Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 13.63 | 13.87 | 13.62 | 13.87 | 11,317,262 | +0.28(+2.09%) |
Aug 30, 2004 | 13.65 | 13.72 | 13.58 | 13.59 | 9,966,488 | +0.04(+0.26%) |
Aug 27, 2004 | 13.49 | 13.61 | 13.49 | 13.55 | 7,727,147 | +0.11(+0.78%) |
Aug 26, 2004 | 13.33 | 13.48 | 13.32 | 13.44 | 7,819,941 | +0.10(+0.76%) |
Aug 25, 2004 | 13.27 | 13.37 | 13.27 | 13.34 | 8,428,369 | +0.07(+0.54%) |
Aug 24, 2004 | 13.25 | 13.28 | 13.15 | 13.27 | 9,232,226 | +0.03(+0.19%) |
Aug 23, 2004 | 13.39 | 13.42 | 13.23 | 13.25 | 11,438,526 | -0.15(-1.13%) |
Aug 20, 2004 | 13.31 | 13.49 | 13.28 | 13.40 | 11,754,516 | +0.15(+1.16%) |
Aug 19, 2004 | 13.39 | 13.43 | 13.22 | 13.24 | 16,811,396 | -0.15(-1.14%) |
Aug 18, 2004 | 13.42 | 13.47 | 13.35 | 13.40 | 14,999,116 | +0.00(+0.03%) |
Aug 17, 2004 | 13.61 | 13.62 | 13.35 | 13.39 | 13,995,262 | -0.36(-2.61%) |
Aug 16, 2004 | 13.60 | 13.76 | 13.56 | 13.75 | 9,224,142 | +0.15(+1.11%) |
Aug 13, 2004 | 13.42 | 13.62 | 13.42 | 13.60 | 8,677,224 | +0.17(+1.30%) |
Aug 12, 2004 | 13.48 | 13.58 | 13.41 | 13.42 | 10,599,521 | -0.07(-0.53%) |
Aug 11, 2004 | 13.41 | 13.51 | 13.35 | 13.50 | 13,443,775 | +0.09(+0.64%) |
Aug 10, 2004 | 13.50 | 13.53 | 13.36 | 13.41 | 9,826,947 | -0.05(-0.38%) |
Aug 09, 2004 | 13.38 | 13.58 | 13.37 | 13.46 | 12,507,758 | +0.12(+0.86%) |
Aug 06, 2004 | 13.63 | 13.68 | 13.32 | 13.35 | 12,068,747 | -0.28(-2.07%) |
Aug 05, 2004 | 13.80 | 13.84 | 13.62 | 13.63 | 11,807,591 | -0.11(-0.83%) |
Aug 04, 2004 | 14.03 | 14.03 | 13.74 | 13.74 | 13,460,295 | -0.29(-2.09%) |
Aug 03, 2004 | 13.72 | 14.06 | 13.72 | 14.03 | 16,437,060 | +0.31(+2.26%) |
Aug 02, 2004 | 13.61 | 13.75 | 13.53 | 13.72 | 8,855,781 | +0.12(+0.87%) |
Jul 30, 2004 | 13.73 | 13.73 | 13.52 | 13.61 | 11,526,047 | +0.02(+0.18%) |
Jul 29, 2004 | 13.49 | 13.58 | 13.42 | 13.58 | 9,657,880 | +0.17(+1.24%) |
Jul 28, 2004 | 13.33 | 13.47 | 13.26 | 13.42 | 14,217,403 | +0.07(+0.49%) |
Jul 27, 2004 | 13.25 | 13.39 | 13.23 | 13.35 | 6,425,581 | +0.06(+0.42%) |
Jul 26, 2004 | 13.36 | 13.39 | 13.25 | 13.29 | 8,173,891 | -0.03(-0.26%) |
Jul 23, 2004 | 13.41 | 13.43 | 13.30 | 13.33 | 6,621,010 | -0.08(-0.57%) |
Jul 22, 2004 | 13.36 | 13.47 | 13.33 | 13.41 | 8,148,583 | +0.04(+0.33%) |
Jul 21, 2004 | 13.48 | 13.56 | 13.36 | 13.36 | 9,244,880 | -0.12(-0.89%) |
Jul 20, 2004 | 13.50 | 13.54 | 13.46 | 13.48 | 7,666,340 | -0.06(-0.42%) |
Jul 19, 2004 | 13.55 | 13.64 | 13.49 | 13.54 | 8,865,974 | -0.03(-0.24%) |
Jul 16, 2004 | 13.60 | 13.68 | 13.49 | 13.57 | 9,058,239 | +0.09(+0.64%) |
Jul 15, 2004 | 13.49 | 13.60 | 13.46 | 13.48 | 9,961,567 | +0.01(+0.04%) |
Jul 14, 2004 | 13.35 | 13.51 | 13.35 | 13.48 | 8,648,050 | +0.11(+0.82%) |
Jul 13, 2004 | 13.34 | 13.41 | 13.23 | 13.37 | 7,738,044 | +0.03(+0.19%) |
Jul 12, 2004 | 13.36 | 13.37 | 13.27 | 13.34 | 6,341,927 | -0.02(-0.16%) |
Jul 09, 2004 | 13.32 | 13.43 | 13.32 | 13.36 | 7,228,032 | +0.09(+0.64%) |
Jul 08, 2004 | 13.22 | 13.37 | 13.22 | 13.28 | 8,515,890 | -0.01(-0.10%) |
Jul 07, 2004 | 13.28 | 13.29 | 13.21 | 13.29 | 10,103,569 | +0.01(+0.05%) |
Jul 06, 2004 | 13.29 | 13.37 | 13.25 | 13.28 | 12,129,906 | +0.02(+0.15%) |
Jul 02, 2004 | 13.30 | 13.45 | 13.22 | 13.27 | 9,261,751 | -0.03(-0.24%) |
Jul 01, 2004 | 13.38 | 13.43 | 13.19 | 13.30 | 11,462,428 | -0.09(-0.68%) |
Jun 30, 2004 | 13.29 | 13.40 | 13.24 | 13.39 | 12,616,368 | +0.10(+0.72%) |
Jun 29, 2004 | 13.18 | 13.32 | 13.17 | 13.29 | 8,290,585 | +0.09(+0.67%) |
Jun 28, 2004 | 13.32 | 13.34 | 13.16 | 13.20 | 10,012,533 | -0.08(-0.61%) |
Jun 25, 2004 | 13.43 | 13.48 | 13.28 | 13.28 | 12,607,932 | -0.14(-1.07%) |
Jun 24, 2004 | 13.47 | 13.51 | 13.43 | 13.43 | 8,865,622 | -0.07(-0.51%) |
Jun 23, 2004 | 13.37 | 13.51 | 13.35 | 13.50 | 10,195,308 | +0.15(+1.12%) |
Jun 22, 2004 | 13.23 | 13.38 | 13.19 | 13.35 | 9,513,769 | +0.08(+0.57%) |
Jun 21, 2004 | 13.28 | 13.35 | 13.20 | 13.27 | 9,055,778 | -0.02(-0.13%) |
Jun 18, 2004 | 13.20 | 13.33 | 13.20 | 13.29 | 13,692,981 | +0.09(+0.69%) |
Jun 17, 2004 | 13.12 | 13.22 | 13.10 | 13.20 | 9,038,204 | +0.11(+0.86%) |
Jun 16, 2004 | 12.99 | 13.14 | 12.99 | 13.09 | 10,778,780 | +0.20(+1.53%) |
Jun 15, 2004 | 12.85 | 12.97 | 12.84 | 12.89 | 12,221,997 | +0.09(+0.67%) |
Jun 14, 2004 | 12.82 | 12.84 | 12.77 | 12.80 | 10,757,691 | -0.11(-0.87%) |
Jun 10, 2004 | 12.88 | 12.99 | 12.83 | 12.91 | 11,612,514 | +0.11(+0.88%) |
Jun 09, 2004 | 12.89 | 12.90 | 12.74 | 12.80 | 14,695,781 | -0.16(-1.26%) |
Jun 08, 2004 | 13.16 | 13.17 | 12.89 | 12.97 | 14,957,992 | -0.14(-1.10%) |
Jun 07, 2004 | 12.89 | 13.11 | 12.88 | 13.11 | 8,286,367 | +0.28(+2.17%) |
Jun 04, 2004 | 12.93 | 12.95 | 12.80 | 12.83 | 9,155,601 | -0.11(-0.81%) |
Jun 03, 2004 | 13.00 | 13.05 | 12.89 | 12.94 | 9,850,496 | -0.06(-0.47%) |
Jun 02, 2004 | 13.04 | 13.07 | 12.99 | 13.00 | 12,773,132 | +0.01(+0.08%) |
Jun 01, 2004 | 12.92 | 13.05 | 12.92 | 12.99 | 13,497,553 | +0.13(+1.00%) |
May 28, 2004 | 12.80 | 12.91 | 12.77 | 12.86 | 8,193,223 | +0.03(+0.21%) |
May 27, 2004 | 12.95 | 12.96 | 12.81 | 12.83 | 11,215,331 | -0.11(-0.85%) |
May 26, 2004 | 13.04 | 13.09 | 12.94 | 12.94 | 12,928,139 | -0.10(-0.75%) |
May 25, 2004 | 12.96 | 13.11 | 12.94 | 13.04 | 13,253,970 | +0.21(+1.66%) |
May 24, 2004 | 12.79 | 12.86 | 12.63 | 12.83 | 13,089,825 | +0.08(+0.62%) |
May 21, 2004 | 12.80 | 12.87 | 12.68 | 12.75 | 11,388,263 | +0.02(+0.12%) |
May 20, 2004 | 12.78 | 12.87 | 12.73 | 12.73 | 8,417,825 | -0.06(-0.46%) |
May 19, 2004 | 12.86 | 12.94 | 12.73 | 12.79 | 13,020,581 | -0.04(-0.31%) |
May 18, 2004 | 13.02 | 13.02 | 12.75 | 12.83 | 10,665,249 | -0.19(-1.49%) |
May 17, 2004 | 13.09 | 13.18 | 12.97 | 13.02 | 12,063,123 | -0.16(-1.23%) |
May 14, 2004 | 13.08 | 13.29 | 13.08 | 13.19 | 13,759,412 | +0.12(+0.89%) |
May 13, 2004 | 13.02 | 13.18 | 13.01 | 13.07 | 13,048,349 | +0.01(+0.04%) |
May 12, 2004 | 12.90 | 13.10 | 12.89 | 13.06 | 14,559,051 | +0.12(+0.96%) |
May 11, 2004 | 12.68 | 12.94 | 12.68 | 12.94 | 11,564,360 | +0.25(+2.01%) |
May 10, 2004 | 12.87 | 12.91 | 12.52 | 12.68 | 15,566,772 | -0.35(-2.71%) |
May 07, 2004 | 13.21 | 13.27 | 13.03 | 13.04 | 9,184,072 | -0.27(-2.00%) |
May 06, 2004 | 13.40 | 13.44 | 13.20 | 13.30 | 9,524,665 | -0.12(-0.92%) |
May 05, 2004 | 13.19 | 13.46 | 13.16 | 13.43 | 12,701,077 | +0.19(+1.41%) |
May 04, 2004 | 13.28 | 13.41 | 13.22 | 13.24 | 12,206,531 | -0.02(-0.12%) |
May 03, 2004 | 13.03 | 13.32 | 13.00 | 13.26 | 11,356,278 | +0.24(+1.85%) |
Apr 30, 2004 | 13.00 | 13.17 | 12.99 | 13.02 | 14,006,158 | +0.16(+1.27%) |
Apr 29, 2004 | 13.03 | 13.08 | 12.77 | 12.85 | 10,761,206 | -0.20(-1.52%) |
Apr 28, 2004 | 13.24 | 13.27 | 13.04 | 13.05 | 9,919,740 | -0.16(-1.24%) |
Apr 27, 2004 | 13.13 | 13.39 | 13.13 | 13.21 | 11,289,495 | +0.09(+0.69%) |
Apr 26, 2004 | 13.08 | 13.22 | 13.08 | 13.12 | 9,951,022 | +0.08(+0.61%) |
Apr 23, 2004 | 13.06 | 13.06 | 12.93 | 13.04 | 9,034,689 | -0.02(-0.12%) |
Apr 22, 2004 | 12.75 | 13.07 | 12.74 | 13.06 | 9,329,940 | +0.27(+2.15%) |
Apr 21, 2004 | 12.79 | 12.84 | 12.68 | 12.78 | 10,709,185 | -0.02(-0.17%) |
Apr 20, 2004 | 12.96 | 13.05 | 12.81 | 12.81 | 10,829,395 | -0.26(-2.01%) |
Apr 19, 2004 | 13.05 | 13.15 | 13.03 | 13.07 | 8,655,432 | +0.02(+0.15%) |
Apr 16, 2004 | 13.13 | 13.13 | 12.96 | 13.05 | 8,875,816 | +0.03(+0.25%) |
Apr 15, 2004 | 12.95 | 13.09 | 12.90 | 13.02 | 8,811,142 | +0.07(+0.55%) |
Apr 14, 2004 | 12.85 | 13.04 | 12.85 | 12.94 | 11,788,259 | +0.03(+0.26%) |
Apr 13, 2004 | 13.02 | 13.10 | 12.91 | 12.91 | 20,007,140 | -0.10(-0.78%) |
Apr 12, 2004 | 12.81 | 13.08 | 12.81 | 13.01 | 9,702,519 | +0.22(+1.70%) |
Apr 08, 2004 | 12.80 | 12.89 | 12.75 | 12.79 | 10,573,862 | +0.03(+0.21%) |
Apr 07, 2004 | 12.68 | 12.80 | 12.64 | 12.77 | 9,413,946 | +0.10(+0.79%) |
Apr 06, 2004 | 12.67 | 12.75 | 12.62 | 12.67 | 6,993,237 | -0.00(-0.01%) |
Apr 05, 2004 | 12.54 | 12.68 | 12.53 | 12.67 | 7,953,155 | +0.15(+1.17%) |
Apr 02, 2004 | 12.58 | 12.62 | 12.50 | 12.52 | 10,224,481 | +0.01(+0.08%) |
Apr 01, 2004 | 12.51 | 12.65 | 12.50 | 12.51 | 16,360,787 | +0.03(+0.21%) |
Mar 31, 2004 | 12.40 | 12.55 | 12.28 | 12.49 | 12,864,871 | +0.10(+0.80%) |
Mar 30, 2004 | 12.18 | 12.40 | 12.15 | 12.39 | 11,672,970 | +0.24(+1.99%) |
Mar 29, 2004 | 12.18 | 12.24 | 12.12 | 12.15 | 9,960,161 | +0.01(+0.05%) |
Mar 26, 2004 | 12.06 | 12.23 | 12.00 | 12.14 | 13,457,834 | +0.09(+0.78%) |
Mar 25, 2004 | 12.25 | 12.26 | 12.00 | 12.05 | 13,037,101 | -0.17(-1.40%) |
Mar 24, 2004 | 12.45 | 12.46 | 12.17 | 12.22 | 9,465,615 | -0.23(-1.82%) |
Mar 23, 2004 | 12.48 | 12.53 | 12.32 | 12.44 | 9,137,675 | +0.02(+0.19%) |
Mar 22, 2004 | 12.43 | 12.55 | 12.38 | 12.42 | 7,636,815 | -0.13(-1.02%) |
Mar 19, 2004 | 12.74 | 12.77 | 12.55 | 12.55 | 7,993,576 | -0.22(-1.73%) |
Mar 18, 2004 | 12.56 | 12.80 | 12.56 | 12.77 | 8,684,605 | +0.12(+0.93%) |
Mar 17, 2004 | 12.53 | 12.72 | 12.52 | 12.65 | 6,318,026 | +0.18(+1.41%) |
Mar 16, 2004 | 12.52 | 12.55 | 12.41 | 12.47 | 6,656,510 | +0.00(+0.02%) |
Mar 15, 2004 | 12.58 | 12.66 | 12.46 | 12.47 | 9,832,922 | -0.11(-0.89%) |
Mar 12, 2004 | 12.39 | 12.58 | 12.33 | 12.58 | 8,701,828 | +0.22(+1.75%) |
Mar 11, 2004 | 12.58 | 12.63 | 12.34 | 12.37 | 12,063,826 | -0.26(-2.03%) |
Mar 10, 2004 | 12.81 | 12.87 | 12.60 | 12.62 | 12,003,370 | -0.18(-1.42%) |
Mar 09, 2004 | 12.90 | 12.90 | 12.79 | 12.80 | 9,392,154 | -0.10(-0.76%) |
Mar 08, 2004 | 12.85 | 13.00 | 12.84 | 12.90 | 10,082,479 | +0.07(+0.53%) |
Mar 05, 2004 | 12.69 | 12.86 | 12.68 | 12.83 | 7,663,528 | +0.13(+1.00%) |
Mar 04, 2004 | 12.78 | 12.78 | 12.69 | 12.71 | 5,228,056 | -0.07(-0.56%) |
Mar 03, 2004 | 12.70 | 12.80 | 12.63 | 12.78 | 7,092,006 | +0.08(+0.62%) |
Mar 02, 2004 | 12.77 | 12.81 | 12.67 | 12.70 | 9,274,053 | -0.14(-1.10%) |
Mar 01, 2004 | 12.62 | 12.89 | 12.62 | 12.84 | 11,566,820 | +0.27(+2.17%) |
Feb 27, 2004 | 12.56 | 12.65 | 12.55 | 12.57 | 7,786,198 | +0.03(+0.27%) |
Feb 26, 2004 | 12.50 | 12.56 | 12.44 | 12.53 | 7,383,742 | +0.04(+0.31%) |
Feb 25, 2004 | 12.55 | 12.57 | 12.47 | 12.50 | 6,410,467 | -0.05(-0.39%) |
Feb 24, 2004 | 12.57 | 12.66 | 12.51 | 12.54 | 9,719,039 | -0.02(-0.18%) |
Feb 23, 2004 | 12.35 | 12.60 | 12.35 | 12.57 | 11,023,769 | +0.25(+2.00%) |
Feb 20, 2004 | 12.40 | 12.43 | 12.24 | 12.32 | 7,441,035 | +0.00(+0.03%) |
Feb 19, 2004 | 12.38 | 12.44 | 12.31 | 12.32 | 6,680,411 | -0.01(-0.05%) |
Feb 18, 2004 | 12.43 | 12.43 | 12.30 | 12.32 | 6,117,325 | -0.10(-0.80%) |
Feb 17, 2004 | 12.41 | 12.45 | 12.39 | 12.42 | 7,005,188 | +0.11(+0.92%) |
Feb 13, 2004 | 12.40 | 12.41 | 12.29 | 12.31 | 7,404,128 | -0.13(-1.03%) |
Feb 12, 2004 | 12.46 | 12.49 | 12.40 | 12.44 | 6,951,410 | -0.02(-0.17%) |
Feb 11, 2004 | 12.31 | 12.52 | 12.29 | 12.46 | 9,932,393 | +0.15(+1.19%) |
Feb 10, 2004 | 12.17 | 12.36 | 12.12 | 12.31 | 7,924,685 | +0.11(+0.89%) |
Feb 09, 2004 | 12.16 | 12.24 | 12.14 | 12.20 | 6,984,450 | +0.05(+0.42%) |
Feb 06, 2004 | 12.07 | 12.18 | 12.05 | 12.15 | 10,399,172 | +0.06(+0.46%) |
Feb 05, 2004 | 12.13 | 12.14 | 11.99 | 12.10 | 6,437,532 | -0.02(-0.14%) |
Feb 04, 2004 | 12.19 | 12.19 | 12.09 | 12.11 | 7,774,598 | -0.10(-0.82%) |
Feb 03, 2004 | 12.23 | 12.29 | 12.19 | 12.21 | 6,837,527 | -0.05(-0.39%) |
Feb 02, 2004 | 12.28 | 12.33 | 12.18 | 12.26 | 9,484,244 | -0.02(-0.18%) |
Jan 30, 2004 | 12.42 | 12.42 | 12.21 | 12.28 | 10,179,491 | -0.14(-1.10%) |
Jan 29, 2004 | 12.40 | 12.49 | 12.27 | 12.42 | 9,675,806 | +0.08(+0.67%) |
Jan 28, 2004 | 12.48 | 12.54 | 12.29 | 12.34 | 9,734,505 | -0.14(-1.11%) |
Jan 27, 2004 | 12.46 | 12.59 | 12.45 | 12.48 | 9,689,866 | +0.01(+0.11%) |
Jan 26, 2004 | 12.35 | 12.46 | 12.29 | 12.46 | 9,303,579 | +0.10(+0.81%) |
Jan 23, 2004 | 12.40 | 12.43 | 12.32 | 12.36 | 8,439,969 | -0.04(-0.29%) |
Jan 22, 2004 | 12.46 | 12.51 | 12.33 | 12.40 | 10,992,135 | +0.05(+0.43%) |
Jan 21, 2004 | 12.26 | 12.39 | 12.25 | 12.34 | 9,526,774 | +0.11(+0.87%) |
Jan 20, 2004 | 12.10 | 12.27 | 12.09 | 12.24 | 7,504,654 | +0.19(+1.55%) |
Jan 16, 2004 | 12.01 | 12.08 | 11.95 | 12.05 | 10,889,148 | +0.04(+0.34%) |
Jan 15, 2004 | 12.22 | 12.22 | 12.01 | 12.01 | 11,406,541 | -0.17(-1.37%) |
Jan 14, 2004 | 12.05 | 12.21 | 11.99 | 12.18 | 7,275,835 | +0.13(+1.06%) |
Jan 13, 2004 | 12.07 | 12.11 | 11.99 | 12.05 | 9,425,897 | +0.00(+0.00%) |
Jan 12, 2004 | 12.14 | 12.19 | 12.02 | 12.05 | 11,518,666 | -0.06(-0.49%) |
Jan 09, 2004 | 12.22 | 12.22 | 12.00 | 12.11 | 15,082,068 | -0.13(-1.08%) |
Jan 08, 2004 | 12.23 | 12.24 | 12.11 | 12.24 | 11,395,996 | +0.01(+0.10%) |
Jan 07, 2004 | 12.35 | 12.35 | 12.16 | 12.23 | 14,938,660 | -0.16(-1.27%) |
Jan 06, 2004 | 12.32 | 12.42 | 12.26 | 12.39 | 13,029,017 | -0.07(-0.55%) |
Jan 05, 2004 | 12.31 | 12.47 | 12.30 | 12.45 | 8,657,892 | +0.24(+1.93%) |
Jan 02, 2004 | 12.30 | 12.37 | 12.17 | 12.22 | 8,552,094 | -0.07(-0.58%) |
Dec 31, 2003 | 12.30 | 12.37 | 12.24 | 12.29 | 9,459,640 | +0.05(+0.38%) |
Dec 30, 2003 | 12.16 | 12.34 | 12.15 | 12.24 | 9,067,377 | +0.08(+0.66%) |
Dec 29, 2003 | 11.99 | 12.18 | 11.83 | 12.16 | 9,837,140 | +0.23(+1.97%) |
Dec 26, 2003 | 11.93 | 11.98 | 11.92 | 11.93 | 2,608,756 | +0.07(+0.60%) |
Dec 24, 2003 | 11.83 | 11.98 | 11.83 | 11.86 | 3,637,214 | +0.02(+0.20%) |
Dec 23, 2003 | 11.84 | 11.89 | 11.79 | 11.83 | 6,188,677 | -0.02(-0.20%) |
Dec 22, 2003 | 11.84 | 11.87 | 11.77 | 11.86 | 7,357,380 | +0.01(+0.10%) |
Dec 19, 2003 | 11.90 | 11.90 | 11.83 | 11.85 | 14,332,692 | -0.04(-0.33%) |
Dec 18, 2003 | 11.77 | 11.96 | 11.74 | 11.89 | 14,994,898 | +0.26(+2.21%) |
Dec 17, 2003 | 11.55 | 11.69 | 11.52 | 11.63 | 9,649,444 | +0.15(+1.29%) |
Dec 16, 2003 | 11.25 | 11.51 | 11.25 | 11.48 | 9,798,124 | +0.25(+2.22%) |
Dec 15, 2003 | 11.42 | 11.42 | 11.23 | 11.23 | 11,086,334 | -0.18(-1.62%) |
Dec 12, 2003 | 11.31 | 11.44 | 11.29 | 11.42 | 7,916,600 | +0.11(+0.94%) |
Dec 11, 2003 | 11.22 | 11.34 | 11.19 | 11.31 | 9,540,834 | +0.12(+1.04%) |
Dec 10, 2003 | 11.24 | 11.24 | 11.17 | 11.19 | 11,057,160 | -0.03(-0.25%) |
Dec 09, 2003 | 11.18 | 11.36 | 11.21 | 11.22 | 9,463,858 | +0.04(+0.34%) |
Dec 08, 2003 | 11.09 | 11.19 | 11.05 | 11.18 | 8,844,182 | +0.09(+0.78%) |
Dec 05, 2003 | 11.04 | 11.12 | 11.03 | 11.10 | 7,887,427 | +0.05(+0.49%) |
Dec 04, 2003 | 10.84 | 11.07 | 10.83 | 11.04 | 9,367,901 | +0.22(+2.00%) |
Dec 03, 2003 | 10.83 | 10.95 | 10.83 | 10.83 | 8,988,292 | +0.07(+0.61%) |
Dec 02, 2003 | 10.75 | 10.87 | 10.75 | 10.76 | 9,034,337 | -0.01(-0.08%) |
Dec 01, 2003 | 10.90 | 10.90 | 10.70 | 10.77 | 11,294,767 | +0.09(+0.80%) |
Nov 28, 2003 | 10.74 | 10.74 | 10.67 | 10.68 | 3,467,445 | -0.02(-0.20%) |
Nov 26, 2003 | 10.63 | 10.74 | 10.62 | 10.70 | 9,528,180 | +0.10(+0.91%) |
Nov 25, 2003 | 10.53 | 10.64 | 10.53 | 10.61 | 7,660,013 | +0.08(+0.74%) |
Nov 24, 2003 | 10.51 | 10.60 | 10.50 | 10.53 | 8,161,940 | +0.08(+0.73%) |
Nov 21, 2003 | 10.54 | 10.60 | 10.46 | 10.45 | 7,424,515 | -0.07(-0.70%) |
Nov 20, 2003 | 10.24 | 10.63 | 10.12 | 10.53 | 7,609,398 | -0.03(-0.27%) |
Nov 19, 2003 | 10.41 | 10.59 | 10.41 | 10.56 | 7,982,329 | +0.09(+0.90%) |
Nov 18, 2003 | 10.50 | 10.54 | 10.45 | 10.46 | 10,054,360 | -0.01(-0.08%) |
Nov 17, 2003 | 10.50 | 10.56 | 10.42 | 10.47 | 7,644,547 | -0.10(-0.90%) |
Nov 14, 2003 | 10.78 | 10.78 | 10.53 | 10.56 | 12,663,116 | -0.21(-1.95%) |
Nov 13, 2003 | 10.64 | 10.79 | 10.63 | 10.78 | 11,026,581 | +0.15(+1.39%) |
Nov 12, 2003 | 10.58 | 10.66 | 10.56 | 10.63 | 6,460,379 | +0.08(+0.75%) |
Nov 11, 2003 | 10.49 | 10.57 | 10.47 | 10.55 | 4,150,037 | +0.05(+0.46%) |
Nov 10, 2003 | 10.61 | 10.63 | 10.51 | 10.50 | 6,348,605 | -0.11(-0.99%) |
Nov 07, 2003 | 10.63 | 10.65 | 10.55 | 10.60 | 6,461,082 | +0.06(+0.54%) |
Nov 06, 2003 | 10.47 | 10.57 | 10.41 | 10.55 | 6,611,871 | +0.07(+0.65%) |
Nov 05, 2003 | 10.51 | 10.53 | 10.44 | 10.48 | 6,802,378 | -0.03(-0.32%) |
Nov 04, 2003 | 10.49 | 10.55 | 10.45 | 10.51 | 8,601,654 | -0.05(-0.50%) |
Nov 03, 2003 | 10.57 | 10.66 | 10.53 | 10.57 | 9,011,789 | -0.00(-0.03%) |
Oct 31, 2003 | 10.23 | 10.66 | 10.38 | 10.57 | 18,363,574 | +0.34(+3.34%) |
Oct 30, 2003 | 10.38 | 10.38 | 10.14 | 10.23 | 15,669,758 | -0.17(-1.64%) |
Oct 29, 2003 | 10.44 | 10.47 | 10.38 | 10.40 | 9,803,045 | -0.04(-0.40%) |
Oct 28, 2003 | 10.38 | 10.44 | 10.37 | 10.44 | 7,563,353 | +0.08(+0.77%) |
Oct 27, 2003 | 10.40 | 10.43 | 10.32 | 10.36 | 6,723,645 | -0.04(-0.40%) |
Oct 24, 2003 | 10.46 | 10.47 | 10.32 | 10.40 | 7,817,832 | -0.10(-0.94%) |
Oct 23, 2003 | 10.45 | 10.52 | 10.36 | 10.50 | 9,547,864 | +0.05(+0.44%) |
Oct 22, 2003 | 10.56 | 10.56 | 10.42 | 10.45 | 7,228,735 | -0.11(-1.05%) |
Oct 21, 2003 | 10.57 | 10.62 | 10.51 | 10.56 | 9,976,330 | -0.01(-0.05%) |
Oct 20, 2003 | 10.49 | 10.58 | 10.44 | 10.57 | 7,118,367 | +0.08(+0.79%) |
Oct 17, 2003 | 10.59 | 10.61 | 10.46 | 10.49 | 6,499,043 | -0.10(-0.98%) |
Oct 16, 2003 | 10.53 | 10.61 | 10.53 | 10.59 | 6,567,935 | +0.07(+0.62%) |
Oct 15, 2003 | 10.67 | 10.67 | 10.50 | 10.53 | 9,752,431 | -0.14(-1.32%) |
Oct 14, 2003 | 10.59 | 10.67 | 10.53 | 10.67 | 7,518,714 | +0.08(+0.73%) |
Oct 13, 2003 | 10.55 | 10.66 | 10.53 | 10.59 | 6,264,248 | +0.09(+0.88%) |
Oct 10, 2003 | 10.46 | 10.54 | 10.47 | 10.50 | 6,609,410 | +0.04(+0.37%) |
Oct 09, 2003 | 10.45 | 10.54 | 10.41 | 10.46 | 9,883,185 | +0.02(+0.23%) |
Oct 08, 2003 | 10.52 | 10.55 | 10.42 | 10.44 | 6,518,023 | -0.09(-0.84%) |
Oct 07, 2003 | 10.43 | 10.54 | 10.39 | 10.52 | 7,720,469 | +0.04(+0.38%) |
Oct 06, 2003 | 10.48 | 10.51 | 10.43 | 10.48 | 5,605,908 | +0.09(+0.85%) |
Oct 03, 2003 | 10.44 | 10.49 | 10.38 | 10.40 | 8,965,446 | +0.04(+0.39%) |
Oct 02, 2003 | 10.29 | 10.39 | 10.28 | 10.36 | 8,272,659 | -0.05(-0.45%) |
Oct 01, 2003 | 10.19 | 10.41 | 10.18 | 10.40 | 9,392,505 | +0.24(+2.35%) |
Sep 30, 2003 | 10.17 | 10.21 | 10.06 | 10.16 | 8,717,645 | -0.04(-0.35%) |
Sep 29, 2003 | 10.18 | 10.26 | 10.12 | 10.20 | 7,496,570 | +0.03(+0.31%) |
Sep 26, 2003 | 10.18 | 10.23 | 10.15 | 10.17 | 8,925,024 | -0.04(-0.39%) |
Sep 25, 2003 | 10.30 | 10.37 | 10.21 | 10.21 | 7,623,809 | -0.08(-0.79%) |
Sep 24, 2003 | 10.32 | 10.47 | 10.30 | 10.29 | 8,995,322 | -0.03(-0.26%) |
Sep 23, 2003 | 10.29 | 10.36 | 10.24 | 10.32 | 6,419,606 | +0.05(+0.44%) |
Sep 22, 2003 | 10.29 | 10.29 | 10.18 | 10.27 | 7,522,229 | -0.02(-0.22%) |
Sep 19, 2003 | 10.28 | 10.32 | 10.24 | 10.29 | 7,166,873 | +0.02(+0.15%) |
Sep 18, 2003 | 10.28 | 10.31 | 10.25 | 10.28 | 9,114,477 | -0.00(-0.03%) |
Sep 17, 2003 | 10.38 | 10.40 | 10.28 | 10.28 | 8,917,994 | -0.10(-1.00%) |
Sep 16, 2003 | 10.37 | 10.41 | 10.31 | 10.38 | 6,908,177 | +0.04(+0.34%) |
Sep 15, 2003 | 10.32 | 10.41 | 10.28 | 10.35 | 6,988,668 | -0.03(-0.27%) |
Sep 12, 2003 | 10.43 | 10.46 | 10.30 | 10.38 | 9,882,833 | -0.08(-0.75%) |
Sep 11, 2003 | 10.47 | 10.51 | 10.42 | 10.46 | 7,471,263 | +0.07(+0.70%) |
Sep 10, 2003 | 10.48 | 10.51 | 10.34 | 10.38 | 12,907,401 | -0.06(-0.59%) |
Sep 09, 2003 | 10.53 | 10.53 | 10.40 | 10.44 | 7,360,895 | -0.09(-0.81%) |
Sep 08, 2003 | 10.38 | 10.53 | 10.38 | 10.53 | 8,951,737 | +0.14(+1.37%) |
Sep 05, 2003 | 10.46 | 10.48 | 10.30 | 10.39 | 11,116,210 | -0.10(-0.92%) |
Sep 04, 2003 | 10.52 | 10.55 | 10.46 | 10.48 | 8,454,380 | -0.03(-0.32%) |
Sep 03, 2003 | 10.51 | 10.61 | 10.48 | 10.52 | 10,163,322 | +0.03(+0.31%) |