Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 12.05 | 12.23 | 12.04 | 12.10 | 1,570,431 | +0.05(+0.40%) |
Oct 28, 2004 | 11.97 | 12.11 | 11.82 | 12.05 | 2,104,498 | +0.08(+0.69%) |
Oct 27, 2004 | 11.97 | 11.97 | 11.83 | 11.97 | 3,103,446 | -0.02(-0.14%) |
Oct 26, 2004 | 11.85 | 11.99 | 11.82 | 11.99 | 1,751,512 | +0.11(+0.95%) |
Oct 25, 2004 | 11.77 | 11.88 | 11.76 | 11.88 | 2,701,043 | +0.04(+0.31%) |
Oct 22, 2004 | 11.54 | 11.99 | 11.54 | 11.84 | 3,809,416 | +0.29(+2.48%) |
Oct 21, 2004 | 11.76 | 11.81 | 11.43 | 11.55 | 5,342,432 | -0.21(-1.76%) |
Oct 20, 2004 | 11.84 | 11.91 | 11.73 | 11.76 | 2,184,272 | -0.08(-0.69%) |
Oct 19, 2004 | 11.94 | 12.10 | 11.84 | 11.84 | 2,104,851 | -0.11(-0.95%) |
Oct 18, 2004 | 11.76 | 11.98 | 11.75 | 11.96 | 2,068,846 | +0.16(+1.39%) |
Oct 15, 2004 | 11.86 | 11.92 | 11.77 | 11.79 | 1,766,338 | +0.00(+0.02%) |
Oct 14, 2004 | 11.77 | 11.86 | 11.69 | 11.79 | 2,090,731 | +0.03(+0.22%) |
Oct 13, 2004 | 11.99 | 12.01 | 11.67 | 11.76 | 2,257,693 | -0.17(-1.42%) |
Oct 12, 2004 | 12.03 | 12.03 | 11.89 | 11.93 | 2,020,840 | -0.10(-0.85%) |
Oct 11, 2004 | 12.08 | 12.24 | 12.02 | 12.03 | 1,863,409 | -0.08(-0.68%) |
Oct 08, 2004 | 12.22 | 12.26 | 12.05 | 12.12 | 1,784,693 | -0.09(-0.76%) |
Oct 07, 2004 | 12.37 | 12.45 | 12.21 | 12.21 | 1,380,878 | -0.20(-1.58%) |
Oct 06, 2004 | 12.24 | 12.41 | 12.14 | 12.41 | 2,253,104 | +0.16(+1.32%) |
Oct 05, 2004 | 12.42 | 12.42 | 12.23 | 12.24 | 2,722,222 | -0.17(-1.39%) |
Oct 04, 2004 | 12.43 | 12.53 | 12.31 | 12.42 | 5,324,076 | -0.01(-0.09%) |
Oct 01, 2004 | 12.44 | 12.53 | 12.38 | 12.43 | 2,170,153 | -0.03(-0.20%) |
Sep 30, 2004 | 12.28 | 12.50 | 12.25 | 12.45 | 4,335,365 | +0.17(+1.36%) |
Sep 29, 2004 | 12.20 | 12.31 | 12.16 | 12.29 | 1,984,130 | +0.03(+0.23%) |
Sep 28, 2004 | 11.91 | 12.28 | 11.91 | 12.26 | 3,600,096 | +0.35(+2.90%) |
Sep 27, 2004 | 11.94 | 11.94 | 11.82 | 11.91 | 3,046,968 | -0.07(-0.54%) |
Sep 24, 2004 | 11.94 | 12.00 | 11.89 | 11.98 | 1,966,480 | +0.06(+0.52%) |
Sep 23, 2004 | 12.04 | 12.08 | 11.91 | 11.92 | 1,886,353 | -0.10(-0.87%) |
Sep 22, 2004 | 12.15 | 12.17 | 11.96 | 12.02 | 3,577,858 | -0.16(-1.28%) |
Sep 21, 2004 | 12.02 | 12.18 | 11.98 | 12.18 | 3,093,209 | +0.16(+1.30%) |
Sep 20, 2004 | 11.99 | 12.06 | 11.94 | 12.02 | 1,492,421 | -0.02(-0.19%) |
Sep 17, 2004 | 12.05 | 12.21 | 12.02 | 12.04 | 2,063,904 | +0.02(+0.19%) |
Sep 16, 2004 | 11.93 | 12.10 | 11.93 | 12.02 | 2,272,166 | +0.09(+0.78%) |
Sep 15, 2004 | 11.87 | 11.95 | 11.76 | 11.93 | 3,338,887 | +0.06(+0.50%) |
Sep 14, 2004 | 11.73 | 11.93 | 11.72 | 11.87 | 5,113,697 | +0.16(+1.38%) |
Sep 13, 2004 | 11.64 | 11.82 | 11.64 | 11.71 | 4,541,508 | +0.23(+1.97%) |
Sep 10, 2004 | 11.45 | 11.50 | 11.42 | 11.48 | 2,432,421 | +0.02(+0.20%) |
Sep 09, 2004 | 11.42 | 11.54 | 11.41 | 11.46 | 2,160,622 | -0.03(-0.22%) |
Sep 08, 2004 | 11.50 | 11.56 | 11.42 | 11.48 | 1,878,587 | -0.05(-0.39%) |
Sep 07, 2004 | 11.43 | 11.54 | 11.41 | 11.53 | 3,681,636 | +0.17(+1.52%) |
Sep 03, 2004 | 11.37 | 11.38 | 11.27 | 11.35 | 3,977,084 | -0.02(-0.17%) |
Sep 02, 2004 | 11.32 | 11.45 | 11.30 | 11.37 | 6,127,471 | +0.00(+0.02%) |
Sep 01, 2004 | 11.69 | 11.70 | 11.36 | 11.37 | 4,386,900 | -0.33(-2.81%) |
Aug 31, 2004 | 11.54 | 11.70 | 11.53 | 11.70 | 1,642,793 | +0.16(+1.35%) |
Aug 30, 2004 | 11.56 | 11.66 | 11.52 | 11.54 | 1,716,567 | -0.04(-0.34%) |
Aug 27, 2004 | 11.57 | 11.61 | 11.50 | 11.58 | 1,212,857 | -0.01(-0.10%) |
Aug 26, 2004 | 11.62 | 11.69 | 11.55 | 11.60 | 1,538,309 | -0.03(-0.22%) |
Aug 25, 2004 | 11.39 | 11.67 | 11.27 | 11.62 | 3,342,770 | +0.26(+2.27%) |
Aug 24, 2004 | 11.21 | 11.43 | 11.20 | 11.36 | 2,886,713 | +0.20(+1.80%) |
Aug 23, 2004 | 11.33 | 11.33 | 11.15 | 11.16 | 1,189,560 | -0.13(-1.13%) |
Aug 20, 2004 | 11.27 | 11.35 | 11.25 | 11.29 | 1,199,796 | +0.04(+0.38%) |
Aug 19, 2004 | 11.29 | 11.29 | 11.22 | 11.25 | 1,046,248 | -0.07(-0.58%) |
Aug 18, 2004 | 11.20 | 11.33 | 11.20 | 11.31 | 1,130,964 | +0.04(+0.38%) |
Aug 17, 2004 | 11.23 | 11.36 | 11.19 | 11.27 | 2,177,566 | +0.17(+1.53%) |
Aug 16, 2004 | 10.80 | 11.17 | 10.80 | 11.10 | 2,149,680 | +0.27(+2.48%) |
Aug 13, 2004 | 10.82 | 10.90 | 10.75 | 10.83 | 1,624,791 | +0.01(+0.11%) |
Aug 12, 2004 | 11.01 | 11.01 | 10.81 | 10.82 | 1,243,567 | -0.19(-1.75%) |
Aug 11, 2004 | 10.96 | 11.01 | 10.81 | 11.01 | 1,733,157 | +0.05(+0.47%) |
Aug 10, 2004 | 10.80 | 10.99 | 10.80 | 10.96 | 2,508,313 | +0.14(+1.26%) |
Aug 09, 2004 | 10.83 | 10.91 | 10.79 | 10.82 | 2,086,848 | -0.01(-0.05%) |
Aug 06, 2004 | 10.97 | 10.97 | 10.80 | 10.83 | 2,345,587 | -0.21(-1.90%) |
Aug 05, 2004 | 11.35 | 11.35 | 11.03 | 11.04 | 1,245,332 | -0.31(-2.70%) |
Aug 04, 2004 | 11.33 | 11.40 | 11.22 | 11.35 | 1,279,924 | +0.02(+0.15%) |
Aug 03, 2004 | 11.42 | 11.43 | 11.25 | 11.33 | 1,537,956 | -0.09(-0.77%) |
Aug 02, 2004 | 11.42 | 11.43 | 11.22 | 11.42 | 1,553,841 | -0.02(-0.20%) |
Jul 30, 2004 | 11.40 | 11.48 | 11.37 | 11.44 | 2,024,723 | +0.01(+0.07%) |
Jul 29, 2004 | 11.30 | 11.48 | 11.29 | 11.43 | 2,536,552 | +0.14(+1.20%) |
Jul 28, 2004 | 11.35 | 11.35 | 11.18 | 11.30 | 2,227,690 | -0.05(-0.42%) |
Jul 27, 2004 | 11.40 | 11.42 | 11.28 | 11.34 | 2,363,589 | -0.07(-0.64%) |
Jul 26, 2004 | 11.43 | 11.52 | 11.37 | 11.42 | 2,994,374 | +0.01(+0.12%) |
Jul 23, 2004 | 11.48 | 11.51 | 11.33 | 11.40 | 1,991,189 | -0.07(-0.64%) |
Jul 22, 2004 | 11.66 | 11.66 | 11.22 | 11.48 | 5,709,536 | -0.18(-1.58%) |
Jul 21, 2004 | 11.81 | 11.81 | 11.60 | 11.66 | 3,281,351 | -0.14(-1.15%) |
Jul 20, 2004 | 11.67 | 11.80 | 11.61 | 11.80 | 2,658,685 | +0.12(+0.99%) |
Jul 19, 2004 | 11.60 | 11.76 | 11.58 | 11.68 | 3,817,888 | +0.14(+1.25%) |
Jul 16, 2004 | 11.46 | 11.59 | 11.41 | 11.54 | 1,904,708 | +0.16(+1.44%) |
Jul 15, 2004 | 11.48 | 11.53 | 11.36 | 11.37 | 2,433,480 | -0.11(-0.96%) |
Jul 14, 2004 | 11.45 | 11.57 | 11.40 | 11.48 | 1,714,096 | -0.03(-0.25%) |
Jul 13, 2004 | 11.44 | 11.53 | 11.33 | 11.51 | 1,742,335 | +0.07(+0.64%) |
Jul 12, 2004 | 11.52 | 11.52 | 11.32 | 11.44 | 1,577,491 | -0.08(-0.69%) |
Jul 09, 2004 | 11.41 | 11.53 | 11.38 | 11.52 | 2,098,850 | +0.18(+1.63%) |
Jul 08, 2004 | 11.53 | 11.53 | 11.33 | 11.33 | 3,655,868 | -0.20(-1.70%) |
Jul 07, 2004 | 11.50 | 11.57 | 11.49 | 11.53 | 1,315,576 | +0.01(+0.12%) |
Jul 06, 2004 | 11.52 | 11.57 | 11.45 | 11.51 | 1,401,351 | -0.07(-0.64%) |
Jul 02, 2004 | 11.67 | 11.67 | 11.45 | 11.59 | 1,570,078 | -0.08(-0.70%) |
Jul 01, 2004 | 11.71 | 11.77 | 11.52 | 11.67 | 3,509,026 | -0.10(-0.87%) |
Jun 30, 2004 | 11.67 | 11.79 | 11.63 | 11.77 | 1,745,865 | +0.10(+0.85%) |
Jun 29, 2004 | 11.62 | 11.69 | 11.56 | 11.67 | 3,488,553 | +0.01(+0.10%) |
Jun 28, 2004 | 11.50 | 11.70 | 11.47 | 11.66 | 4,082,980 | -0.01(-0.10%) |
Jun 25, 2004 | 11.71 | 11.76 | 11.61 | 11.67 | 3,201,929 | -0.05(-0.39%) |
Jun 24, 2004 | 11.60 | 11.73 | 11.60 | 11.72 | 3,211,106 | +0.08(+0.68%) |
Jun 23, 2004 | 11.47 | 11.68 | 11.40 | 11.64 | 2,452,188 | +0.17(+1.51%) |
Jun 22, 2004 | 11.32 | 11.47 | 11.28 | 11.47 | 2,247,457 | +0.16(+1.43%) |
Jun 21, 2004 | 11.28 | 11.35 | 11.22 | 11.30 | 1,978,482 | -0.02(-0.15%) |
Jun 18, 2004 | 11.13 | 11.36 | 11.12 | 11.32 | 3,594,448 | +0.15(+1.34%) |
Jun 17, 2004 | 11.13 | 11.19 | 11.09 | 11.17 | 2,148,974 | +0.03(+0.28%) |
Jun 16, 2004 | 11.12 | 11.16 | 11.07 | 11.14 | 1,362,523 | +0.02(+0.20%) |
Jun 15, 2004 | 11.02 | 11.18 | 11.02 | 11.12 | 2,525,256 | +0.14(+1.24%) |
Jun 14, 2004 | 11.11 | 11.13 | 10.96 | 10.98 | 1,995,425 | -0.24(-2.10%) |
Jun 10, 2004 | 11.15 | 11.22 | 11.15 | 11.22 | 1,649,147 | +0.02(+0.20%) |
Jun 09, 2004 | 11.19 | 11.23 | 11.05 | 11.19 | 3,801,298 | -0.03(-0.23%) |
Jun 08, 2004 | 11.12 | 11.22 | 11.05 | 11.22 | 3,261,230 | +0.10(+0.89%) |
Jun 07, 2004 | 11.06 | 11.13 | 11.05 | 11.12 | 2,124,971 | +0.12(+1.06%) |
Jun 04, 2004 | 10.99 | 11.09 | 10.95 | 11.00 | 3,354,771 | +0.01(+0.10%) |
Jun 03, 2004 | 11.13 | 11.13 | 10.99 | 10.99 | 2,988,726 | -0.14(-1.22%) |
Jun 02, 2004 | 11.18 | 11.19 | 11.05 | 11.13 | 2,829,176 | +0.01(+0.08%) |
Jun 01, 2004 | 11.14 | 11.19 | 11.06 | 11.12 | 1,848,936 | -0.01(-0.13%) |
May 28, 2004 | 11.05 | 11.18 | 11.02 | 11.13 | 1,886,706 | +0.07(+0.64%) |
May 27, 2004 | 10.98 | 11.07 | 10.95 | 11.06 | 2,254,163 | +0.14(+1.30%) |
May 26, 2004 | 10.94 | 10.95 | 10.85 | 10.92 | 1,588,080 | -0.07(-0.59%) |
May 25, 2004 | 10.75 | 11.01 | 10.67 | 10.99 | 1,836,582 | +0.24(+2.19%) |
May 24, 2004 | 10.74 | 10.84 | 10.68 | 10.75 | 2,425,714 | +0.05(+0.42%) |
May 21, 2004 | 10.64 | 10.80 | 10.62 | 10.71 | 2,267,224 | +0.08(+0.77%) |
May 20, 2004 | 10.58 | 10.68 | 10.53 | 10.62 | 1,966,833 | +0.04(+0.40%) |
May 19, 2004 | 10.52 | 10.73 | 10.49 | 10.58 | 3,594,095 | +0.10(+0.95%) |
May 18, 2004 | 10.30 | 10.52 | 10.30 | 10.48 | 1,759,278 | +0.19(+1.87%) |
May 17, 2004 | 10.40 | 10.42 | 10.26 | 10.29 | 2,381,591 | -0.23(-2.15%) |
May 14, 2004 | 10.38 | 10.58 | 10.35 | 10.52 | 2,630,799 | +0.13(+1.28%) |
May 13, 2004 | 10.28 | 10.39 | 10.28 | 10.38 | 2,800,232 | +0.10(+0.96%) |
May 12, 2004 | 10.35 | 10.36 | 10.11 | 10.28 | 2,972,488 | -0.03(-0.30%) |
May 11, 2004 | 10.16 | 10.34 | 10.11 | 10.31 | 2,238,985 | +0.10(+0.97%) |
May 10, 2004 | 10.33 | 10.38 | 10.07 | 10.22 | 3,331,121 | -0.16(-1.50%) |
May 07, 2004 | 10.67 | 10.70 | 10.35 | 10.37 | 2,000,367 | -0.33(-3.10%) |
May 06, 2004 | 10.79 | 10.81 | 10.63 | 10.70 | 2,013,074 | -0.09(-0.87%) |
May 05, 2004 | 10.62 | 10.82 | 10.57 | 10.80 | 1,590,904 | +0.15(+1.44%) |
May 04, 2004 | 10.67 | 10.75 | 10.57 | 10.64 | 2,098,850 | -0.03(-0.29%) |
May 03, 2004 | 10.75 | 10.83 | 10.62 | 10.67 | 2,236,514 | -0.10(-0.97%) |
Apr 30, 2004 | 10.68 | 10.86 | 10.62 | 10.78 | 1,653,029 | +0.14(+1.33%) |
Apr 29, 2004 | 10.85 | 10.86 | 10.57 | 10.64 | 3,131,332 | -0.24(-2.24%) |
Apr 28, 2004 | 11.05 | 11.05 | 10.78 | 10.88 | 2,043,078 | -0.18(-1.66%) |
Apr 27, 2004 | 11.00 | 11.14 | 11.00 | 11.07 | 1,697,153 | +0.06(+0.51%) |
Apr 26, 2004 | 10.92 | 11.18 | 10.91 | 11.01 | 2,563,732 | +0.05(+0.49%) |
Apr 23, 2004 | 11.05 | 11.05 | 10.86 | 10.96 | 1,912,827 | -0.07(-0.59%) |
Apr 22, 2004 | 10.81 | 11.08 | 10.79 | 11.02 | 3,283,821 | +0.23(+2.15%) |
Apr 21, 2004 | 10.76 | 10.86 | 10.72 | 10.79 | 1,274,276 | +0.03(+0.29%) |
Apr 20, 2004 | 11.02 | 11.04 | 10.76 | 10.76 | 3,135,215 | -0.24(-2.14%) |
Apr 19, 2004 | 11.06 | 11.07 | 10.97 | 10.99 | 1,955,185 | -0.11(-1.02%) |
Apr 16, 2004 | 10.95 | 11.16 | 10.94 | 11.11 | 3,221,696 | +0.15(+1.40%) |
Apr 15, 2004 | 10.75 | 11.00 | 10.73 | 10.95 | 3,847,186 | +0.21(+1.98%) |
Apr 14, 2004 | 10.65 | 10.76 | 10.62 | 10.74 | 3,188,515 | +0.07(+0.61%) |
Apr 13, 2004 | 10.78 | 11.02 | 10.60 | 10.67 | 5,776,603 | +0.06(+0.59%) |
Apr 12, 2004 | 10.60 | 10.70 | 10.60 | 10.61 | 3,133,803 | +0.05(+0.43%) |
Apr 08, 2004 | 10.73 | 10.75 | 10.51 | 10.57 | 2,146,503 | -0.09(-0.85%) |
Apr 07, 2004 | 10.82 | 10.82 | 10.54 | 10.66 | 4,315,950 | -0.16(-1.49%) |
Apr 06, 2004 | 10.83 | 10.89 | 10.79 | 10.82 | 2,466,661 | -0.01(-0.08%) |
Apr 05, 2004 | 10.75 | 10.83 | 10.73 | 10.83 | 2,267,224 | +0.08(+0.71%) |
Apr 02, 2004 | 10.86 | 10.99 | 10.72 | 10.75 | 3,280,998 | -0.07(-0.63%) |
Apr 01, 2004 | 10.69 | 10.86 | 10.65 | 10.82 | 3,840,832 | -0.07(-0.62%) |
Mar 31, 2004 | 10.61 | 10.92 | 10.58 | 10.89 | 5,508,688 | +0.26(+2.45%) |
Mar 30, 2004 | 10.48 | 10.65 | 10.45 | 10.63 | 2,314,524 | +0.10(+1.00%) |
Mar 29, 2004 | 10.35 | 10.55 | 10.35 | 10.52 | 4,537,978 | +0.17(+1.61%) |
Mar 26, 2004 | 10.20 | 10.40 | 10.18 | 10.35 | 3,866,600 | +0.15(+1.47%) |
Mar 25, 2004 | 9.915 | 10.24 | 9.887 | 10.20 | 3,687,990 | +0.31(+3.12%) |
Mar 24, 2004 | 9.774 | 9.955 | 9.774 | 9.896 | 3,912,488 | +0.08(+0.78%) |
Mar 23, 2004 | 9.720 | 9.870 | 9.717 | 9.819 | 2,946,015 | +0.11(+1.17%) |
Mar 22, 2004 | 9.757 | 9.762 | 9.632 | 9.706 | 1,924,475 | -0.05(-0.49%) |
Mar 19, 2004 | 9.757 | 9.915 | 9.751 | 9.754 | 2,254,163 | -0.01(-0.14%) |
Mar 18, 2004 | 9.819 | 9.873 | 9.768 | 9.768 | 4,175,815 | -0.03(-0.35%) |
Mar 17, 2004 | 9.845 | 9.887 | 9.785 | 9.802 | 4,671,054 | -0.02(-0.17%) |
Mar 16, 2004 | 9.717 | 9.839 | 9.703 | 9.819 | 2,773,052 | +0.14(+1.46%) |
Mar 15, 2004 | 9.828 | 9.915 | 9.632 | 9.677 | 2,022,252 | -0.15(-1.50%) |
Mar 12, 2004 | 9.731 | 9.847 | 9.689 | 9.825 | 2,098,850 | +0.10(+1.08%) |
Mar 11, 2004 | 9.677 | 9.830 | 9.649 | 9.720 | 5,331,136 | +0.05(+0.47%) |
Mar 10, 2004 | 9.887 | 9.893 | 9.666 | 9.675 | 2,324,408 | -0.18(-1.84%) |
Mar 09, 2004 | 10.06 | 10.11 | 9.850 | 9.856 | 2,923,070 | -0.19(-1.86%) |
Mar 08, 2004 | 10.09 | 10.17 | 10.02 | 10.04 | 1,956,244 | -0.07(-0.67%) |
Mar 05, 2004 | 9.845 | 10.29 | 9.845 | 10.11 | 4,039,916 | +0.23(+2.29%) |
Mar 04, 2004 | 9.862 | 9.890 | 9.785 | 9.884 | 2,772,346 | +0.05(+0.55%) |
Mar 03, 2004 | 9.847 | 9.870 | 9.808 | 9.830 | 2,256,281 | -0.02(-0.17%) |
Mar 02, 2004 | 9.975 | 10.01 | 9.828 | 9.847 | 7,031,113 | -0.08(-0.77%) |
Mar 01, 2004 | 9.958 | 10.04 | 9.915 | 9.924 | 3,150,040 | +0.01(+0.09%) |
Feb 27, 2004 | 9.915 | 9.978 | 9.805 | 9.915 | 3,173,690 | +0.01(+0.09%) |
Feb 26, 2004 | 9.873 | 9.932 | 9.760 | 9.907 | 2,282,755 | +0.09(+0.92%) |
Feb 25, 2004 | 9.910 | 9.910 | 9.788 | 9.816 | 1,672,444 | -0.04(-0.37%) |
Feb 24, 2004 | 9.898 | 9.947 | 9.802 | 9.853 | 2,593,029 | -0.04(-0.43%) |
Feb 23, 2004 | 9.944 | 9.975 | 9.830 | 9.896 | 1,498,422 | -0.05(-0.48%) |
Feb 20, 2004 | 10.07 | 10.07 | 9.887 | 9.944 | 2,138,031 | -0.08(-0.79%) |
Feb 19, 2004 | 10.17 | 10.22 | 10.02 | 10.02 | 2,306,405 | -0.16(-1.53%) |
Feb 18, 2004 | 10.13 | 10.24 | 10.12 | 10.18 | 2,419,714 | +0.05(+0.45%) |
Feb 17, 2004 | 10.05 | 10.13 | 10.04 | 10.13 | 1,362,170 | +0.12(+1.25%) |
Feb 13, 2004 | 10.04 | 10.10 | 9.944 | 10.01 | 1,550,664 | -0.07(-0.67%) |
Feb 12, 2004 | 10.12 | 10.18 | 10.07 | 10.08 | 1,481,479 | -0.10(-0.95%) |
Feb 11, 2004 | 10.04 | 10.19 | 10.02 | 10.17 | 3,213,224 | +0.14(+1.41%) |
Feb 10, 2004 | 9.887 | 10.08 | 9.873 | 10.03 | 2,231,572 | +0.12(+1.20%) |
Feb 09, 2004 | 9.901 | 9.966 | 9.853 | 9.913 | 1,818,227 | +0.04(+0.43%) |
Feb 06, 2004 | 9.646 | 9.915 | 9.646 | 9.870 | 2,018,016 | +0.27(+2.77%) |
Feb 05, 2004 | 9.703 | 9.726 | 9.581 | 9.604 | 4,077,685 | +0.20(+2.17%) |
Feb 04, 2004 | 9.357 | 9.471 | 9.335 | 9.400 | 2,355,823 | +0.03(+0.36%) |
Feb 03, 2004 | 9.414 | 9.420 | 9.354 | 9.366 | 1,414,058 | -0.05(-0.51%) |
Feb 02, 2004 | 9.519 | 9.547 | 9.352 | 9.414 | 2,818,587 | -0.14(-1.51%) |
Jan 30, 2004 | 9.519 | 9.578 | 9.439 | 9.558 | 1,638,910 | +0.01(+0.12%) |
Jan 29, 2004 | 9.434 | 9.607 | 9.411 | 9.547 | 3,046,615 | +0.11(+1.20%) |
Jan 28, 2004 | 9.575 | 9.575 | 9.434 | 9.434 | 3,003,198 | -0.15(-1.54%) |
Jan 27, 2004 | 9.632 | 9.683 | 9.550 | 9.581 | 2,385,474 | -0.07(-0.76%) |
Jan 26, 2004 | 9.618 | 9.680 | 9.595 | 9.655 | 1,854,231 | +0.04(+0.38%) |
Jan 23, 2004 | 9.680 | 9.692 | 9.581 | 9.618 | 2,787,524 | -0.06(-0.61%) |
Jan 22, 2004 | 9.689 | 9.768 | 9.632 | 9.677 | 4,106,630 | -0.04(-0.38%) |
Jan 21, 2004 | 9.697 | 9.740 | 9.652 | 9.714 | 3,699,991 | +0.01(+0.15%) |
Jan 20, 2004 | 9.788 | 9.819 | 9.660 | 9.700 | 2,929,424 | -0.05(-0.47%) |
Jan 16, 2004 | 9.822 | 9.859 | 9.723 | 9.745 | 2,569,379 | -0.05(-0.49%) |
Jan 15, 2004 | 9.873 | 9.873 | 9.771 | 9.794 | 2,723,987 | -0.09(-0.95%) |
Jan 14, 2004 | 9.949 | 9.949 | 9.836 | 9.887 | 2,210,040 | -0.06(-0.63%) |
Jan 13, 2004 | 9.932 | 10.03 | 9.876 | 9.949 | 1,666,443 | -0.01(-0.11%) |
Jan 12, 2004 | 9.972 | 9.998 | 9.930 | 9.961 | 1,420,765 | -0.03(-0.34%) |
Jan 09, 2004 | 10.15 | 10.15 | 9.989 | 9.995 | 1,889,177 | -0.16(-1.59%) |
Jan 08, 2004 | 10.07 | 10.16 | 10.07 | 10.16 | 2,573,262 | +0.07(+0.70%) |
Jan 07, 2004 | 10.13 | 10.13 | 10.01 | 10.09 | 2,886,713 | -0.05(-0.48%) |
Jan 06, 2004 | 10.00 | 10.17 | 9.958 | 10.13 | 3,842,244 | +0.16(+1.59%) |
Jan 05, 2004 | 9.788 | 9.986 | 9.788 | 9.975 | 3,206,871 | +0.16(+1.59%) |
Jan 02, 2004 | 9.686 | 9.915 | 9.686 | 9.819 | 2,104,145 | -0.02(-0.23%) |
Dec 31, 2003 | 9.703 | 9.850 | 9.669 | 9.842 | 1,821,050 | +0.15(+1.55%) |
Dec 30, 2003 | 9.697 | 9.689 | 9.632 | 9.692 | 1,703,153 | -0.01(-0.06%) |
Dec 29, 2003 | 9.635 | 9.697 | 9.601 | 9.697 | 1,712,684 | +0.03(+0.35%) |
Dec 26, 2003 | 9.646 | 9.697 | 9.632 | 9.663 | 484,648 | -0.01(-0.09%) |
Dec 24, 2003 | 9.652 | 9.697 | 9.638 | 9.672 | 349,808 | -0.02(-0.23%) |
Dec 23, 2003 | 9.694 | 9.703 | 9.615 | 9.694 | 1,184,971 | -0.00(-0.03%) |
Dec 22, 2003 | 9.624 | 9.706 | 9.609 | 9.697 | 1,278,512 | +0.07(+0.68%) |
Dec 19, 2003 | 9.675 | 9.680 | 9.561 | 9.632 | 1,891,295 | -0.05(-0.56%) |
Dec 18, 2003 | 9.632 | 9.700 | 9.632 | 9.686 | 2,216,747 | +0.04(+0.38%) |
Dec 17, 2003 | 9.655 | 9.666 | 9.539 | 9.649 | 1,702,094 | +0.00(+0.03%) |
Dec 16, 2003 | 9.601 | 9.658 | 9.473 | 9.646 | 2,686,570 | +0.04(+0.44%) |
Dec 15, 2003 | 9.675 | 9.703 | 9.584 | 9.604 | 1,671,032 | -0.04(-0.41%) |
Dec 12, 2003 | 9.632 | 9.660 | 9.524 | 9.643 | 1,138,730 | +0.04(+0.38%) |
Dec 11, 2003 | 9.590 | 9.652 | 9.507 | 9.607 | 1,176,852 | +0.04(+0.41%) |
Dec 10, 2003 | 9.646 | 9.675 | 9.519 | 9.567 | 1,842,583 | -0.14(-1.40%) |
Dec 09, 2003 | 9.646 | 9.709 | 9.646 | 9.703 | 2,263,341 | +0.04(+0.44%) |
Dec 08, 2003 | 9.626 | 9.672 | 9.595 | 9.660 | 2,858,121 | +0.07(+0.74%) |
Dec 05, 2003 | 9.590 | 9.590 | 9.496 | 9.590 | 1,944,948 | -0.04(-0.38%) |
Dec 04, 2003 | 9.505 | 9.626 | 9.488 | 9.626 | 2,431,715 | +0.10(+1.01%) |
Dec 03, 2003 | 9.332 | 9.578 | 9.332 | 9.530 | 3,242,875 | +0.23(+2.44%) |
Dec 02, 2003 | 9.275 | 9.303 | 9.253 | 9.303 | 1,729,274 | -0.01(-0.15%) |
Dec 01, 2003 | 9.207 | 9.323 | 9.193 | 9.318 | 2,516,078 | +0.13(+1.42%) |
Nov 28, 2003 | 9.236 | 9.236 | 9.185 | 9.187 | 508,651 | -0.02(-0.22%) |
Nov 26, 2003 | 9.213 | 9.250 | 9.196 | 9.207 | 1,362,523 | +0.02(+0.25%) |
Nov 25, 2003 | 9.165 | 9.199 | 9.136 | 9.185 | 1,749,041 | +0.03(+0.34%) |
Nov 24, 2003 | 9.066 | 9.165 | 9.049 | 9.153 | 2,037,783 | +0.09(+1.00%) |
Nov 21, 2003 | 8.986 | 9.083 | 8.978 | 9.063 | 1,471,242 | +0.11(+1.23%) |
Nov 20, 2003 | 9.003 | 9.063 | 8.938 | 8.952 | 1,042,012 | -0.11(-1.19%) |
Nov 19, 2003 | 9.066 | 9.122 | 9.015 | 9.060 | 1,192,737 | +0.03(+0.38%) |
Nov 18, 2003 | 9.179 | 9.179 | 8.964 | 9.026 | 2,564,084 | -0.17(-1.88%) |
Nov 17, 2003 | 9.196 | 9.250 | 9.111 | 9.199 | 1,811,167 | -0.05(-0.55%) |
Nov 14, 2003 | 9.349 | 9.408 | 9.236 | 9.250 | 1,276,747 | -0.08(-0.88%) |
Nov 13, 2003 | 9.369 | 9.369 | 9.258 | 9.332 | 1,376,995 | -0.03(-0.36%) |
Nov 12, 2003 | 9.363 | 9.383 | 9.270 | 9.366 | 2,057,904 | -0.05(-0.51%) |
Nov 11, 2003 | 9.391 | 9.420 | 9.377 | 9.414 | 2,266,871 | -0.02(-0.21%) |
Nov 10, 2003 | 9.462 | 9.490 | 9.417 | 9.434 | 1,329,342 | -0.03(-0.30%) |
Nov 07, 2003 | 9.499 | 9.527 | 9.425 | 9.462 | 2,077,318 | -0.01(-0.15%) |
Nov 06, 2003 | 9.454 | 9.490 | 9.369 | 9.476 | 2,505,842 | +0.01(+0.09%) |
Nov 05, 2003 | 9.490 | 9.476 | 9.388 | 9.468 | 4,028,267 | -0.05(-0.51%) |
Nov 04, 2003 | 9.490 | 9.564 | 9.462 | 9.516 | 2,596,206 | -0.01(-0.06%) |