Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.26 | 10.29 | 10.05 | 10.06 | 13,797,608 | -0.17(-1.70%) |
Nov 29, 2004 | 10.30 | 10.34 | 10.21 | 10.24 | 12,658,158 | -0.01(-0.06%) |
Nov 26, 2004 | 10.21 | 10.28 | 10.19 | 10.24 | 4,122,490 | +0.02(+0.24%) |
Nov 24, 2004 | 10.14 | 10.22 | 10.07 | 10.22 | 9,971,750 | +0.13(+1.30%) |
Nov 23, 2004 | 10.22 | 10.25 | 10.04 | 10.09 | 12,246,150 | -0.15(-1.46%) |
Nov 22, 2004 | 10.12 | 10.24 | 10.09 | 10.24 | 12,256,434 | +0.04(+0.37%) |
Nov 19, 2004 | 10.41 | 10.43 | 10.15 | 10.20 | 13,073,058 | -0.29(-2.73%) |
Nov 18, 2004 | 10.39 | 10.52 | 10.34 | 10.49 | 12,772,408 | +0.12(+1.14%) |
Nov 17, 2004 | 10.31 | 10.42 | 10.27 | 10.37 | 15,873,877 | +0.20(+1.96%) |
Nov 16, 2004 | 10.21 | 10.22 | 10.09 | 10.17 | 11,874,636 | -0.07(-0.67%) |
Nov 15, 2004 | 10.26 | 10.31 | 10.19 | 10.24 | 12,022,310 | -0.11(-1.08%) |
Nov 12, 2004 | 10.32 | 10.37 | 10.25 | 10.35 | 18,750,702 | -0.05(-0.48%) |
Nov 11, 2004 | 10.24 | 10.41 | 10.24 | 10.40 | 21,278,670 | +0.28(+2.77%) |
Nov 10, 2004 | 10.16 | 10.18 | 10.08 | 10.12 | 13,225,553 | +0.04(+0.43%) |
Nov 09, 2004 | 10.04 | 10.09 | 9.976 | 10.08 | 17,773,550 | +0.09(+0.87%) |
Nov 08, 2004 | 10.02 | 10.10 | 9.920 | 9.988 | 15,247,831 | -0.12(-1.17%) |
Nov 05, 2004 | 10.08 | 10.14 | 9.970 | 10.11 | 17,702,202 | +0.07(+0.74%) |
Nov 04, 2004 | 9.833 | 10.11 | 9.716 | 10.03 | 37,541,576 | +0.21(+2.09%) |
Nov 03, 2004 | 9.895 | 9.926 | 9.745 | 9.826 | 27,240,252 | +0.13(+1.35%) |
Nov 02, 2004 | 9.708 | 9.802 | 9.677 | 9.696 | 17,498,770 | +0.02(+0.26%) |
Nov 01, 2004 | 9.677 | 9.721 | 9.621 | 9.671 | 14,710,164 | +0.07(+0.78%) |
Oct 29, 2004 | 9.627 | 9.696 | 9.534 | 9.596 | 18,872,986 | +0.00(+0.00%) |
Oct 28, 2004 | 9.515 | 9.702 | 9.484 | 9.596 | 17,117,774 | +0.08(+0.85%) |
Oct 27, 2004 | 9.322 | 9.553 | 9.304 | 9.515 | 18,949,636 | +0.28(+3.03%) |
Oct 26, 2004 | 9.210 | 9.241 | 9.167 | 9.235 | 13,020,674 | -0.04(-0.40%) |
Oct 25, 2004 | 9.273 | 9.273 | 9.154 | 9.273 | 11,797,023 | -0.01(-0.13%) |
Oct 22, 2004 | 9.441 | 9.459 | 9.273 | 9.285 | 12,494,576 | -0.11(-1.13%) |
Oct 21, 2004 | 9.329 | 9.422 | 9.297 | 9.391 | 17,596,952 | +0.11(+1.14%) |
Oct 20, 2004 | 9.366 | 9.366 | 9.260 | 9.285 | 17,793,796 | -0.01(-0.07%) |
Oct 19, 2004 | 9.397 | 9.478 | 9.279 | 9.291 | 26,745,328 | +0.06(+0.61%) |
Oct 18, 2004 | 9.173 | 9.254 | 9.111 | 9.235 | 14,487,126 | +0.07(+0.82%) |
Oct 15, 2004 | 9.092 | 9.285 | 9.042 | 9.161 | 31,432,482 | +0.32(+3.66%) |
Oct 14, 2004 | 8.936 | 8.986 | 8.806 | 8.837 | 35,023,572 | +0.14(+1.57%) |
Oct 13, 2004 | 8.706 | 8.756 | 8.619 | 8.700 | 26,812,818 | +0.11(+1.30%) |
Oct 12, 2004 | 8.569 | 8.613 | 8.495 | 8.588 | 16,350,804 | -0.14(-1.57%) |
Oct 11, 2004 | 8.675 | 8.762 | 8.638 | 8.725 | 11,114,574 | -0.04(-0.43%) |
Oct 08, 2004 | 8.818 | 8.880 | 8.737 | 8.762 | 11,646,457 | -0.17(-1.88%) |
Oct 07, 2004 | 8.930 | 9.005 | 8.856 | 8.930 | 13,349,927 | -0.06(-0.62%) |
Oct 06, 2004 | 8.893 | 8.992 | 8.862 | 8.986 | 13,129,782 | +0.05(+0.56%) |
Oct 05, 2004 | 8.930 | 9.080 | 8.930 | 8.936 | 16,609,675 | -0.06(-0.62%) |
Oct 04, 2004 | 8.955 | 9.049 | 8.936 | 8.992 | 25,548,834 | +0.04(+0.42%) |
Oct 01, 2004 | 8.706 | 8.968 | 8.644 | 8.955 | 26,697,924 | +0.42(+4.88%) |
Sep 30, 2004 | 8.607 | 8.675 | 8.526 | 8.538 | 14,785,848 | +0.06(+0.66%) |
Sep 29, 2004 | 8.495 | 8.557 | 8.451 | 8.482 | 13,266,689 | +0.01(+0.07%) |
Sep 28, 2004 | 8.457 | 8.495 | 8.364 | 8.476 | 12,547,764 | +0.02(+0.29%) |
Sep 27, 2004 | 8.476 | 8.538 | 8.445 | 8.451 | 9,808,008 | -0.11(-1.24%) |
Sep 24, 2004 | 8.569 | 8.625 | 8.532 | 8.557 | 17,571,722 | -0.06(-0.65%) |
Sep 23, 2004 | 8.544 | 8.632 | 8.476 | 8.613 | 17,365,398 | -0.03(-0.36%) |
Sep 22, 2004 | 8.650 | 8.806 | 8.632 | 8.644 | 21,200,414 | -0.16(-1.77%) |
Sep 21, 2004 | 8.793 | 8.806 | 8.725 | 8.800 | 18,827,512 | +0.10(+1.14%) |
Sep 20, 2004 | 8.638 | 8.744 | 8.625 | 8.700 | 15,047,451 | +0.06(+0.72%) |
Sep 17, 2004 | 8.719 | 8.768 | 8.632 | 8.638 | 15,245,420 | -0.01(-0.07%) |
Sep 16, 2004 | 8.457 | 8.688 | 8.451 | 8.644 | 27,377,964 | +0.20(+2.36%) |
Sep 15, 2004 | 8.526 | 8.538 | 8.439 | 8.445 | 13,571,517 | -0.17(-2.02%) |
Sep 14, 2004 | 8.551 | 8.656 | 8.544 | 8.619 | 12,762,767 | +0.06(+0.73%) |
Sep 13, 2004 | 8.582 | 8.675 | 8.538 | 8.557 | 19,950,570 | -0.06(-0.65%) |
Sep 10, 2004 | 8.563 | 8.650 | 8.513 | 8.613 | 25,577,276 | +0.04(+0.51%) |
Sep 09, 2004 | 8.501 | 8.594 | 8.383 | 8.569 | 60,656,928 | +0.66(+8.34%) |
Sep 08, 2004 | 7.798 | 7.997 | 7.798 | 7.910 | 28,635,840 | +0.07(+0.95%) |
Sep 07, 2004 | 7.866 | 7.897 | 7.760 | 7.835 | 24,758,242 | +0.11(+1.45%) |
Sep 03, 2004 | 7.735 | 7.773 | 7.623 | 7.723 | 18,207,090 | +0.04(+0.57%) |
Sep 02, 2004 | 7.424 | 7.698 | 7.418 | 7.679 | 25,542,728 | +0.32(+4.40%) |
Sep 01, 2004 | 7.331 | 7.418 | 7.318 | 7.356 | 12,453,279 | -0.03(-0.42%) |
Aug 31, 2004 | 7.287 | 7.399 | 7.287 | 7.387 | 12,539,409 | +0.12(+1.63%) |
Aug 30, 2004 | 7.356 | 7.374 | 7.269 | 7.269 | 8,702,624 | -0.11(-1.52%) |
Aug 27, 2004 | 7.337 | 7.394 | 7.300 | 7.381 | 14,100,990 | -0.03(-0.42%) |
Aug 26, 2004 | 7.356 | 7.443 | 7.350 | 7.412 | 17,627,642 | +0.06(+0.76%) |
Aug 25, 2004 | 7.219 | 7.412 | 7.206 | 7.356 | 12,939,204 | +0.08(+1.11%) |
Aug 24, 2004 | 7.350 | 7.350 | 7.238 | 7.275 | 14,314,064 | -0.04(-0.51%) |
Aug 23, 2004 | 7.343 | 7.443 | 7.306 | 7.312 | 13,299,309 | -0.09(-1.26%) |
Aug 20, 2004 | 7.225 | 7.430 | 7.206 | 7.406 | 12,096,709 | +0.07(+1.02%) |
Aug 19, 2004 | 7.381 | 7.412 | 7.287 | 7.331 | 14,072,065 | -0.07(-0.93%) |
Aug 18, 2004 | 7.163 | 7.443 | 7.150 | 7.399 | 20,388,450 | +0.21(+2.85%) |
Aug 17, 2004 | 7.250 | 7.300 | 7.194 | 7.194 | 17,145,896 | +0.01(+0.09%) |
Aug 16, 2004 | 6.958 | 7.200 | 6.945 | 7.188 | 16,199,756 | +0.24(+3.49%) |
Aug 13, 2004 | 6.958 | 7.001 | 6.883 | 6.945 | 13,702,962 | +0.08(+1.18%) |
Aug 12, 2004 | 6.814 | 6.889 | 6.777 | 6.864 | 22,510,676 | -0.11(-1.52%) |
Aug 11, 2004 | 6.926 | 7.001 | 6.895 | 6.970 | 14,481,342 | -0.16(-2.27%) |
Aug 10, 2004 | 7.051 | 7.150 | 7.014 | 7.132 | 12,573,314 | +0.19(+2.78%) |
Aug 09, 2004 | 6.914 | 6.989 | 6.877 | 6.939 | 11,384,693 | -0.06(-0.80%) |
Aug 06, 2004 | 7.102 | 7.102 | 6.958 | 6.995 | 22,759,584 | -0.05(-0.71%) |
Aug 05, 2004 | 7.182 | 7.200 | 7.038 | 7.045 | 18,226,532 | -0.14(-1.91%) |
Aug 04, 2004 | 7.032 | 7.262 | 7.026 | 7.182 | 14,906,687 | +0.09(+1.23%) |
Aug 03, 2004 | 7.188 | 7.225 | 7.070 | 7.094 | 10,059,005 | -0.10(-1.38%) |
Aug 02, 2004 | 7.045 | 7.231 | 7.032 | 7.194 | 11,592,144 | -0.04(-0.52%) |
Jul 30, 2004 | 7.188 | 7.231 | 7.119 | 7.231 | 20,479,240 | +0.01(+0.17%) |
Jul 29, 2004 | 7.057 | 7.281 | 7.051 | 7.219 | 17,038,234 | +0.10(+1.40%) |
Jul 28, 2004 | 7.175 | 7.188 | 7.007 | 7.119 | 26,410,612 | -0.17(-2.39%) |
Jul 27, 2004 | 7.312 | 7.331 | 7.188 | 7.294 | 19,620,514 | +0.00(+0.00%) |
Jul 26, 2004 | 7.356 | 7.393 | 7.219 | 7.294 | 16,646,151 | +0.02(+0.34%) |
Jul 23, 2004 | 7.337 | 7.362 | 7.262 | 7.269 | 20,870,680 | -0.26(-3.47%) |
Jul 22, 2004 | 7.374 | 7.530 | 7.337 | 7.530 | 19,812,700 | +0.06(+0.75%) |
Jul 21, 2004 | 7.698 | 7.723 | 7.455 | 7.474 | 21,026,708 | -0.17(-2.28%) |
Jul 20, 2004 | 7.518 | 7.742 | 7.474 | 7.648 | 18,609,134 | +0.13(+1.74%) |
Jul 19, 2004 | 7.555 | 7.605 | 7.474 | 7.518 | 20,284,162 | -0.04(-0.49%) |
Jul 16, 2004 | 7.698 | 7.729 | 7.542 | 7.555 | 31,788,248 | -0.19(-2.49%) |
Jul 15, 2004 | 7.530 | 7.928 | 7.474 | 7.748 | 98,178,256 | -1.11(-12.57%) |
Jul 14, 2004 | 8.768 | 8.868 | 8.744 | 8.862 | 22,547,314 | -0.04(-0.49%) |
Jul 13, 2004 | 8.868 | 8.924 | 8.812 | 8.905 | 11,824,019 | -0.08(-0.90%) |
Jul 12, 2004 | 9.005 | 9.036 | 8.887 | 8.986 | 14,876,638 | -0.14(-1.57%) |
Jul 09, 2004 | 8.992 | 9.148 | 8.974 | 9.129 | 19,487,142 | +0.35(+3.97%) |
Jul 08, 2004 | 8.924 | 8.961 | 8.775 | 8.781 | 11,543,133 | -0.09(-0.98%) |
Jul 07, 2004 | 8.756 | 8.961 | 8.712 | 8.868 | 10,102,552 | +0.06(+0.71%) |
Jul 06, 2004 | 8.899 | 8.899 | 8.762 | 8.806 | 12,130,614 | -0.25(-2.75%) |
Jul 02, 2004 | 9.092 | 9.111 | 9.030 | 9.055 | 7,190,696 | -0.06(-0.68%) |
Jul 01, 2004 | 9.204 | 9.241 | 9.017 | 9.117 | 25,264,252 | +0.07(+0.76%) |
Jun 30, 2004 | 9.011 | 9.073 | 8.905 | 9.049 | 23,333,568 | +0.27(+3.05%) |
Jun 29, 2004 | 8.762 | 8.818 | 8.744 | 8.781 | 13,002,355 | -0.02(-0.21%) |
Jun 28, 2004 | 8.912 | 8.943 | 8.781 | 8.800 | 10,609,045 | +0.01(+0.14%) |
Jun 25, 2004 | 8.824 | 8.874 | 8.750 | 8.787 | 16,107,359 | -0.01(-0.07%) |
Jun 24, 2004 | 8.868 | 8.930 | 8.762 | 8.793 | 14,015,503 | -0.07(-0.84%) |
Jun 23, 2004 | 8.800 | 8.899 | 8.719 | 8.868 | 15,342,156 | +0.10(+1.14%) |
Jun 22, 2004 | 8.712 | 8.775 | 8.656 | 8.768 | 22,027,002 | +0.02(+0.21%) |
Jun 21, 2004 | 8.800 | 8.843 | 8.719 | 8.750 | 11,993,225 | -0.02(-0.21%) |
Jun 18, 2004 | 8.675 | 8.824 | 8.663 | 8.768 | 13,447,465 | +0.09(+1.08%) |
Jun 17, 2004 | 8.712 | 8.719 | 8.588 | 8.675 | 16,379,407 | -0.11(-1.27%) |
Jun 16, 2004 | 8.768 | 8.818 | 8.712 | 8.787 | 22,929,756 | -0.15(-1.67%) |
Jun 15, 2004 | 8.768 | 9.011 | 8.768 | 8.936 | 20,243,830 | +0.17(+1.99%) |
Jun 14, 2004 | 8.725 | 8.793 | 8.719 | 8.762 | 12,666,353 | -0.10(-1.12%) |
Jun 10, 2004 | 8.793 | 8.893 | 8.768 | 8.862 | 11,820,323 | +0.12(+1.35%) |
Jun 09, 2004 | 8.880 | 8.899 | 8.731 | 8.744 | 15,554,587 | -0.17(-1.95%) |
Jun 08, 2004 | 8.856 | 8.968 | 8.818 | 8.918 | 19,510,120 | -0.12(-1.31%) |
Jun 07, 2004 | 8.837 | 9.042 | 8.818 | 9.036 | 23,634,378 | +0.34(+3.94%) |
Jun 04, 2004 | 8.644 | 8.781 | 8.594 | 8.694 | 20,542,712 | +0.31(+3.71%) |
Jun 03, 2004 | 8.408 | 8.451 | 8.376 | 8.383 | 13,097,965 | -0.10(-1.17%) |
Jun 02, 2004 | 8.513 | 8.520 | 8.439 | 8.482 | 13,845,332 | -0.06(-0.66%) |
Jun 01, 2004 | 8.464 | 8.544 | 8.401 | 8.538 | 19,663,258 | -0.01(-0.15%) |
May 28, 2004 | 8.464 | 8.582 | 8.414 | 8.551 | 14,144,215 | +0.01(+0.07%) |
May 27, 2004 | 8.495 | 8.588 | 8.445 | 8.544 | 17,765,032 | +0.20(+2.39%) |
May 26, 2004 | 8.296 | 8.364 | 8.215 | 8.345 | 18,839,082 | -0.07(-0.81%) |
May 25, 2004 | 8.115 | 8.464 | 8.059 | 8.414 | 22,724,072 | +0.26(+3.13%) |
May 24, 2004 | 8.140 | 8.190 | 8.121 | 8.159 | 17,157,786 | +0.01(+0.08%) |
May 21, 2004 | 8.134 | 8.171 | 8.003 | 8.152 | 27,228,844 | -0.03(-0.38%) |
May 20, 2004 | 8.345 | 8.364 | 8.165 | 8.183 | 19,798,880 | -0.19(-2.23%) |
May 19, 2004 | 8.544 | 8.544 | 8.345 | 8.370 | 23,551,302 | +0.07(+0.82%) |
May 18, 2004 | 8.271 | 8.314 | 8.227 | 8.302 | 16,418,936 | +0.16(+1.99%) |
May 17, 2004 | 8.103 | 8.233 | 8.078 | 8.140 | 16,984,564 | -0.07(-0.83%) |
May 14, 2004 | 8.196 | 8.271 | 8.121 | 8.208 | 26,225,820 | -0.18(-2.15%) |
May 13, 2004 | 8.221 | 8.408 | 8.171 | 8.389 | 27,691,308 | -0.07(-0.88%) |
May 12, 2004 | 8.464 | 8.482 | 8.283 | 8.464 | 19,997,332 | -0.06(-0.73%) |
May 11, 2004 | 8.482 | 8.551 | 8.401 | 8.526 | 22,556,956 | +0.00(+0.00%) |
May 10, 2004 | 8.582 | 8.588 | 8.370 | 8.526 | 20,570,832 | -0.11(-1.30%) |
May 07, 2004 | 8.750 | 8.843 | 8.638 | 8.638 | 16,189,793 | -0.17(-1.91%) |
May 06, 2004 | 8.824 | 8.887 | 8.744 | 8.806 | 13,446,019 | -0.15(-1.67%) |
May 05, 2004 | 9.005 | 9.055 | 8.843 | 8.955 | 26,672,376 | +0.15(+1.70%) |
May 04, 2004 | 8.744 | 8.887 | 8.669 | 8.806 | 18,259,152 | +0.12(+1.36%) |
May 03, 2004 | 8.806 | 8.824 | 8.656 | 8.688 | 17,948,540 | -0.03(-0.36%) |
Apr 30, 2004 | 8.856 | 8.856 | 8.712 | 8.719 | 20,320,478 | -0.16(-1.82%) |
Apr 29, 2004 | 8.868 | 8.968 | 8.800 | 8.880 | 29,606,406 | -0.21(-2.26%) |
Apr 28, 2004 | 9.129 | 9.177 | 9.030 | 9.086 | 23,884,894 | -0.21(-2.21%) |
Apr 27, 2004 | 9.316 | 9.409 | 9.273 | 9.291 | 21,076,202 | -0.10(-1.06%) |
Apr 26, 2004 | 9.553 | 9.559 | 9.341 | 9.391 | 15,514,736 | -0.07(-0.79%) |
Apr 23, 2004 | 9.453 | 9.484 | 9.366 | 9.465 | 16,458,305 | +0.06(+0.66%) |
Apr 22, 2004 | 9.241 | 9.441 | 9.192 | 9.403 | 26,258,922 | +0.06(+0.67%) |
Apr 21, 2004 | 9.204 | 9.372 | 9.179 | 9.341 | 21,654,522 | +0.02(+0.27%) |
Apr 20, 2004 | 9.559 | 9.584 | 9.310 | 9.316 | 31,371,740 | -0.21(-2.16%) |
Apr 19, 2004 | 9.403 | 9.521 | 9.279 | 9.521 | 50,400,920 | +0.43(+4.72%) |
Apr 16, 2004 | 9.235 | 9.335 | 8.744 | 9.092 | 150,443,328 | -0.90(-8.97%) |
Apr 15, 2004 | 10.11 | 10.16 | 9.982 | 9.988 | 38,049,836 | -0.33(-3.20%) |
Apr 14, 2004 | 10.14 | 10.32 | 10.11 | 10.32 | 31,757,236 | -0.04(-0.36%) |
Apr 13, 2004 | 10.53 | 10.56 | 10.30 | 10.36 | 33,546,352 | -0.25(-2.35%) |
Apr 12, 2004 | 10.73 | 10.75 | 10.57 | 10.60 | 27,123,110 | -0.04(-0.35%) |
Apr 08, 2004 | 10.71 | 10.73 | 10.54 | 10.64 | 34,805,356 | +0.11(+1.06%) |
Apr 07, 2004 | 10.72 | 10.73 | 10.50 | 10.53 | 81,892,216 | -0.18(-1.69%) |
Apr 06, 2004 | 11.08 | 11.08 | 10.67 | 10.71 | 158,410,320 | -2.45(-18.63%) |
Apr 05, 2004 | 13.07 | 13.22 | 12.96 | 13.16 | 14,166,069 | +0.03(+0.24%) |
Apr 02, 2004 | 13.10 | 13.18 | 13.01 | 13.13 | 13,076,594 | +0.25(+1.93%) |
Apr 01, 2004 | 12.94 | 12.94 | 12.83 | 12.88 | 15,480,349 | +0.26(+2.07%) |
Mar 31, 2004 | 12.60 | 12.72 | 12.54 | 12.62 | 16,998,864 | +0.16(+1.25%) |
Mar 30, 2004 | 12.38 | 12.46 | 12.33 | 12.46 | 12,260,291 | +0.01(+0.10%) |
Mar 29, 2004 | 12.51 | 12.52 | 12.38 | 12.45 | 17,574,294 | +0.28(+2.30%) |
Mar 26, 2004 | 12.27 | 12.36 | 12.17 | 12.17 | 17,703,488 | -0.35(-2.83%) |
Mar 25, 2004 | 12.45 | 12.56 | 12.36 | 12.53 | 20,391,664 | +0.37(+3.02%) |
Mar 24, 2004 | 12.13 | 12.39 | 12.02 | 12.16 | 22,179,978 | +0.10(+0.83%) |
Mar 23, 2004 | 12.42 | 12.46 | 11.97 | 12.06 | 32,679,914 | -0.09(-0.77%) |
Mar 22, 2004 | 12.35 | 12.36 | 12.09 | 12.15 | 17,278,144 | -0.30(-2.45%) |
Mar 19, 2004 | 12.68 | 12.73 | 12.36 | 12.46 | 30,877,942 | -0.47(-3.61%) |
Mar 18, 2004 | 12.96 | 13.03 | 12.81 | 12.93 | 18,313,144 | -0.40(-2.99%) |
Mar 17, 2004 | 13.22 | 13.36 | 13.16 | 13.32 | 16,787,880 | +0.34(+2.59%) |
Mar 16, 2004 | 13.01 | 13.16 | 12.83 | 12.99 | 14,747,765 | +0.27(+2.15%) |
Mar 15, 2004 | 13.22 | 13.24 | 12.26 | 12.71 | 15,789,997 | -0.57(-4.31%) |
Mar 12, 2004 | 13.25 | 13.37 | 13.09 | 13.29 | 16,533,186 | +0.14(+1.09%) |
Mar 11, 2004 | 13.33 | 13.47 | 13.14 | 13.14 | 20,037,182 | -0.40(-2.99%) |
Mar 10, 2004 | 13.73 | 13.76 | 13.54 | 13.55 | 17,315,262 | -0.49(-3.46%) |
Mar 09, 2004 | 14.16 | 14.23 | 13.91 | 14.03 | 15,904,087 | -0.31(-2.17%) |
Mar 08, 2004 | 14.57 | 14.64 | 14.29 | 14.34 | 20,835,648 | -0.11(-0.73%) |
Mar 05, 2004 | 14.24 | 14.59 | 14.19 | 14.45 | 22,239,754 | +0.30(+2.11%) |
Mar 04, 2004 | 13.94 | 14.19 | 13.91 | 14.15 | 12,417,284 | +0.29(+2.11%) |
Mar 03, 2004 | 13.78 | 13.97 | 13.60 | 13.86 | 15,943,134 | +0.12(+0.91%) |
Mar 02, 2004 | 13.85 | 13.97 | 13.67 | 13.73 | 11,712,822 | -0.11(-0.76%) |
Mar 01, 2004 | 13.72 | 13.87 | 13.65 | 13.84 | 10,413,807 | +0.29(+2.16%) |
Feb 27, 2004 | 13.82 | 13.86 | 13.51 | 13.55 | 20,488,398 | -0.19(-1.40%) |
Feb 26, 2004 | 13.52 | 13.78 | 13.51 | 13.74 | 15,624,166 | +0.01(+0.09%) |
Feb 25, 2004 | 13.75 | 13.83 | 13.58 | 13.73 | 14,151,928 | -0.07(-0.54%) |
Feb 24, 2004 | 13.75 | 13.94 | 13.63 | 13.80 | 17,236,042 | -0.07(-0.54%) |
Feb 23, 2004 | 14.17 | 14.19 | 13.82 | 13.88 | 19,281,620 | +0.04(+0.32%) |
Feb 20, 2004 | 13.99 | 14.01 | 13.72 | 13.83 | 15,451,746 | -0.16(-1.11%) |
Feb 19, 2004 | 14.17 | 14.23 | 13.96 | 13.99 | 14,501,267 | -0.07(-0.49%) |
Feb 18, 2004 | 14.31 | 14.31 | 14.00 | 14.06 | 12,262,058 | -0.07(-0.53%) |
Feb 17, 2004 | 14.11 | 14.15 | 14.00 | 14.13 | 9,279,018 | +0.32(+2.30%) |
Feb 13, 2004 | 14.01 | 14.06 | 13.72 | 13.82 | 8,243,213 | -0.14(-0.98%) |
Feb 12, 2004 | 14.14 | 14.21 | 13.91 | 13.95 | 13,902,217 | -0.18(-1.28%) |
Feb 11, 2004 | 13.96 | 14.16 | 13.83 | 14.13 | 19,003,948 | +0.40(+2.95%) |
Feb 10, 2004 | 13.63 | 13.80 | 13.59 | 13.73 | 18,025,350 | +0.37(+2.80%) |
Feb 09, 2004 | 13.36 | 13.49 | 13.29 | 13.35 | 14,670,152 | +0.12(+0.89%) |
Feb 06, 2004 | 13.15 | 13.26 | 13.09 | 13.24 | 17,655,924 | +0.50(+3.91%) |
Feb 05, 2004 | 12.89 | 12.92 | 12.69 | 12.74 | 8,103,252 | -0.02(-0.15%) |
Feb 04, 2004 | 12.84 | 12.90 | 12.66 | 12.76 | 10,431,965 | -0.30(-2.33%) |
Feb 03, 2004 | 13.05 | 13.08 | 12.97 | 13.06 | 7,773,517 | +0.16(+1.25%) |
Feb 02, 2004 | 12.93 | 13.06 | 12.88 | 12.90 | 9,773,299 | +0.04(+0.34%) |
Jan 30, 2004 | 12.77 | 12.91 | 12.71 | 12.86 | 12,349,473 | +0.09(+0.68%) |
Jan 29, 2004 | 12.82 | 12.91 | 12.54 | 12.77 | 18,787,660 | -0.06(-0.48%) |
Jan 28, 2004 | 13.18 | 13.24 | 12.82 | 12.83 | 19,096,506 | -0.29(-2.18%) |
Jan 27, 2004 | 13.25 | 13.34 | 13.08 | 13.12 | 11,825,304 | -0.11(-0.80%) |
Jan 26, 2004 | 13.19 | 13.22 | 13.03 | 13.22 | 13,625,670 | +0.06(+0.47%) |
Jan 23, 2004 | 13.23 | 13.40 | 13.09 | 13.16 | 14,246,896 | +0.01(+0.05%) |
Jan 22, 2004 | 13.19 | 13.37 | 13.11 | 13.16 | 22,394,658 | +0.11(+0.81%) |
Jan 21, 2004 | 12.88 | 13.07 | 12.68 | 13.05 | 22,428,244 | -0.08(-0.62%) |
Jan 20, 2004 | 13.19 | 13.20 | 13.05 | 13.13 | 17,991,766 | +0.11(+0.86%) |
Jan 16, 2004 | 12.89 | 13.07 | 12.84 | 13.02 | 14,520,229 | +0.12(+0.92%) |
Jan 15, 2004 | 12.97 | 12.99 | 12.77 | 12.90 | 14,523,764 | -0.12(-0.91%) |
Jan 14, 2004 | 13.01 | 13.10 | 12.95 | 13.02 | 21,109,786 | +0.20(+1.55%) |
Jan 13, 2004 | 13.17 | 13.21 | 12.67 | 12.82 | 18,479,780 | -0.28(-2.14%) |
Jan 12, 2004 | 12.99 | 13.12 | 12.86 | 13.10 | 19,264,266 | +0.24(+1.89%) |
Jan 09, 2004 | 12.73 | 13.12 | 12.66 | 12.86 | 43,488,052 | +0.12(+0.93%) |
Jan 08, 2004 | 11.18 | 12.86 | 12.43 | 12.74 | 71,042,616 | +1.56(+13.91%) |
Jan 07, 2004 | 11.20 | 11.23 | 11.05 | 11.18 | 32,217,450 | +0.30(+2.75%) |
Jan 06, 2004 | 10.86 | 10.92 | 10.75 | 10.88 | 19,992,510 | +0.06(+0.52%) |
Jan 05, 2004 | 10.78 | 10.89 | 10.77 | 10.83 | 32,939,750 | +0.14(+1.34%) |
Jan 02, 2004 | 10.83 | 10.85 | 10.66 | 10.69 | 21,522,758 | +0.11(+1.00%) |
Dec 31, 2003 | 10.59 | 10.63 | 10.52 | 10.58 | 13,585,658 | -0.01(-0.12%) |
Dec 30, 2003 | 10.60 | 10.73 | 10.57 | 10.59 | 14,090,384 | -0.01(-0.06%) |
Dec 29, 2003 | 10.49 | 10.61 | 10.47 | 10.60 | 22,639,872 | +0.21(+2.04%) |
Dec 26, 2003 | 10.38 | 10.41 | 10.28 | 10.39 | 13,522,025 | +0.02(+0.24%) |
Dec 24, 2003 | 10.37 | 10.47 | 10.33 | 10.36 | 12,998,659 | -0.12(-1.19%) |
Dec 23, 2003 | 10.65 | 10.70 | 10.40 | 10.49 | 27,352,092 | -0.12(-1.11%) |
Dec 22, 2003 | 10.58 | 10.63 | 10.54 | 10.60 | 20,559,584 | -0.06(-0.58%) |
Dec 19, 2003 | 10.78 | 10.80 | 10.60 | 10.67 | 22,162,302 | -0.11(-0.98%) |
Dec 18, 2003 | 10.58 | 10.80 | 10.58 | 10.77 | 29,686,590 | +0.12(+1.11%) |
Dec 17, 2003 | 10.95 | 10.76 | 10.55 | 10.65 | 31,541,590 | -0.29(-2.67%) |
Dec 16, 2003 | 11.00 | 11.00 | 10.77 | 10.95 | 24,757,598 | +0.02(+0.23%) |
Dec 15, 2003 | 10.96 | 11.17 | 10.92 | 10.92 | 14,699,719 | -0.04(-0.34%) |
Dec 12, 2003 | 11.11 | 11.13 | 10.97 | 10.96 | 12,464,367 | -0.14(-1.23%) |
Dec 11, 2003 | 10.86 | 11.10 | 10.83 | 11.10 | 14,185,352 | +0.12(+1.13%) |
Dec 10, 2003 | 10.88 | 10.97 | 10.83 | 10.97 | 21,452,376 | +0.09(+0.80%) |
Dec 09, 2003 | 11.14 | 11.20 | 10.85 | 10.88 | 24,755,188 | -0.26(-2.29%) |
Dec 08, 2003 | 11.25 | 11.19 | 11.05 | 11.14 | 20,821,508 | -0.11(-0.94%) |
Dec 05, 2003 | 11.48 | 11.33 | 11.21 | 11.25 | 16,900,362 | -0.24(-2.06%) |
Dec 04, 2003 | 11.22 | 11.52 | 11.33 | 11.48 | 17,676,974 | +0.26(+2.33%) |
Dec 03, 2003 | 11.21 | 11.36 | 11.21 | 11.22 | 16,101,896 | +0.01(+0.11%) |
Dec 02, 2003 | 11.23 | 11.33 | 11.20 | 11.21 | 14,920,185 | -0.04(-0.33%) |