Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 11.06 | 11.27 | 11.05 | 11.26 | 1,709,822 | +0.21(+1.86%) |
Oct 28, 2004 | 10.98 | 11.16 | 10.95 | 11.05 | 1,264,192 | -0.45(-3.94%) |
Oct 27, 2004 | 11.48 | 11.52 | 11.39 | 11.51 | 760,970 | +0.08(+0.70%) |
Oct 26, 2004 | 11.36 | 11.43 | 11.30 | 11.43 | 860,103 | +0.11(+0.99%) |
Oct 25, 2004 | 11.33 | 11.39 | 11.24 | 11.31 | 896,925 | +0.09(+0.80%) |
Oct 22, 2004 | 11.38 | 11.38 | 11.19 | 11.22 | 851,606 | -0.08(-0.68%) |
Oct 21, 2004 | 11.27 | 11.38 | 11.20 | 11.30 | 1,262,303 | +0.26(+2.35%) |
Oct 20, 2004 | 10.83 | 11.16 | 10.80 | 11.04 | 1,833,503 | +0.08(+0.74%) |
Oct 19, 2004 | 11.10 | 11.12 | 10.94 | 10.96 | 1,174,499 | -0.25(-2.23%) |
Oct 18, 2004 | 11.30 | 11.31 | 11.18 | 11.21 | 715,651 | -0.11(-1.01%) |
Oct 15, 2004 | 11.19 | 11.36 | 11.19 | 11.32 | 768,523 | +0.18(+1.63%) |
Oct 14, 2004 | 11.13 | 11.24 | 11.09 | 11.14 | 1,097,080 | +0.12(+1.06%) |
Oct 13, 2004 | 11.17 | 11.17 | 10.99 | 11.03 | 2,433,027 | -0.43(-3.78%) |
Oct 12, 2004 | 11.43 | 11.47 | 11.39 | 11.46 | 861,048 | -0.25(-2.17%) |
Oct 11, 2004 | 11.86 | 11.86 | 11.66 | 11.71 | 1,762,693 | -0.00(-0.02%) |
Oct 08, 2004 | 11.82 | 11.90 | 11.70 | 11.72 | 1,213,209 | -0.06(-0.50%) |
Oct 07, 2004 | 11.91 | 11.92 | 11.76 | 11.78 | 1,284,963 | -0.05(-0.45%) |
Oct 06, 2004 | 11.60 | 11.88 | 11.60 | 11.83 | 1,360,493 | +0.26(+2.27%) |
Oct 05, 2004 | 11.50 | 11.66 | 11.48 | 11.57 | 2,459,462 | +0.09(+0.82%) |
Oct 04, 2004 | 11.43 | 11.49 | 11.39 | 11.47 | 1,977,011 | -0.20(-1.70%) |
Oct 01, 2004 | 11.65 | 11.71 | 11.60 | 11.67 | 1,258,527 | +0.16(+1.41%) |
Sep 30, 2004 | 11.46 | 11.51 | 11.41 | 11.51 | 1,064,980 | +0.05(+0.41%) |
Sep 29, 2004 | 11.44 | 11.52 | 11.42 | 11.46 | 1,745,699 | +0.01(+0.05%) |
Sep 28, 2004 | 11.35 | 11.47 | 11.26 | 11.46 | 2,098,804 | +0.47(+4.30%) |
Sep 27, 2004 | 10.95 | 11.00 | 10.91 | 10.98 | 790,238 | -0.06(-0.57%) |
Sep 24, 2004 | 11.02 | 11.11 | 10.99 | 11.05 | 1,177,332 | +0.04(+0.40%) |
Sep 23, 2004 | 11.00 | 11.06 | 10.99 | 11.00 | 1,238,700 | -0.07(-0.67%) |
Sep 22, 2004 | 11.08 | 11.11 | 11.05 | 11.07 | 1,038,544 | -0.05(-0.44%) |
Sep 21, 2004 | 10.98 | 11.17 | 10.98 | 11.12 | 1,869,380 | +0.11(+1.03%) |
Sep 20, 2004 | 10.91 | 11.02 | 10.89 | 11.01 | 1,095,192 | -0.07(-0.63%) |
Sep 17, 2004 | 11.06 | 11.08 | 11.04 | 11.08 | 1,315,175 | +0.28(+2.63%) |
Sep 16, 2004 | 10.66 | 10.83 | 10.66 | 10.80 | 1,058,371 | +0.19(+1.83%) |
Sep 15, 2004 | 10.67 | 10.67 | 10.58 | 10.60 | 861,992 | +0.00(+0.00%) |
Sep 14, 2004 | 10.63 | 10.65 | 10.58 | 10.60 | 624,071 | +0.08(+0.74%) |
Sep 13, 2004 | 10.54 | 10.56 | 10.49 | 10.52 | 815,729 | +0.13(+1.25%) |
Sep 10, 2004 | 10.41 | 10.42 | 10.34 | 10.39 | 686,383 | +0.01(+0.08%) |
Sep 09, 2004 | 10.39 | 10.41 | 10.29 | 10.39 | 908,254 | -0.08(-0.74%) |
Sep 08, 2004 | 10.34 | 10.50 | 10.33 | 10.46 | 710,931 | +0.04(+0.43%) |
Sep 07, 2004 | 10.41 | 10.43 | 10.33 | 10.42 | 1,458,683 | -0.13(-1.23%) |
Sep 03, 2004 | 10.50 | 10.59 | 10.46 | 10.55 | 1,322,728 | -0.19(-1.79%) |
Sep 02, 2004 | 10.66 | 10.74 | 10.59 | 10.74 | 798,735 | +0.05(+0.49%) |
Sep 01, 2004 | 10.62 | 10.71 | 10.59 | 10.69 | 911,087 | -0.07(-0.67%) |
Aug 31, 2004 | 10.58 | 10.76 | 10.56 | 10.76 | 771,355 | +0.12(+1.18%) |
Aug 30, 2004 | 10.74 | 10.77 | 10.63 | 10.63 | 381,429 | -0.10(-0.98%) |
Aug 27, 2004 | 10.70 | 10.77 | 10.67 | 10.74 | 396,535 | +0.01(+0.14%) |
Aug 26, 2004 | 10.61 | 10.72 | 10.60 | 10.72 | 645,786 | +0.09(+0.85%) |
Aug 25, 2004 | 10.49 | 10.64 | 10.44 | 10.63 | 1,000,779 | -0.03(-0.25%) |
Aug 24, 2004 | 10.76 | 10.78 | 10.59 | 10.66 | 997,002 | -0.24(-2.20%) |
Aug 23, 2004 | 11.03 | 11.05 | 10.90 | 10.90 | 1,498,336 | -0.20(-1.78%) |
Aug 20, 2004 | 10.87 | 11.11 | 10.85 | 11.10 | 1,290,627 | +0.19(+1.74%) |
Aug 19, 2004 | 10.89 | 11.01 | 10.89 | 10.91 | 1,014,941 | +0.14(+1.27%) |
Aug 18, 2004 | 10.65 | 10.80 | 10.63 | 10.77 | 741,143 | -0.09(-0.83%) |
Aug 17, 2004 | 10.82 | 10.91 | 10.81 | 10.86 | 477,730 | -0.04(-0.36%) |
Aug 16, 2004 | 10.76 | 10.90 | 10.72 | 10.90 | 3,279,913 | +0.26(+2.46%) |
Aug 13, 2004 | 10.69 | 10.71 | 10.62 | 10.64 | 1,832,559 | -0.00(-0.03%) |
Aug 12, 2004 | 10.59 | 10.71 | 10.55 | 10.64 | 738,310 | +0.00(+0.01%) |
Aug 11, 2004 | 10.66 | 10.66 | 10.56 | 10.64 | 850,662 | -0.26(-2.42%) |
Aug 10, 2004 | 10.85 | 10.93 | 10.82 | 10.91 | 1,412,420 | +0.03(+0.30%) |
Aug 09, 2004 | 10.85 | 10.90 | 10.81 | 10.87 | 909,198 | +0.06(+0.54%) |
Aug 06, 2004 | 10.96 | 10.97 | 10.79 | 10.81 | 996,058 | -0.14(-1.27%) |
Aug 05, 2004 | 11.13 | 11.14 | 10.95 | 10.95 | 606,132 | -0.25(-2.23%) |
Aug 04, 2004 | 11.03 | 11.21 | 11.01 | 11.20 | 768,523 | +0.08(+0.73%) |
Aug 03, 2004 | 11.17 | 11.21 | 11.12 | 11.12 | 674,109 | +0.06(+0.57%) |
Aug 02, 2004 | 10.97 | 11.06 | 10.94 | 11.06 | 593,858 | -0.05(-0.45%) |
Jul 30, 2004 | 11.15 | 11.17 | 11.06 | 11.11 | 766,634 | +0.17(+1.54%) |
Jul 29, 2004 | 10.81 | 11.01 | 10.81 | 10.94 | 911,087 | +0.21(+2.00%) |
Jul 28, 2004 | 10.55 | 10.74 | 10.55 | 10.73 | 841,221 | +0.19(+1.78%) |
Jul 27, 2004 | 10.46 | 10.56 | 10.38 | 10.54 | 1,733,425 | +0.10(+0.97%) |
Jul 26, 2004 | 10.51 | 10.51 | 10.37 | 10.44 | 831,779 | +0.13(+1.24%) |
Jul 23, 2004 | 10.44 | 10.44 | 10.31 | 10.31 | 1,149,952 | -0.38(-3.53%) |
Jul 22, 2004 | 10.61 | 10.72 | 10.56 | 10.69 | 1,094,248 | -0.01(-0.07%) |
Jul 21, 2004 | 10.96 | 10.96 | 10.69 | 10.69 | 1,074,421 | -0.19(-1.78%) |
Jul 20, 2004 | 10.94 | 10.94 | 10.84 | 10.89 | 1,044,209 | -0.21(-1.85%) |
Jul 19, 2004 | 11.16 | 11.16 | 11.01 | 11.09 | 1,157,505 | -0.16(-1.41%) |
Jul 16, 2004 | 11.25 | 11.35 | 11.23 | 11.25 | 1,348,219 | +0.29(+2.67%) |
Jul 15, 2004 | 11.02 | 11.11 | 10.96 | 10.96 | 2,289,519 | +0.07(+0.64%) |
Jul 14, 2004 | 10.83 | 10.97 | 10.82 | 10.89 | 1,579,532 | +0.00(+0.03%) |
Jul 13, 2004 | 10.91 | 10.92 | 10.83 | 10.89 | 694,880 | -0.01(-0.06%) |
Jul 12, 2004 | 10.86 | 10.90 | 10.80 | 10.89 | 839,333 | +0.05(+0.50%) |
Jul 09, 2004 | 10.73 | 10.87 | 10.73 | 10.84 | 956,405 | +0.12(+1.12%) |
Jul 08, 2004 | 10.74 | 10.80 | 10.70 | 10.72 | 1,411,476 | +0.06(+0.55%) |
Jul 07, 2004 | 10.55 | 10.73 | 10.55 | 10.66 | 1,501,169 | +0.21(+2.02%) |
Jul 06, 2004 | 10.43 | 10.48 | 10.39 | 10.45 | 1,012,109 | +0.09(+0.87%) |
Jul 02, 2004 | 10.27 | 10.39 | 10.26 | 10.36 | 529,657 | +0.08(+0.79%) |
Jul 01, 2004 | 10.34 | 10.37 | 10.24 | 10.28 | 820,450 | -0.11(-1.04%) |
Jun 30, 2004 | 10.29 | 10.39 | 10.22 | 10.39 | 697,713 | +0.11(+1.04%) |
Jun 29, 2004 | 10.23 | 10.29 | 10.19 | 10.28 | 929,969 | -0.05(-0.47%) |
Jun 28, 2004 | 10.55 | 10.56 | 10.33 | 10.33 | 996,058 | -0.08(-0.81%) |
Jun 25, 2004 | 10.42 | 10.50 | 10.37 | 10.41 | 1,291,572 | +0.04(+0.43%) |
Jun 24, 2004 | 10.31 | 10.42 | 10.28 | 10.37 | 1,275,521 | +0.26(+2.60%) |
Jun 23, 2004 | 10.01 | 10.12 | 9.950 | 10.10 | 1,207,544 | +0.06(+0.56%) |
Jun 22, 2004 | 10.01 | 10.08 | 9.926 | 10.05 | 1,300,069 | -0.04(-0.41%) |
Jun 21, 2004 | 10.16 | 10.22 | 10.06 | 10.09 | 1,245,309 | -0.18(-1.78%) |
Jun 18, 2004 | 10.21 | 10.30 | 10.19 | 10.27 | 971,511 | +0.13(+1.31%) |
Jun 17, 2004 | 10.06 | 10.16 | 9.996 | 10.14 | 856,327 | +0.18(+1.76%) |
Jun 16, 2004 | 10.04 | 10.04 | 9.897 | 9.965 | 1,016,829 | -0.09(-0.92%) |
Jun 15, 2004 | 9.909 | 10.09 | 9.895 | 10.06 | 1,278,354 | +0.10(+1.04%) |
Jun 14, 2004 | 9.920 | 9.955 | 9.883 | 9.953 | 1,131,069 | -0.20(-1.95%) |
Jun 10, 2004 | 10.14 | 10.16 | 10.05 | 10.15 | 750,584 | +0.07(+0.70%) |
Jun 09, 2004 | 10.21 | 10.21 | 10.08 | 10.08 | 2,230,038 | -0.37(-3.53%) |
Jun 08, 2004 | 10.44 | 10.45 | 10.36 | 10.45 | 741,143 | -0.06(-0.61%) |
Jun 07, 2004 | 10.37 | 10.53 | 10.35 | 10.51 | 701,489 | +0.23(+2.21%) |
Jun 04, 2004 | 10.19 | 10.30 | 10.16 | 10.29 | 777,964 | +0.22(+2.21%) |
Jun 03, 2004 | 10.15 | 10.17 | 10.05 | 10.06 | 1,050,818 | -0.20(-1.96%) |
Jun 02, 2004 | 10.34 | 10.34 | 10.15 | 10.26 | 1,726,816 | -0.06(-0.63%) |
Jun 01, 2004 | 10.36 | 10.40 | 10.30 | 10.33 | 889,371 | -0.01(-0.06%) |
May 28, 2004 | 10.30 | 10.35 | 10.23 | 10.34 | 759,081 | -0.02(-0.16%) |
May 27, 2004 | 10.34 | 10.38 | 10.31 | 10.35 | 887,483 | +0.18(+1.76%) |
May 26, 2004 | 10.16 | 10.25 | 10.08 | 10.17 | 1,689,051 | +0.05(+0.47%) |
May 25, 2004 | 9.812 | 10.14 | 9.791 | 10.13 | 1,845,777 | +0.25(+2.52%) |
May 24, 2004 | 9.929 | 9.962 | 9.831 | 9.877 | 876,154 | +0.02(+0.17%) |
May 21, 2004 | 9.841 | 9.901 | 9.791 | 9.860 | 1,523,828 | +0.43(+4.55%) |
May 20, 2004 | 9.490 | 9.517 | 9.400 | 9.431 | 1,345,387 | -0.17(-1.72%) |
May 19, 2004 | 9.766 | 9.860 | 9.596 | 9.596 | 1,786,297 | +0.18(+1.96%) |
May 18, 2004 | 9.305 | 9.416 | 9.285 | 9.412 | 1,548,375 | +0.21(+2.31%) |
May 17, 2004 | 9.129 | 9.305 | 9.107 | 9.199 | 1,669,224 | +0.05(+0.50%) |
May 14, 2004 | 9.146 | 9.264 | 8.953 | 9.153 | 4,389,268 | -0.36(-3.82%) |
May 13, 2004 | 9.477 | 9.548 | 9.443 | 9.517 | 687,327 | -0.06(-0.65%) |
May 12, 2004 | 9.511 | 9.587 | 9.437 | 9.579 | 1,151,840 | +0.10(+1.03%) |
May 11, 2004 | 9.408 | 9.482 | 9.336 | 9.482 | 2,194,161 | +0.14(+1.45%) |
May 10, 2004 | 9.315 | 9.411 | 9.254 | 9.346 | 2,075,201 | -0.20(-2.12%) |
May 07, 2004 | 9.620 | 9.675 | 9.523 | 9.548 | 1,641,844 | -0.17(-1.80%) |
May 06, 2004 | 9.672 | 9.778 | 9.649 | 9.723 | 2,635,071 | -0.14(-1.41%) |
May 05, 2004 | 9.856 | 9.954 | 9.788 | 9.862 | 1,601,247 | +0.07(+0.70%) |
May 04, 2004 | 9.731 | 9.849 | 9.730 | 9.793 | 2,451,909 | +0.17(+1.82%) |
May 03, 2004 | 9.490 | 9.618 | 9.379 | 9.618 | 1,267,968 | +0.13(+1.35%) |
Apr 30, 2004 | 9.432 | 9.517 | 9.393 | 9.490 | 1,463,404 | -0.02(-0.23%) |
Apr 29, 2004 | 9.454 | 9.612 | 9.430 | 9.512 | 3,078,813 | +0.09(+0.98%) |
Apr 28, 2004 | 9.568 | 9.593 | 9.387 | 9.420 | 1,775,911 | -0.48(-4.86%) |
Apr 27, 2004 | 9.922 | 9.992 | 9.860 | 9.901 | 1,343,499 | +0.03(+0.29%) |
Apr 26, 2004 | 9.904 | 9.958 | 9.869 | 9.873 | 769,467 | -0.01(-0.15%) |
Apr 23, 2004 | 9.797 | 9.901 | 9.718 | 9.887 | 1,600,303 | +0.03(+0.29%) |
Apr 22, 2004 | 9.607 | 9.871 | 9.605 | 9.859 | 4,233,486 | +0.07(+0.68%) |
Apr 21, 2004 | 9.771 | 9.867 | 9.744 | 9.792 | 2,947,578 | -0.39(-3.86%) |
Apr 20, 2004 | 10.38 | 10.40 | 10.18 | 10.19 | 1,280,242 | -0.28(-2.72%) |
Apr 19, 2004 | 10.38 | 10.49 | 10.33 | 10.47 | 1,755,140 | -0.01(-0.10%) |
Apr 16, 2004 | 10.39 | 10.54 | 10.35 | 10.48 | 1,113,131 | +0.25(+2.49%) |
Apr 15, 2004 | 10.11 | 10.25 | 10.08 | 10.23 | 2,652,065 | +0.04(+0.42%) |
Apr 14, 2004 | 10.18 | 10.30 | 10.16 | 10.18 | 2,459,462 | -0.50(-4.66%) |
Apr 13, 2004 | 10.87 | 10.88 | 10.64 | 10.68 | 1,374,655 | -0.25(-2.26%) |
Apr 12, 2004 | 10.90 | 10.95 | 10.84 | 10.93 | 423,915 | +0.06(+0.52%) |
Apr 08, 2004 | 11.02 | 11.02 | 10.84 | 10.87 | 856,327 | -0.04(-0.39%) |
Apr 07, 2004 | 10.92 | 11.00 | 10.89 | 10.91 | 1,346,331 | -0.08(-0.68%) |
Apr 06, 2004 | 10.81 | 11.01 | 10.79 | 10.99 | 1,475,677 | +0.02(+0.15%) |
Apr 05, 2004 | 10.89 | 11.00 | 10.84 | 10.97 | 950,740 | -0.18(-1.61%) |
Apr 02, 2004 | 11.04 | 11.18 | 11.03 | 11.15 | 1,837,280 | +0.31(+2.86%) |
Apr 01, 2004 | 10.76 | 10.85 | 10.73 | 10.84 | 1,080,086 | +0.19(+1.78%) |
Mar 31, 2004 | 10.53 | 10.70 | 10.53 | 10.65 | 1,986,452 | -0.11(-1.00%) |
Mar 30, 2004 | 10.55 | 10.76 | 10.55 | 10.76 | 1,438,856 | +0.19(+1.76%) |
Mar 29, 2004 | 10.54 | 10.64 | 10.53 | 10.57 | 823,282 | +0.12(+1.12%) |
Mar 26, 2004 | 10.38 | 10.49 | 10.32 | 10.46 | 1,284,963 | +0.12(+1.18%) |
Mar 25, 2004 | 10.21 | 10.34 | 10.15 | 10.34 | 1,537,046 | +0.17(+1.70%) |
Mar 24, 2004 | 10.23 | 10.26 | 10.15 | 10.16 | 2,179,055 | -0.31(-2.93%) |
Mar 23, 2004 | 10.55 | 10.58 | 10.43 | 10.47 | 1,799,514 | -0.09(-0.86%) |
Mar 22, 2004 | 10.41 | 10.58 | 10.41 | 10.56 | 3,785,023 | +0.01(+0.11%) |
Mar 19, 2004 | 10.53 | 10.67 | 10.49 | 10.55 | 1,078,198 | -0.13(-1.18%) |
Mar 18, 2004 | 10.69 | 10.72 | 10.60 | 10.68 | 1,076,310 | -0.08(-0.79%) |
Mar 17, 2004 | 10.65 | 10.80 | 10.62 | 10.76 | 843,109 | +0.18(+1.69%) |
Mar 16, 2004 | 10.63 | 10.63 | 10.50 | 10.58 | 1,419,973 | +0.16(+1.58%) |
Mar 15, 2004 | 10.49 | 10.49 | 10.31 | 10.42 | 3,115,634 | -0.20(-1.89%) |
Mar 12, 2004 | 10.46 | 10.67 | 10.44 | 10.62 | 3,278,025 | +0.29(+2.82%) |
Mar 11, 2004 | 10.27 | 10.43 | 10.23 | 10.33 | 2,639,792 | -0.12(-1.17%) |
Mar 10, 2004 | 10.66 | 10.66 | 10.45 | 10.45 | 2,545,378 | -0.67(-6.05%) |
Mar 09, 2004 | 11.33 | 11.38 | 11.12 | 11.12 | 1,344,443 | -0.33(-2.91%) |
Mar 08, 2004 | 11.37 | 11.50 | 11.36 | 11.46 | 3,210,991 | +0.02(+0.16%) |
Mar 05, 2004 | 11.23 | 11.49 | 11.23 | 11.44 | 1,195,270 | +0.13(+1.15%) |
Mar 04, 2004 | 11.23 | 11.32 | 11.15 | 11.31 | 1,483,230 | -0.12(-1.07%) |
Mar 03, 2004 | 11.37 | 11.47 | 11.26 | 11.43 | 1,162,226 | -0.36(-3.04%) |
Mar 02, 2004 | 11.93 | 11.95 | 11.73 | 11.79 | 794,958 | -0.14(-1.16%) |
Mar 01, 2004 | 11.69 | 11.94 | 11.69 | 11.93 | 1,604,079 | +0.28(+2.45%) |
Feb 27, 2004 | 11.53 | 11.65 | 11.44 | 11.64 | 1,073,477 | -0.03(-0.29%) |
Feb 26, 2004 | 11.51 | 11.68 | 11.48 | 11.67 | 856,327 | +0.18(+1.56%) |
Feb 25, 2004 | 11.57 | 11.60 | 11.47 | 11.50 | 452,239 | +0.05(+0.46%) |
Feb 24, 2004 | 11.21 | 11.55 | 11.20 | 11.44 | 922,416 | -0.08(-0.65%) |
Feb 23, 2004 | 11.62 | 11.62 | 11.44 | 11.52 | 996,058 | -0.18(-1.52%) |
Feb 20, 2004 | 11.94 | 11.94 | 11.56 | 11.70 | 1,253,806 | -0.41(-3.39%) |
Feb 19, 2004 | 12.00 | 12.15 | 11.97 | 12.11 | 2,189,441 | +0.24(+2.01%) |
Feb 18, 2004 | 11.98 | 12.10 | 11.85 | 11.87 | 653,339 | -0.09(-0.78%) |
Feb 17, 2004 | 11.97 | 12.04 | 11.88 | 11.96 | 729,813 | +0.18(+1.56%) |
Feb 13, 2004 | 11.93 | 11.94 | 11.62 | 11.78 | 1,076,310 | +0.12(+1.06%) |
Feb 12, 2004 | 11.56 | 11.74 | 11.54 | 11.65 | 1,062,148 | +0.08(+0.71%) |
Feb 11, 2004 | 11.26 | 11.60 | 11.22 | 11.57 | 2,247,033 | +0.29(+2.56%) |
Feb 10, 2004 | 11.28 | 11.33 | 11.21 | 11.28 | 705,266 | -0.08(-0.66%) |
Feb 09, 2004 | 11.33 | 11.37 | 11.22 | 11.36 | 2,103,525 | +0.29(+2.66%) |
Feb 06, 2004 | 10.95 | 11.06 | 10.89 | 11.06 | 2,747,423 | +0.08(+0.74%) |
Feb 05, 2004 | 10.88 | 11.05 | 10.87 | 10.98 | 1,081,030 | +0.08(+0.72%) |
Feb 04, 2004 | 11.06 | 11.06 | 10.88 | 10.90 | 1,613,520 | -0.03(-0.23%) |
Feb 03, 2004 | 11.00 | 11.05 | 10.81 | 10.93 | 2,910,757 | -0.26(-2.33%) |
Feb 02, 2004 | 11.23 | 11.26 | 11.08 | 11.19 | 1,734,369 | -0.25(-2.19%) |
Jan 30, 2004 | 11.22 | 11.50 | 11.21 | 11.44 | 956,405 | +0.28(+2.50%) |
Jan 29, 2004 | 11.30 | 11.31 | 11.01 | 11.16 | 1,546,487 | -0.03(-0.28%) |
Jan 28, 2004 | 11.44 | 11.47 | 11.14 | 11.19 | 849,718 | -0.23(-2.02%) |
Jan 27, 2004 | 11.42 | 11.51 | 11.40 | 11.42 | 1,432,247 | -0.11(-0.96%) |
Jan 26, 2004 | 11.54 | 11.58 | 11.37 | 11.53 | 1,216,985 | +0.28(+2.45%) |
Jan 23, 2004 | 11.51 | 11.51 | 11.23 | 11.26 | 1,137,678 | -0.22(-1.94%) |
Jan 22, 2004 | 11.56 | 11.56 | 11.38 | 11.48 | 992,282 | -0.16(-1.36%) |
Jan 21, 2004 | 11.53 | 11.66 | 11.48 | 11.64 | 2,650,177 | -0.05(-0.41%) |
Jan 20, 2004 | 11.50 | 11.76 | 11.49 | 11.69 | 1,982,676 | +0.22(+1.94%) |
Jan 16, 2004 | 11.46 | 11.49 | 11.38 | 11.47 | 1,290,627 | +0.12(+1.03%) |
Jan 15, 2004 | 11.39 | 11.42 | 11.23 | 11.35 | 2,242,312 | -0.47(-3.94%) |
Jan 14, 2004 | 11.73 | 11.83 | 11.66 | 11.82 | 1,363,326 | +0.18(+1.58%) |
Jan 13, 2004 | 11.82 | 11.82 | 11.58 | 11.63 | 1,539,878 | -0.15(-1.25%) |
Jan 12, 2004 | 11.76 | 11.81 | 11.68 | 11.78 | 1,014,941 | +0.06(+0.54%) |
Jan 09, 2004 | 11.65 | 11.73 | 11.59 | 11.71 | 2,197,938 | -0.13(-1.12%) |
Jan 08, 2004 | 11.94 | 11.97 | 11.85 | 11.85 | 1,157,505 | -0.08(-0.63%) |
Jan 07, 2004 | 11.83 | 11.94 | 11.67 | 11.92 | 2,995,729 | -0.31(-2.55%) |
Jan 06, 2004 | 12.30 | 12.30 | 12.13 | 12.23 | 1,220,762 | +0.00(+0.00%) |
Jan 05, 2004 | 12.12 | 12.32 | 12.11 | 12.23 | 1,508,722 | +0.37(+3.10%) |
Jan 02, 2004 | 11.88 | 12.02 | 11.85 | 11.87 | 704,322 | +0.08(+0.65%) |
Dec 31, 2003 | 11.77 | 11.79 | 11.73 | 11.79 | 1,172,611 | +0.07(+0.60%) |
Dec 30, 2003 | 11.66 | 11.74 | 11.72 | 11.72 | 1,612,576 | +0.06(+0.48%) |
Dec 29, 2003 | 11.54 | 11.70 | 11.54 | 11.66 | 2,129,960 | +0.22(+1.96%) |
Dec 26, 2003 | 11.33 | 11.44 | 11.33 | 11.44 | 432,412 | +0.09(+0.76%) |
Dec 24, 2003 | 11.35 | 11.36 | 11.29 | 11.35 | 303,066 | +0.09(+0.81%) |
Dec 23, 2003 | 11.16 | 11.29 | 11.15 | 11.26 | 2,054,430 | +0.12(+1.06%) |
Dec 22, 2003 | 11.21 | 11.22 | 11.13 | 11.14 | 1,415,253 | -0.09(-0.76%) |
Dec 19, 2003 | 11.13 | 11.35 | 11.10 | 11.23 | 3,919,090 | +0.16(+1.45%) |
Dec 18, 2003 | 10.93 | 11.10 | 10.91 | 11.07 | 1,937,358 | +0.17(+1.60%) |
Dec 17, 2003 | 10.88 | 10.92 | 10.86 | 10.89 | 1,791,961 | +0.15(+1.40%) |
Dec 16, 2003 | 10.72 | 10.79 | 10.71 | 10.74 | 1,201,879 | -0.17(-1.52%) |
Dec 15, 2003 | 10.90 | 10.95 | 10.89 | 10.91 | 1,014,941 | +0.08(+0.73%) |
Dec 12, 2003 | 10.78 | 10.90 | 10.73 | 10.83 | 867,656 | +0.08(+0.74%) |
Dec 11, 2003 | 10.59 | 10.79 | 10.57 | 10.75 | 1,542,711 | -0.10(-0.95%) |
Dec 10, 2003 | 10.92 | 10.92 | 10.81 | 10.85 | 1,440,744 | -0.27(-2.41%) |
Dec 09, 2003 | 11.18 | 11.22 | 11.07 | 11.12 | 2,889,986 | +0.29(+2.70%) |
Dec 08, 2003 | 10.81 | 10.83 | 10.78 | 10.83 | 2,077,089 | -0.02(-0.20%) |
Dec 05, 2003 | 10.70 | 10.90 | 10.66 | 10.85 | 1,000,779 | +0.04(+0.33%) |
Dec 04, 2003 | 10.70 | 10.83 | 10.67 | 10.81 | 1,249,086 | +0.09(+0.84%) |
Dec 03, 2003 | 10.64 | 10.81 | 10.64 | 10.72 | 766,634 | +0.22(+2.07%) |
Dec 02, 2003 | 10.52 | 10.74 | 10.48 | 10.51 | 1,596,526 | -0.21(-2.00%) |
Dec 01, 2003 | 10.43 | 10.75 | 10.43 | 10.72 | 1,246,253 | +0.31(+3.02%) |
Nov 28, 2003 | 10.26 | 10.41 | 10.26 | 10.41 | 723,204 | -0.00(-0.01%) |
Nov 26, 2003 | 10.25 | 10.40 | 10.23 | 10.41 | 2,151,676 | +0.29(+2.89%) |
Nov 25, 2003 | 10.06 | 10.11 | 9.999 | 10.12 | 1,031,935 | +0.11(+1.06%) |
Nov 24, 2003 | 10.01 | 10.15 | 9.978 | 10.01 | 1,489,839 | -0.05(-0.53%) |
Nov 21, 2003 | 10.03 | 10.14 | 9.967 | 10.06 | 694,880 | +0.16(+1.64%) |
Nov 20, 2003 | 9.881 | 10.04 | 9.832 | 9.900 | 909,198 | -0.27(-2.63%) |
Nov 19, 2003 | 10.10 | 10.17 | 10.07 | 10.17 | 578,752 | +0.16(+1.57%) |
Nov 18, 2003 | 10.05 | 10.08 | 9.977 | 10.01 | 1,265,136 | -0.21(-2.06%) |
Nov 17, 2003 | 10.25 | 10.33 | 10.08 | 10.22 | 1,863,715 | -0.21(-1.98%) |
Nov 14, 2003 | 10.47 | 10.54 | 10.39 | 10.43 | 1,298,180 | -0.11(-1.09%) |
Nov 13, 2003 | 10.55 | 10.59 | 10.51 | 10.54 | 1,605,023 | +0.04(+0.33%) |
Nov 12, 2003 | 10.34 | 10.52 | 10.34 | 10.51 | 463,568 | +0.26(+2.59%) |
Nov 11, 2003 | 10.19 | 10.32 | 10.19 | 10.24 | 824,226 | -0.08(-0.80%) |
Nov 10, 2003 | 10.52 | 10.43 | 10.37 | 10.32 | 562,702 | -0.20(-1.88%) |
Nov 07, 2003 | 10.37 | 10.54 | 10.37 | 10.52 | 771,355 | +0.22(+2.12%) |
Nov 06, 2003 | 10.29 | 10.32 | 10.27 | 10.30 | 1,298,180 | -0.07(-0.66%) |
Nov 05, 2003 | 10.51 | 10.43 | 10.28 | 10.37 | 1,723,040 | -0.25(-2.32%) |
Nov 04, 2003 | 10.51 | 10.64 | 10.50 | 10.62 | 1,593,920 | +0.14(+1.31%) |