.15%) |
Dec 08, 2003 | 12.01 | 12.06 | 11.99 | 12.05 | 5,494,129 | -0.02(-0.15%) |
Dec 05, 2003 | 12.05 | 12.27 | 12.05 | 12.07 | 6,892,053 | +0.04(+0.29%) |
Dec 04, 2003 | 11.95 | 12.05 | 11.94 | 12.04 | 6,869,829 | +0.09(+0.76%) |
Dec 03, 2003 | 11.88 | 11.97 | 11.87 | 11.95 | 3,755,260 | +0.04(+0.34%) |
Dec 02, 2003 | 11.92 | 11.93 | 11.90 | 11.91 | 6,126,690 | -0.04(-0.37%) |
Dec 01, 2003 | 11.79 | 11.96 | 11.76 | 11.95 | 7,179,876 | +0.20(+1.73%) |
Nov 28, 2003 | 11.80 | 11.81 | 11.75 | 11.75 | 2,222,910 | -0.05(-0.45%) |
Nov 26, 2003 | 11.74 | 11.80 | 11.70 | 11.80 | 3,593,190 | +0.09(+0.80%) |
Nov 25, 2003 | 11.73 | 11.76 | 11.64 | 11.71 | 5,517,436 | -0.06(-0.47%) |
Nov 24, 2003 | 11.70 | 11.76 | 11.64 | 11.76 | 5,020,927 | +0.13(+1.11%) |
Nov 21, 2003 | 11.62 | 11.63 | 11.59 | 11.63 | 4,893,005 | +0.00(+0.03%) |
Nov 20, 2003 | 11.64 | 11.73 | 11.59 | 11.63 | 5,820,437 | -0.05(-0.46%) |
Nov 19, 2003 | 11.65 | 11.71 | 11.61 | 11.68 | 5,634,517 | +0.00(+0.02%) |
Nov 18, 2003 | 11.81 | 11.84 | 11.68 | 11.68 | 6,414,514 | -0.14(-1.15%) |
Nov 17, 2003 | 11.77 | 11.86 | 11.75 | 11.82 | 7,833,578 | -0.04(-0.31%) |
Nov 14, 2003 | 11.80 | 11.87 | 11.79 | 11.86 | 6,502,325 | +0.06(+0.47%) |
Nov 13, 2003 | 11.77 | 11.81 | 11.71 | 11.80 | 5,704,440 | +0.03(+0.25%) |
Nov 12, 2003 | 11.71 | 11.77 | 11.70 | 11.77 | 5,035,562 | +0.03(+0.27%) |
Nov 11, 2003 | 11.84 | 11.89 | 11.73 | 11.74 | 6,573,874 | -0.10(-0.86%) |
Nov 10, 2003 | 11.92 | 11.93 | 11.79 | 11.84 | 5,933,182 | -0.10(-0.80%) |
Nov 07, 2003 | 11.98 | 12.02 | 11.92 | 11.94 | 8,143,083 | -0.04(-0.35%) |
Nov 06, 2003 | 11.70 | 11.98 | 11.64 | 11.98 | 10,552,456 | +0.30(+2.56%) |
Nov 05, 2003 | 11.69 | 11.71 | 11.62 | 11.68 | 3,928,714 | -0.01(-0.09%) |
Nov 04, 2003 | 11.69 | 11.73 | 11.65 | 11.69 | 6,804,242 | -0.04(-0.30%) |