Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 10.32 | 10.62 | 10.28 | 10.54 | 5,215,800 | +0.18(+1.76%) |
Jul 29, 2004 | 10.20 | 10.37 | 10.15 | 10.36 | 5,551,400 | +0.26(+2.52%) |
Jul 28, 2004 | 9.977 | 10.20 | 9.910 | 10.11 | 4,694,400 | +0.04(+0.40%) |
Jul 27, 2004 | 9.943 | 10.12 | 9.895 | 10.07 | 3,785,400 | +0.14(+1.44%) |
Jul 26, 2004 | 10.12 | 10.20 | 9.830 | 9.925 | 5,536,600 | -0.16(-1.61%) |
Jul 23, 2004 | 10.14 | 10.15 | 9.970 | 10.09 | 3,216,200 | -0.12(-1.13%) |
Jul 22, 2004 | 10.27 | 10.31 | 9.998 | 10.20 | 6,634,000 | -0.02(-0.17%) |
Jul 21, 2004 | 10.62 | 10.64 | 10.22 | 10.22 | 5,611,600 | -0.38(-3.56%) |
Jul 20, 2004 | 10.58 | 10.60 | 10.44 | 10.60 | 6,766,600 | +0.05(+0.47%) |
Jul 19, 2004 | 10.84 | 10.96 | 10.54 | 10.55 | 5,545,400 | -0.26(-2.36%) |
Jul 16, 2004 | 10.96 | 10.97 | 10.71 | 10.80 | 5,873,000 | -0.05(-0.51%) |
Jul 15, 2004 | 10.88 | 11.00 | 10.83 | 10.86 | 4,413,600 | +0.02(+0.18%) |
Jul 14, 2004 | 10.92 | 11.10 | 10.71 | 10.84 | 6,973,200 | -0.08(-0.73%) |
Jul 13, 2004 | 10.98 | 11.08 | 10.90 | 10.92 | 4,129,200 | -0.07(-0.61%) |
Jul 12, 2004 | 11.06 | 11.06 | 10.84 | 10.98 | 5,984,400 | -0.09(-0.84%) |
Jul 09, 2004 | 10.97 | 11.11 | 10.94 | 11.08 | 4,875,200 | +0.23(+2.10%) |
Jul 08, 2004 | 11.25 | 11.30 | 10.72 | 10.85 | 8,282,600 | -0.48(-4.24%) |
Jul 07, 2004 | 11.05 | 11.35 | 11.04 | 11.33 | 7,170,000 | +0.26(+2.33%) |
Jul 06, 2004 | 11.19 | 11.25 | 11.03 | 11.07 | 4,366,400 | -0.21(-1.90%) |
Jul 02, 2004 | 11.36 | 11.53 | 11.16 | 11.29 | 4,795,000 | -0.19(-1.63%) |
Jul 01, 2004 | 11.61 | 11.68 | 11.46 | 11.47 | 6,347,600 | -0.15(-1.29%) |
Jun 30, 2004 | 11.37 | 11.70 | 11.33 | 11.62 | 6,211,000 | +0.25(+2.20%) |
Jun 29, 2004 | 11.25 | 11.40 | 11.17 | 11.38 | 4,731,600 | +0.16(+1.47%) |
Jun 28, 2004 | 11.15 | 11.31 | 11.08 | 11.21 | 4,375,000 | +0.06(+0.56%) |
Jun 25, 2004 | 10.97 | 11.15 | 10.95 | 11.15 | 4,634,600 | +0.21(+1.87%) |
Jun 24, 2004 | 11.03 | 11.12 | 10.93 | 10.94 | 5,023,400 | -0.16(-1.44%) |
Jun 23, 2004 | 11.00 | 11.11 | 10.92 | 11.10 | 3,557,800 | +0.10(+0.93%) |
Jun 22, 2004 | 10.91 | 11.02 | 10.83 | 11.00 | 5,420,200 | +0.12(+1.13%) |
Jun 21, 2004 | 10.71 | 10.96 | 10.63 | 10.88 | 7,970,600 | +0.20(+1.83%) |
Jun 18, 2004 | 10.98 | 11.10 | 10.62 | 10.68 | 11,146,800 | -0.47(-4.21%) |
Jun 17, 2004 | 11.18 | 11.24 | 11.05 | 11.15 | 6,684,400 | -0.01(-0.11%) |
Jun 16, 2004 | 11.16 | 11.29 | 11.04 | 11.16 | 9,357,000 | -0.26(-2.25%) |
Jun 15, 2004 | 11.39 | 11.55 | 11.39 | 11.42 | 4,452,600 | +0.10(+0.91%) |
Jun 14, 2004 | 11.49 | 11.53 | 11.23 | 11.32 | 4,186,000 | -0.14(-1.24%) |
Jun 10, 2004 | 11.51 | 11.61 | 11.43 | 11.46 | 3,501,200 | -0.03(-0.22%) |
Jun 09, 2004 | 11.78 | 11.78 | 11.46 | 11.49 | 4,749,800 | -0.29(-2.48%) |
Jun 08, 2004 | 11.68 | 11.79 | 11.60 | 11.78 | 8,101,000 | -0.06(-0.51%) |
Jun 07, 2004 | 11.45 | 11.84 | 11.45 | 11.84 | 8,356,200 | +0.48(+4.27%) |
Jun 04, 2004 | 11.28 | 11.50 | 11.22 | 11.36 | 4,641,000 | +0.13(+1.16%) |
Jun 03, 2004 | 11.28 | 11.34 | 11.16 | 11.22 | 3,596,400 | -0.11(-0.93%) |
Jun 02, 2004 | 11.27 | 11.38 | 11.23 | 11.33 | 5,137,200 | +0.10(+0.89%) |
Jun 01, 2004 | 11.01 | 11.25 | 11.00 | 11.23 | 4,655,800 | +0.07(+0.65%) |
May 28, 2004 | 11.16 | 11.17 | 10.97 | 11.16 | 2,453,200 | +0.06(+0.54%) |
May 27, 2004 | 10.99 | 11.13 | 10.99 | 11.10 | 3,118,400 | +0.04(+0.32%) |
May 26, 2004 | 11.15 | 11.17 | 11.02 | 11.06 | 3,782,000 | -0.11(-0.96%) |
May 25, 2004 | 10.94 | 11.24 | 10.79 | 11.17 | 4,984,400 | +0.28(+2.59%) |
May 24, 2004 | 11.15 | 11.22 | 10.80 | 10.89 | 5,440,000 | -0.22(-1.96%) |
May 21, 2004 | 11.18 | 11.22 | 10.91 | 11.11 | 4,142,000 | -0.01(-0.07%) |
May 20, 2004 | 10.98 | 11.18 | 10.93 | 11.11 | 6,001,400 | +0.23(+2.07%) |
May 19, 2004 | 10.89 | 11.03 | 10.82 | 10.89 | 5,440,200 | +0.13(+1.26%) |
May 18, 2004 | 10.66 | 10.81 | 10.60 | 10.75 | 3,924,800 | +0.19(+1.77%) |
May 17, 2004 | 10.63 | 10.74 | 10.46 | 10.56 | 4,798,800 | -0.13(-1.19%) |
May 14, 2004 | 10.96 | 10.99 | 10.66 | 10.69 | 4,662,800 | -0.27(-2.51%) |
May 13, 2004 | 10.89 | 11.07 | 10.85 | 10.97 | 3,611,600 | +0.01(+0.09%) |
May 12, 2004 | 10.92 | 11.04 | 10.72 | 10.96 | 5,755,800 | -0.10(-0.90%) |
May 11, 2004 | 11.01 | 11.09 | 10.88 | 11.06 | 5,334,600 | +0.18(+1.63%) |
May 10, 2004 | 10.80 | 10.99 | 10.75 | 10.88 | 6,216,000 | +0.02(+0.14%) |
May 07, 2004 | 10.85 | 11.15 | 10.85 | 10.87 | 5,480,000 | -0.11(-1.00%) |
May 06, 2004 | 10.91 | 11.03 | 10.81 | 10.97 | 10,219,400 | -0.26(-2.31%) |
May 05, 2004 | 11.38 | 11.46 | 11.19 | 11.23 | 9,802,600 | -0.24(-2.09%) |
May 04, 2004 | 11.08 | 11.72 | 11.01 | 11.47 | 18,779,800 | +0.47(+4.32%) |
May 03, 2004 | 10.85 | 11.09 | 10.79 | 11.00 | 13,487,000 | +0.62(+6.02%) |
Apr 30, 2004 | 10.45 | 10.45 | 10.22 | 10.38 | 6,406,600 | -0.04(-0.36%) |
Apr 29, 2004 | 10.36 | 10.44 | 10.19 | 10.41 | 7,986,000 | +0.01(+0.07%) |
Apr 28, 2004 | 10.64 | 10.66 | 10.35 | 10.40 | 5,107,800 | -0.30(-2.78%) |
Apr 27, 2004 | 10.77 | 10.83 | 10.60 | 10.70 | 4,504,600 | +0.00(+0.00%) |
Apr 26, 2004 | 10.88 | 10.93 | 10.60 | 10.70 | 4,655,000 | -0.22(-2.01%) |
Apr 23, 2004 | 10.70 | 10.94 | 10.70 | 10.92 | 6,611,400 | +0.17(+1.56%) |
Apr 22, 2004 | 10.40 | 10.79 | 10.40 | 10.76 | 7,073,000 | +0.26(+2.48%) |
Apr 21, 2004 | 10.32 | 10.50 | 10.18 | 10.49 | 5,224,200 | +0.19(+1.89%) |
Apr 20, 2004 | 10.47 | 10.56 | 10.29 | 10.30 | 4,285,200 | -0.17(-1.65%) |
Apr 19, 2004 | 10.37 | 10.48 | 10.30 | 10.47 | 4,341,000 | +0.09(+0.84%) |
Apr 16, 2004 | 10.33 | 10.56 | 10.26 | 10.38 | 6,173,800 | +0.07(+0.65%) |
Apr 15, 2004 | 10.65 | 10.65 | 10.18 | 10.32 | 5,349,400 | -0.33(-3.08%) |
Apr 14, 2004 | 10.41 | 10.64 | 10.40 | 10.64 | 5,256,800 | +0.07(+0.66%) |
Apr 13, 2004 | 10.62 | 10.64 | 10.48 | 10.57 | 5,011,400 | -0.06(-0.52%) |
Apr 12, 2004 | 10.46 | 10.70 | 10.45 | 10.63 | 6,542,400 | +0.13(+1.26%) |
Apr 08, 2004 | 10.53 | 10.55 | 10.39 | 10.50 | 6,668,200 | +0.03(+0.31%) |
Apr 07, 2004 | 10.27 | 10.50 | 10.24 | 10.46 | 7,882,400 | +0.10(+0.96%) |
Apr 06, 2004 | 10.20 | 10.40 | 10.18 | 10.37 | 5,746,800 | +0.03(+0.27%) |
Apr 05, 2004 | 10.22 | 10.36 | 10.16 | 10.34 | 6,182,800 | +0.11(+1.10%) |
Apr 02, 2004 | 10.23 | 10.25 | 10.01 | 10.22 | 6,974,600 | +0.15(+1.54%) |
Apr 01, 2004 | 9.863 | 10.10 | 9.850 | 10.07 | 7,272,800 | +0.25(+2.49%) |
Mar 31, 2004 | 9.935 | 9.950 | 9.775 | 9.825 | 7,611,400 | -0.07(-0.71%) |
Mar 30, 2004 | 9.920 | 10.06 | 9.845 | 9.895 | 4,627,400 | -0.08(-0.83%) |
Mar 29, 2004 | 9.915 | 10.11 | 9.890 | 9.977 | 5,367,400 | +0.10(+1.06%) |
Mar 26, 2004 | 9.982 | 10.06 | 9.860 | 9.873 | 4,849,000 | -0.14(-1.40%) |
Mar 25, 2004 | 9.768 | 10.03 | 9.742 | 10.01 | 7,529,000 | +0.30(+3.14%) |
Mar 24, 2004 | 9.625 | 9.860 | 9.605 | 9.707 | 8,074,800 | +0.05(+0.57%) |
Mar 23, 2004 | 9.860 | 9.938 | 9.640 | 9.652 | 7,369,600 | -0.17(-1.71%) |
Mar 22, 2004 | 9.873 | 9.970 | 9.700 | 9.820 | 14,886,200 | -0.14(-1.43%) |
Mar 19, 2004 | 9.885 | 10.02 | 9.637 | 9.963 | 39,737,800 | +0.89(+9.87%) |
Mar 18, 2004 | 9.050 | 9.135 | 8.925 | 9.068 | 12,132,400 | +0.00(+0.03%) |
Mar 17, 2004 | 8.850 | 9.115 | 8.850 | 9.065 | 5,611,000 | +0.23(+2.57%) |
Mar 16, 2004 | 8.822 | 8.940 | 8.768 | 8.838 | 5,949,400 | +0.08(+0.88%) |
Mar 15, 2004 | 8.963 | 8.965 | 8.723 | 8.760 | 5,683,400 | -0.17(-1.88%) |
Mar 12, 2004 | 8.725 | 8.935 | 8.650 | 8.928 | 6,603,400 | +0.33(+3.84%) |
Mar 11, 2004 | 8.727 | 8.783 | 8.575 | 8.598 | 6,741,200 | -0.16(-1.88%) |
Mar 10, 2004 | 8.988 | 9.043 | 8.742 | 8.762 | 6,030,800 | -0.26(-2.88%) |
Mar 09, 2004 | 8.955 | 9.115 | 8.947 | 9.023 | 6,282,000 | +0.07(+0.73%) |
Mar 08, 2004 | 9.123 | 9.168 | 8.950 | 8.957 | 4,926,600 | -0.16(-1.73%) |
Mar 05, 2004 | 9.133 | 9.252 | 9.062 | 9.115 | 4,051,400 | -0.06(-0.63%) |
Mar 04, 2004 | 9.200 | 9.213 | 9.080 | 9.172 | 4,561,600 | -0.07(-0.70%) |
Mar 03, 2004 | 9.312 | 9.350 | 9.180 | 9.238 | 4,746,800 | -0.15(-1.60%) |
Mar 02, 2004 | 9.367 | 9.453 | 9.340 | 9.387 | 5,128,400 | +0.02(+0.21%) |
Mar 01, 2004 | 9.375 | 9.467 | 9.273 | 9.367 | 4,644,000 | +0.05(+0.59%) |
Feb 27, 2004 | 9.440 | 9.492 | 9.213 | 9.312 | 4,507,000 | -0.12(-1.22%) |
Feb 26, 2004 | 9.102 | 9.465 | 9.045 | 9.428 | 9,185,600 | +0.43(+4.75%) |
Feb 25, 2004 | 9.085 | 9.150 | 8.887 | 9.000 | 6,699,600 | -0.07(-0.77%) |
Feb 24, 2004 | 9.175 | 9.248 | 9.012 | 9.070 | 6,555,400 | -0.08(-0.87%) |
Feb 23, 2004 | 9.490 | 9.543 | 9.055 | 9.150 | 5,916,600 | -0.33(-3.53%) |
Feb 20, 2004 | 9.625 | 9.655 | 9.400 | 9.485 | 6,456,400 | -0.09(-0.94%) |
Feb 19, 2004 | 9.947 | 10.03 | 9.529 | 9.575 | 6,962,800 | -0.37(-3.70%) |
Feb 18, 2004 | 9.812 | 9.957 | 9.690 | 9.943 | 6,689,200 | +0.15(+1.48%) |
Feb 17, 2004 | 9.750 | 9.828 | 9.630 | 9.797 | 3,225,600 | +0.16(+1.71%) |
Feb 13, 2004 | 9.805 | 9.855 | 9.592 | 9.633 | 4,511,600 | -0.23(-2.35%) |
Feb 12, 2004 | 9.902 | 9.925 | 9.828 | 9.864 | 4,558,400 | -0.01(-0.11%) |
Feb 11, 2004 | 9.803 | 9.908 | 9.700 | 9.875 | 5,494,600 | +0.19(+1.99%) |
Feb 10, 2004 | 9.713 | 9.790 | 9.650 | 9.682 | 3,640,600 | -0.04(-0.39%) |
Feb 09, 2004 | 9.703 | 9.887 | 9.700 | 9.720 | 5,275,800 | -0.01(-0.10%) |
Feb 06, 2004 | 9.422 | 9.797 | 9.375 | 9.730 | 6,473,600 | +0.29(+3.13%) |
Feb 05, 2004 | 9.465 | 9.580 | 9.357 | 9.435 | 4,703,200 | -0.04(-0.47%) |
Feb 04, 2004 | 9.395 | 9.637 | 9.300 | 9.480 | 8,140,800 | +0.03(+0.34%) |
Feb 03, 2004 | 9.435 | 9.555 | 9.238 | 9.447 | 4,060,200 | -0.01(-0.08%) |
Feb 02, 2004 | 9.648 | 9.668 | 9.350 | 9.455 | 7,637,200 | -0.12(-1.25%) |
Jan 30, 2004 | 9.562 | 9.750 | 9.395 | 9.575 | 16,114,600 | +0.54(+6.01%) |
Jan 29, 2004 | 9.248 | 9.260 | 8.945 | 9.033 | 10,618,600 | -0.13(-1.39%) |
Jan 28, 2004 | 9.430 | 9.490 | 9.100 | 9.160 | 7,200,200 | -0.24(-2.53%) |
Jan 27, 2004 | 9.607 | 9.643 | 9.365 | 9.398 | 5,251,200 | -0.19(-1.96%) |
Jan 26, 2004 | 9.428 | 9.585 | 9.395 | 9.585 | 4,364,800 | +0.08(+0.79%) |
Jan 23, 2004 | 9.428 | 9.550 | 9.325 | 9.510 | 7,971,200 | +0.21(+2.26%) |
Jan 22, 2004 | 9.568 | 9.617 | 9.300 | 9.300 | 5,727,000 | -0.33(-3.45%) |
Jan 21, 2004 | 9.633 | 9.662 | 9.453 | 9.633 | 5,796,600 | +0.01(+0.08%) |
Jan 20, 2004 | 9.740 | 9.822 | 9.530 | 9.625 | 6,495,000 | +0.05(+0.52%) |
Jan 16, 2004 | 9.750 | 9.768 | 9.505 | 9.575 | 6,686,600 | -0.04(-0.39%) |
Jan 15, 2004 | 9.175 | 9.695 | 9.162 | 9.613 | 10,105,236 | +0.33(+3.50%) |
Jan 14, 2004 | 9.398 | 9.467 | 9.258 | 9.287 | 5,907,950 | -0.01(-0.11%) |
Jan 13, 2004 | 9.335 | 9.375 | 9.225 | 9.297 | 8,316,442 | -0.04(-0.46%) |
Jan 12, 2004 | 9.322 | 9.410 | 9.090 | 9.340 | 10,289,926 | +0.06(+0.65%) |
Jan 09, 2004 | 9.460 | 9.490 | 9.195 | 9.280 | 12,157,152 | -0.22(-2.32%) |
Jan 08, 2004 | 9.852 | 9.970 | 9.475 | 9.500 | 12,252,058 | -0.36(-3.65%) |
Jan 07, 2004 | 9.860 | 9.925 | 9.777 | 9.860 | 5,457,754 | -0.10(-1.00%) |
Jan 06, 2004 | 9.960 | 9.995 | 9.785 | 9.960 | 5,390,200 | +0.01(+0.10%) |
Jan 05, 2004 | 9.825 | 9.995 | 9.615 | 9.950 | 9,367,200 | +0.17(+1.79%) |
Jan 02, 2004 | 9.910 | 9.925 | 9.717 | 9.775 | 3,699,400 | +0.01(+0.05%) |
Dec 31, 2003 | 9.963 | 9.975 | 9.730 | 9.770 | 4,328,200 | -0.13(-1.36%) |
Dec 30, 2003 | 9.960 | 10.01 | 9.850 | 9.905 | 2,948,010 | -0.11(-1.12%) |
Dec 29, 2003 | 9.988 | 10.03 | 9.842 | 10.02 | 4,775,662 | +0.09(+0.86%) |
Dec 26, 2003 | 9.977 | 10.02 | 9.875 | 9.932 | 1,547,356 | -0.07(-0.68%) |
Dec 24, 2003 | 10.07 | 10.07 | 9.920 | 10.00 | 1,213,906 | -0.07(-0.74%) |
Dec 23, 2003 | 9.970 | 10.11 | 9.947 | 10.07 | 5,048,614 | +0.11(+1.13%) |
Dec 22, 2003 | 9.727 | 9.965 | 9.650 | 9.963 | 5,608,516 | +0.24(+2.49%) |
Dec 19, 2003 | 9.893 | 10.05 | 9.623 | 9.720 | 10,404,554 | -0.31(-3.09%) |
Dec 18, 2003 | 9.785 | 10.12 | 9.762 | 10.03 | 8,764,680 | +0.25(+2.61%) |
Dec 17, 2003 | 9.690 | 9.780 | 9.512 | 9.775 | 5,674,938 | +0.07(+0.70%) |
Dec 16, 2003 | 9.505 | 9.751 | 9.490 | 9.707 | 8,020,792 | +0.25(+2.70%) |
Dec 15, 2003 | 10.22 | 10.26 | 9.418 | 9.453 | 15,757,290 | -0.60(-5.95%) |
Dec 12, 2003 | 10.47 | 10.47 | 9.965 | 10.05 | 20,673,802 | +0.11(+1.06%) |
Dec 11, 2003 | 9.623 | 9.975 | 9.555 | 9.945 | 8,050,200 | +0.43(+4.46%) |
Dec 10, 2003 | 9.523 | 9.717 | 9.435 | 9.520 | 7,640,044 | +0.09(+0.93%) |
Dec 09, 2003 | 9.887 | 9.927 | 9.390 | 9.432 | 9,758,992 | -0.43(-4.31%) |
Dec 08, 2003 | 9.738 | 9.928 | 9.675 | 9.857 | 6,589,120 | +0.13(+1.36%) |
Dec 05, 2003 | 10.41 | 10.06 | 9.740 | 9.725 | 8,578,732 | -0.69(-6.60%) |
Dec 04, 2003 | 10.38 | 10.49 | 10.20 | 10.41 | 4,379,362 | -0.00(-0.02%) |
Dec 03, 2003 | 10.39 | 10.75 | 10.38 | 10.41 | 5,983,986 | +0.11(+1.09%) |
Dec 02, 2003 | 10.43 | 10.61 | 10.30 | 10.30 | 6,070,606 | -0.22(-2.09%) |
Dec 01, 2003 | 10.41 | 10.55 | 10.31 | 10.52 | 5,814,850 | +0.20(+1.89%) |
Nov 28, 2003 | 10.20 | 10.34 | 10.18 | 10.33 | 1,627,806 | +0.05(+0.46%) |
Nov 26, 2003 | 10.35 | 10.39 | 10.12 | 10.28 | 3,572,742 | +0.02(+0.22%) |
Nov 25, 2003 | 10.44 | 10.48 | 10.21 | 10.26 | 5,561,432 | -0.09(-0.89%) |
Nov 24, 2003 | 10.25 | 10.36 | 10.06 | 10.35 | 8,712,716 | +0.51(+5.24%) |
Nov 21, 2003 | 9.575 | 9.908 | 9.527 | 9.835 | 7,090,166 | +0.26(+2.72%) |
Nov 20, 2003 | 9.793 | 10.00 | 9.540 | 9.575 | 10,583,252 | -0.33(-3.28%) |
Nov 19, 2003 | 10.10 | 10.11 | 9.805 | 9.900 | 6,960,376 | -0.12(-1.25%) |
Nov 18, 2003 | 10.23 | 10.39 | 10.01 | 10.03 | 6,745,142 | -0.07(-0.74%) |
Nov 17, 2003 | 10.23 | 10.32 | 10.02 | 10.10 | 5,964,304 | -0.17(-1.68%) |
Nov 14, 2003 | 10.75 | 10.75 | 10.23 | 10.27 | 7,291,144 | -0.45(-4.17%) |
Nov 13, 2003 | 10.63 | 10.79 | 10.57 | 10.72 | 6,434,968 | +0.03(+0.26%) |
Nov 12, 2003 | 10.72 | 10.75 | 10.60 | 10.69 | 7,022,082 | +0.01(+0.09%) |
Nov 11, 2003 | 10.82 | 10.85 | 10.65 | 10.68 | 7,043,536 | -0.17(-1.59%) |
Nov 10, 2003 | 10.79 | 11.00 | 10.72 | 10.86 | 16,928,092 | -0.40(-3.58%) |
Nov 07, 2003 | 11.50 | 11.60 | 11.22 | 11.26 | 7,899,178 | -0.20(-1.75%) |
Nov 06, 2003 | 11.27 | 11.48 | 11.22 | 11.46 | 9,115,076 | +0.18(+1.64%) |
Nov 05, 2003 | 11.20 | 11.35 | 11.07 | 11.27 | 3,382,602 | +0.09(+0.80%) |
Nov 04, 2003 | 11.08 | 11.37 | 11.02 | 11.18 | 5,176,948 | -0.13(-1.17%) |
Nov 03, 2003 | 11.05 | 11.32 | 10.94 | 11.31 | 5,073,532 | +0.38(+3.43%) |
Oct 31, 2003 | 11.12 | 11.19 | 10.88 | 10.94 | 4,135,148 | -0.19(-1.71%) |
Oct 30, 2003 | 11.17 | 11.25 | 11.10 | 11.13 | 6,623,866 | -0.04(-0.34%) |
Oct 29, 2003 | 10.78 | 11.23 | 10.71 | 11.17 | 9,533,178 | +0.31(+2.86%) |
Oct 28, 2003 | 10.57 | 10.86 | 10.48 | 10.86 | 5,194,292 | +0.35(+3.31%) |
Oct 27, 2003 | 10.72 | 10.76 | 10.44 | 10.51 | 4,800,000 | +0.01(+0.07%) |
Oct 24, 2003 | 10.58 | 10.58 | 10.27 | 10.50 | 5,082,200 | -0.09(-0.83%) |
Oct 23, 2003 | 10.42 | 10.66 | 10.41 | 10.59 | 5,302,000 | -0.06(-0.54%) |
Oct 22, 2003 | 10.71 | 10.76 | 10.61 | 10.65 | 5,457,400 | -0.14(-1.27%) |
Oct 21, 2003 | 10.66 | 10.83 | 10.57 | 10.79 | 3,777,478 | +0.11(+1.05%) |
Oct 20, 2003 | 10.63 | 10.70 | 10.43 | 10.67 | 4,360,536 | +0.06(+0.57%) |
Oct 17, 2003 | 10.78 | 10.86 | 10.57 | 10.61 | 6,380,534 | -0.09(-0.80%) |
Oct 16, 2003 | 10.73 | 10.73 | 10.57 | 10.70 | 2,950,314 | -0.01(-0.07%) |
Oct 15, 2003 | 10.81 | 10.87 | 10.64 | 10.71 | 4,460,732 | -0.01(-0.09%) |
Oct 14, 2003 | 10.62 | 10.74 | 10.62 | 10.71 | 3,798,480 | +0.02(+0.16%) |
Oct 13, 2003 | 10.69 | 10.78 | 10.57 | 10.70 | 4,164,918 | +0.22(+2.10%) |
Oct 10, 2003 | 10.53 | 10.60 | 10.38 | 10.48 | 3,625,674 | -0.01(-0.05%) |
Oct 09, 2003 | 10.65 | 10.71 | 10.42 | 10.48 | 6,097,226 | -0.04(-0.40%) |
Oct 08, 2003 | 10.34 | 10.66 | 10.33 | 10.53 | 8,577,958 | +0.20(+1.96%) |
Oct 07, 2003 | 10.20 | 10.35 | 10.11 | 10.32 | 5,260,702 | +0.06(+0.61%) |
Oct 06, 2003 | 10.23 | 10.26 | 10.07 | 10.26 | 5,629,638 | +0.04(+0.42%) |
Oct 03, 2003 | 10.03 | 10.25 | 9.982 | 10.22 | 6,989,632 | +0.30(+3.02%) |
Oct 02, 2003 | 10.06 | 10.14 | 9.803 | 9.918 | 8,340,100 | -0.03(-0.33%) |
Oct 01, 2003 | 9.877 | 10.10 | 9.750 | 9.950 | 12,710,422 | +0.10(+1.04%) |
Sep 30, 2003 | 9.943 | 9.988 | 9.665 | 9.848 | 11,461,124 | -0.20(-2.01%) |
Sep 29, 2003 | 10.23 | 10.41 | 9.967 | 10.05 | 6,806,944 | -0.11(-1.11%) |
Sep 26, 2003 | 10.27 | 10.34 | 10.00 | 10.16 | 8,811,560 | -0.17(-1.60%) |
Sep 25, 2003 | 10.15 | 10.50 | 10.13 | 10.33 | 9,624,626 | +0.20(+1.97%) |
Sep 24, 2003 | 10.37 | 10.40 | 10.08 | 10.13 | 7,278,308 | -0.24(-2.29%) |
Sep 23, 2003 | 9.992 | 10.43 | 9.967 | 10.37 | 6,797,000 | +0.35(+3.44%) |
Sep 22, 2003 | 10.13 | 10.20 | 9.963 | 10.02 | 7,048,500 | -0.32(-3.12%) |
Sep 19, 2003 | 10.31 | 10.41 | 10.21 | 10.34 | 7,329,728 | -0.04(-0.36%) |
Sep 18, 2003 | 10.13 | 10.40 | 10.01 | 10.38 | 6,520,270 | +0.26(+2.59%) |
Sep 17, 2003 | 9.930 | 10.16 | 9.928 | 10.12 | 8,868,298 | +0.16(+1.63%) |
Sep 16, 2003 | 9.890 | 9.975 | 9.840 | 9.955 | 5,158,948 | +0.14(+1.43%) |
Sep 15, 2003 | 9.887 | 9.973 | 9.785 | 9.815 | 4,754,400 | -0.07(-0.68%) |
Sep 12, 2003 | 9.877 | 9.963 | 9.707 | 9.883 | 9,621,400 | +0.02(+0.18%) |
Sep 11, 2003 | 9.745 | 10.11 | 9.675 | 9.865 | 32,093,200 | +0.77(+8.44%) |
Sep 10, 2003 | 9.467 | 9.482 | 9.057 | 9.098 | 10,027,400 | -0.41(-4.31%) |
Sep 09, 2003 | 9.610 | 9.630 | 9.482 | 9.508 | 4,778,400 | -0.16(-1.71%) |
Sep 08, 2003 | 9.490 | 9.700 | 9.485 | 9.672 | 4,595,600 | +0.20(+2.06%) |
Sep 05, 2003 | 9.693 | 9.635 | 9.390 | 9.477 | 6,041,590 | -0.21(-2.19%) |
Sep 04, 2003 | 9.803 | 9.838 | 9.572 | 9.690 | 5,519,000 | -0.15(-1.52%) |
Sep 03, 2003 | 9.863 | 9.998 | 9.785 | 9.840 | 6,801,400 | +0.00(+0.03%) |
Sep 02, 2003 | 9.810 | 9.863 | 9.523 | 9.838 | 7,203,800 | +0.13(+1.34%) |
Aug 29, 2003 | 9.690 | 9.794 | 9.580 | 9.707 | 3,099,600 | -0.02(-0.15%) |
Aug 28, 2003 | 9.637 | 9.738 | 9.410 | 9.723 | 4,238,400 | +0.18(+1.83%) |
Aug 27, 2003 | 9.510 | 9.575 | 9.438 | 9.547 | 2,622,800 | +0.01(+0.13%) |
Aug 26, 2003 | 9.373 | 9.598 | 9.152 | 9.535 | 7,147,800 | +0.04(+0.37%) |
Aug 25, 2003 | 9.290 | 9.500 | 9.290 | 9.500 | 3,125,400 | +0.15(+1.60%) |
Aug 22, 2003 | 9.588 | 9.797 | 9.273 | 9.350 | 6,721,800 | -0.26(-2.70%) |
Aug 21, 2003 | 9.125 | 9.688 | 9.125 | 9.610 | 8,859,400 | +0.47(+5.20%) |
Aug 20, 2003 | 9.065 | 9.227 | 9.027 | 9.135 | 7,196,800 | -0.06(-0.71%) |
Aug 19, 2003 | 9.045 | 9.223 | 8.953 | 9.200 | 5,534,000 | +0.15(+1.63%) |
Aug 18, 2003 | 8.635 | 9.055 | 8.630 | 9.053 | 4,362,200 | +0.46(+5.38%) |
Aug 15, 2003 | 8.595 | 8.668 | 8.410 | 8.590 | 2,166,200 | +0.01(+0.12%) |
Aug 14, 2003 | 8.557 | 8.643 | 8.473 | 8.580 | 3,616,200 | -0.02(-0.17%) |
Aug 13, 2003 | 8.512 | 8.605 | 8.363 | 8.595 | 4,310,400 | +0.14(+1.66%) |
Aug 12, 2003 | 8.410 | 8.500 | 8.318 | 8.455 | 5,136,600 | +0.14(+1.68%) |
Aug 11, 2003 | 8.287 | 8.473 | 8.137 | 8.315 | 8,566,200 | +0.37(+4.66%) |
Aug 08, 2003 | 7.918 | 8.010 | 7.850 | 7.945 | 2,889,400 | +0.02(+0.19%) |
Aug 07, 2003 | 7.912 | 8.000 | 7.838 | 7.930 | 3,604,000 | +0.04(+0.51%) |
Aug 06, 2003 | 8.070 | 8.082 | 7.820 | 7.890 | 6,637,200 | -0.22(-2.68%) |
Aug 05, 2003 | 8.227 | 8.352 | 8.043 | 8.107 | 4,679,000 | -0.17(-2.05%) |
Aug 04, 2003 | 8.102 | 8.375 | 8.075 | 8.277 | 5,034,800 | +0.13(+1.56%) |