Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 29.33 | 29.88 | 29.21 | 29.69 | 20,163,598 | +0.61(+2.10%) |
Sep 29, 2004 | 29.67 | 29.67 | 28.97 | 29.08 | 27,674,164 | -0.58(-1.97%) |
Sep 28, 2004 | 29.23 | 30.10 | 29.14 | 29.67 | 22,337,500 | +0.44(+1.50%) |
Sep 27, 2004 | 28.72 | 29.26 | 28.54 | 29.23 | 16,498,212 | +0.50(+1.75%) |
Sep 24, 2004 | 28.18 | 28.90 | 28.16 | 28.72 | 11,141,185 | +0.50(+1.77%) |
Sep 23, 2004 | 28.46 | 28.46 | 27.99 | 28.22 | 10,167,722 | -0.08(-0.30%) |
Sep 22, 2004 | 28.40 | 28.49 | 28.13 | 28.31 | 11,464,514 | -0.08(-0.30%) |
Sep 21, 2004 | 28.25 | 28.60 | 28.07 | 28.39 | 11,592,654 | +0.31(+1.09%) |
Sep 20, 2004 | 27.05 | 28.19 | 27.05 | 28.09 | 7,252,796 | -0.03(-0.10%) |
Sep 17, 2004 | 27.82 | 28.17 | 27.70 | 28.12 | 12,849,712 | +0.02(+0.06%) |
Sep 16, 2004 | 28.30 | 28.31 | 28.03 | 28.10 | 9,802,177 | -0.20(-0.71%) |
Sep 15, 2004 | 27.97 | 28.41 | 27.92 | 28.30 | 18,230,082 | +0.14(+0.49%) |
Sep 14, 2004 | 27.94 | 28.17 | 27.67 | 28.16 | 12,988,282 | +0.37(+1.35%) |
Sep 13, 2004 | 27.79 | 28.05 | 27.72 | 27.79 | 11,009,072 | +0.06(+0.20%) |
Sep 10, 2004 | 27.54 | 27.78 | 27.42 | 27.73 | 7,147,007 | +0.11(+0.41%) |
Sep 09, 2004 | 27.62 | 27.74 | 27.55 | 27.62 | 11,431,238 | -0.00(-0.01%) |
Sep 08, 2004 | 27.55 | 27.81 | 27.52 | 27.62 | 15,469,123 | +0.17(+0.62%) |
Sep 07, 2004 | 27.00 | 27.48 | 27.00 | 27.46 | 13,565,903 | +0.46(+1.70%) |
Sep 03, 2004 | 26.98 | 27.25 | 26.96 | 27.00 | 8,427,905 | -0.12(-0.46%) |
Sep 02, 2004 | 26.75 | 27.18 | 26.52 | 27.12 | 8,976,223 | +0.27(+1.02%) |
Sep 01, 2004 | 26.57 | 26.93 | 26.55 | 26.85 | 9,722,214 | +0.22(+0.82%) |
Aug 31, 2004 | 26.36 | 26.64 | 26.28 | 26.63 | 10,597,337 | +0.39(+1.49%) |
Aug 30, 2004 | 26.34 | 26.52 | 26.21 | 26.24 | 6,239,103 | -0.19(-0.73%) |
Aug 27, 2004 | 26.30 | 26.52 | 26.28 | 26.43 | 5,101,244 | +0.14(+0.52%) |
Aug 26, 2004 | 26.24 | 26.39 | 26.13 | 26.30 | 6,148,710 | +0.05(+0.20%) |
Aug 25, 2004 | 26.17 | 26.28 | 26.01 | 26.24 | 7,751,448 | +0.08(+0.29%) |
Aug 24, 2004 | 26.17 | 26.44 | 26.07 | 26.17 | 7,701,284 | +0.01(+0.03%) |
Aug 23, 2004 | 26.32 | 26.52 | 26.05 | 26.16 | 8,309,699 | -0.25(-0.93%) |
Aug 20, 2004 | 26.13 | 26.44 | 26.13 | 26.40 | 6,886,754 | +0.27(+1.03%) |
Aug 19, 2004 | 26.17 | 26.20 | 25.82 | 26.13 | 9,077,543 | +13.00(+99.02%) |
Aug 16, 2004 | 13.03 | 13.15 | 12.95 | 13.13 | 4,716,329 | +0.06(+0.49%) |
Aug 13, 2004 | 12.95 | 13.09 | 12.95 | 13.07 | 7,474,309 | +0.13(+0.98%) |
Aug 12, 2004 | 12.85 | 12.97 | 12.80 | 12.94 | 7,363,304 | +0.01(+0.11%) |
Aug 11, 2004 | 12.57 | 12.96 | 12.56 | 12.93 | 8,136,611 | +0.23(+1.79%) |
Aug 10, 2004 | 12.46 | 12.70 | 12.46 | 12.70 | 7,844,324 | +0.34(+2.77%) |
Aug 09, 2004 | 12.38 | 12.42 | 12.32 | 12.36 | 5,426,063 | +0.00(+0.03%) |
Aug 06, 2004 | 12.26 | 12.44 | 12.22 | 12.35 | 8,230,978 | -0.12(-0.98%) |
Aug 05, 2004 | 12.56 | 12.67 | 12.48 | 12.48 | 6,205,330 | -0.08(-0.63%) |
Aug 04, 2004 | 12.57 | 12.68 | 12.46 | 12.55 | 6,559,204 | +0.01(+0.06%) |
Aug 03, 2004 | 12.68 | 12.72 | 12.53 | 12.55 | 8,363,835 | -0.15(-1.17%) |
Aug 02, 2004 | 12.51 | 12.73 | 12.49 | 12.69 | 8,182,304 | +0.03(+0.24%) |
Jul 30, 2004 | 12.77 | 12.86 | 12.51 | 12.66 | 15,245,623 | -0.22(-1.73%) |
Jul 29, 2004 | 12.63 | 13.12 | 12.58 | 12.89 | 39,000,108 | +0.45(+3.58%) |
Jul 28, 2004 | 12.48 | 12.52 | 12.21 | 12.44 | 9,647,218 | +0.06(+0.49%) |
Jul 27, 2004 | 12.83 | 12.83 | 12.09 | 12.38 | 20,590,234 | -0.44(-3.44%) |
Jul 26, 2004 | 12.61 | 12.87 | 12.61 | 12.82 | 8,899,489 | +0.16(+1.26%) |
Jul 23, 2004 | 12.82 | 12.83 | 12.52 | 12.66 | 9,117,028 | -0.21(-1.63%) |
Jul 22, 2004 | 12.84 | 12.96 | 12.64 | 12.87 | 8,073,783 | -0.07(-0.58%) |
Jul 21, 2004 | 13.31 | 13.31 | 12.95 | 12.95 | 6,937,414 | -0.33(-2.47%) |
Jul 20, 2004 | 13.21 | 13.28 | 13.06 | 13.28 | 7,270,924 | +0.12(+0.93%) |
Jul 19, 2004 | 13.19 | 13.24 | 12.95 | 13.15 | 8,237,682 | -0.06(-0.47%) |
Jul 16, 2004 | 13.29 | 13.30 | 13.14 | 13.22 | 12,323,496 | -0.01(-0.11%) |
Jul 15, 2004 | 12.47 | 13.24 | 12.47 | 13.23 | 18,754,808 | +0.77(+6.16%) |
Jul 14, 2004 | 12.54 | 12.66 | 12.43 | 12.46 | 7,736,299 | -0.02(-0.15%) |
Jul 13, 2004 | 12.33 | 12.55 | 12.32 | 12.48 | 7,863,197 | +0.29(+2.40%) |
Jul 12, 2004 | 12.18 | 12.25 | 12.04 | 12.19 | 5,990,274 | +0.06(+0.48%) |
Jul 09, 2004 | 12.16 | 12.28 | 12.03 | 12.13 | 7,515,284 | -0.02(-0.13%) |
Jul 08, 2004 | 12.33 | 12.40 | 12.13 | 12.15 | 5,645,837 | -0.19(-1.53%) |
Jul 07, 2004 | 12.11 | 12.38 | 12.09 | 12.34 | 6,096,809 | +0.24(+1.98%) |
Jul 06, 2004 | 12.22 | 12.24 | 11.95 | 12.10 | 8,782,524 | -0.18(-1.43%) |
Jul 02, 2004 | 12.35 | 12.37 | 12.21 | 12.27 | 4,633,386 | -0.17(-1.38%) |
Jul 01, 2004 | 12.34 | 12.51 | 12.28 | 12.44 | 7,417,689 | -0.09(-0.72%) |
Jun 30, 2004 | 12.42 | 12.54 | 12.37 | 12.53 | 5,598,157 | +0.17(+1.37%) |
Jun 29, 2004 | 12.28 | 12.46 | 12.28 | 12.36 | 5,138,991 | +0.13(+1.09%) |
Jun 28, 2004 | 12.45 | 12.51 | 12.14 | 12.23 | 8,127,175 | -0.20(-1.59%) |
Jun 25, 2004 | 12.40 | 12.54 | 12.37 | 12.43 | 6,847,021 | +0.09(+0.70%) |
Jun 24, 2004 | 12.38 | 12.46 | 12.26 | 12.34 | 7,479,027 | -0.03(-0.26%) |
Jun 23, 2004 | 12.37 | 12.42 | 12.23 | 12.37 | 8,267,731 | +0.01(+0.10%) |
Jun 22, 2004 | 12.53 | 12.57 | 12.31 | 12.36 | 9,246,409 | -0.17(-1.33%) |
Jun 21, 2004 | 12.89 | 12.89 | 12.49 | 12.53 | 11,748,606 | -0.36(-2.77%) |
Jun 18, 2004 | 12.84 | 12.92 | 12.81 | 12.89 | 6,192,417 | +0.05(+0.39%) |
Jun 17, 2004 | 12.86 | 12.93 | 12.81 | 12.84 | 5,191,389 | -0.01(-0.08%) |
Jun 16, 2004 | 12.85 | 12.94 | 12.79 | 12.85 | 4,487,366 | +0.02(+0.13%) |
Jun 15, 2004 | 12.84 | 12.90 | 12.73 | 12.83 | 5,088,828 | +0.03(+0.27%) |
Jun 14, 2004 | 12.79 | 12.91 | 12.70 | 12.80 | 5,429,540 | -0.06(-0.49%) |
Jun 10, 2004 | 13.08 | 13.10 | 12.82 | 12.86 | 6,360,538 | -0.16(-1.22%) |
Jun 09, 2004 | 13.09 | 13.18 | 13.01 | 13.02 | 5,092,304 | -0.08(-0.63%) |
Jun 08, 2004 | 12.97 | 13.13 | 12.90 | 13.10 | 7,957,315 | -0.09(-0.70%) |
Jun 07, 2004 | 13.09 | 13.25 | 13.06 | 13.19 | 4,699,194 | +0.11(+0.88%) |
Jun 04, 2004 | 13.21 | 13.23 | 13.03 | 13.08 | 6,647,113 | -0.13(-0.96%) |
Jun 03, 2004 | 13.27 | 13.28 | 13.12 | 13.20 | 9,303,774 | -0.02(-0.15%) |
Jun 02, 2004 | 13.22 | 13.26 | 13.05 | 13.22 | 7,401,051 | +0.06(+0.43%) |
Jun 01, 2004 | 13.19 | 13.29 | 13.02 | 13.17 | 9,030,608 | +0.03(+0.23%) |
May 28, 2004 | 12.96 | 13.15 | 12.93 | 13.14 | 8,829,211 | +0.17(+1.27%) |
May 27, 2004 | 12.70 | 12.97 | 12.68 | 12.97 | 13,815,477 | +0.29(+2.25%) |
May 26, 2004 | 12.81 | 12.88 | 12.58 | 12.69 | 11,701,175 | -0.12(-0.96%) |
May 25, 2004 | 12.81 | 12.86 | 12.70 | 12.81 | 6,943,871 | -0.02(-0.16%) |
May 24, 2004 | 12.72 | 12.91 | 12.70 | 12.83 | 7,626,040 | +0.10(+0.82%) |
May 21, 2004 | 12.63 | 12.80 | 12.58 | 12.72 | 9,667,829 | +0.11(+0.89%) |
May 20, 2004 | 12.69 | 12.70 | 12.45 | 12.61 | 9,326,620 | -0.10(-0.81%) |
May 19, 2004 | 12.69 | 12.88 | 12.62 | 12.71 | 9,859,293 | +0.04(+0.30%) |
May 18, 2004 | 12.63 | 12.78 | 12.61 | 12.68 | 6,450,931 | +0.07(+0.58%) |
May 17, 2004 | 12.48 | 12.69 | 12.38 | 12.60 | 6,503,329 | +0.02(+0.13%) |
May 14, 2004 | 12.52 | 12.70 | 12.40 | 12.59 | 7,097,837 | +0.04(+0.34%) |
May 13, 2004 | 12.44 | 12.62 | 12.42 | 12.55 | 7,298,738 | +0.09(+0.70%) |
May 12, 2004 | 12.29 | 12.51 | 12.26 | 12.46 | 8,034,050 | +0.11(+0.90%) |
May 11, 2004 | 12.15 | 12.36 | 12.13 | 12.35 | 9,465,438 | +0.20(+1.64%) |
May 10, 2004 | 12.19 | 12.19 | 11.80 | 12.15 | 11,149,629 | -0.04(-0.31%) |
May 07, 2004 | 12.34 | 12.50 | 12.17 | 12.19 | 8,141,826 | -0.24(-1.90%) |
May 06, 2004 | 12.50 | 12.55 | 12.28 | 12.42 | 7,877,352 | -0.17(-1.34%) |
May 05, 2004 | 12.41 | 12.61 | 12.38 | 12.59 | 7,976,933 | +0.21(+1.69%) |
May 04, 2004 | 12.45 | 12.49 | 12.37 | 12.38 | 8,900,482 | -0.19(-1.54%) |
May 03, 2004 | 12.38 | 12.59 | 12.23 | 12.58 | 9,629,338 | +0.20(+1.59%) |
Apr 30, 2004 | 12.54 | 12.58 | 12.28 | 12.38 | 10,412,826 | -0.16(-1.28%) |
Apr 29, 2004 | 12.76 | 12.78 | 12.52 | 12.54 | 8,414,495 | -0.22(-1.69%) |
Apr 28, 2004 | 12.99 | 13.00 | 12.70 | 12.76 | 9,916,410 | -0.24(-1.81%) |
Apr 27, 2004 | 13.01 | 13.12 | 12.81 | 12.99 | 30,469,642 | +0.12(+0.97%) |
Apr 26, 2004 | 13.28 | 13.31 | 12.81 | 12.87 | 11,927,157 | -0.41(-3.11%) |
Apr 23, 2004 | 13.29 | 13.32 | 13.22 | 13.28 | 3,399,422 | -0.05(-0.39%) |
Apr 22, 2004 | 12.97 | 13.36 | 12.97 | 13.33 | 8,114,013 | +0.29(+2.22%) |
Apr 21, 2004 | 12.84 | 13.10 | 12.81 | 13.04 | 8,404,065 | +0.26(+2.00%) |
Apr 20, 2004 | 13.05 | 13.07 | 12.74 | 12.79 | 8,574,918 | -0.31(-2.40%) |
Apr 19, 2004 | 13.14 | 13.23 | 13.10 | 13.10 | 9,058,421 | -0.07(-0.53%) |
Apr 16, 2004 | 12.89 | 13.26 | 12.73 | 13.17 | 12,084,352 | +0.29(+2.28%) |
Apr 15, 2004 | 13.01 | 13.13 | 12.43 | 12.88 | 27,837,070 | -0.59(-4.41%) |
Apr 14, 2004 | 13.57 | 13.74 | 13.25 | 13.47 | 6,333,718 | -0.10(-0.73%) |
Apr 13, 2004 | 13.79 | 13.79 | 13.52 | 13.57 | 6,348,866 | -0.14(-1.01%) |
Apr 12, 2004 | 13.48 | 13.73 | 13.44 | 13.71 | 4,091,524 | +0.32(+2.38%) |
Apr 08, 2004 | 13.49 | 13.53 | 13.30 | 13.39 | 3,242,724 | -0.07(-0.54%) |
Apr 07, 2004 | 13.49 | 13.49 | 13.32 | 13.46 | 4,139,949 | -0.06(-0.48%) |
Apr 06, 2004 | 13.44 | 13.54 | 13.39 | 13.53 | 5,205,544 | +0.04(+0.27%) |
Apr 05, 2004 | 13.24 | 13.49 | 13.21 | 13.49 | 6,986,832 | +0.38(+2.89%) |
Apr 02, 2004 | 13.10 | 13.24 | 13.03 | 13.11 | 5,444,688 | +0.03(+0.23%) |
Apr 01, 2004 | 12.96 | 13.09 | 12.95 | 13.08 | 5,477,964 | +0.11(+0.82%) |
Mar 31, 2004 | 12.86 | 12.99 | 12.78 | 12.97 | 4,717,819 | +0.16(+1.26%) |
Mar 30, 2004 | 12.92 | 12.92 | 12.70 | 12.81 | 4,698,201 | +0.08(+0.62%) |
Mar 29, 2004 | 12.65 | 12.77 | 12.61 | 12.73 | 5,657,260 | +0.24(+1.90%) |
Mar 26, 2004 | 12.52 | 12.57 | 12.46 | 12.50 | 4,700,684 | -0.04(-0.35%) |
Mar 25, 2004 | 12.57 | 12.63 | 12.37 | 12.54 | 5,684,080 | +0.06(+0.48%) |
Mar 24, 2004 | 12.81 | 12.81 | 12.43 | 12.48 | 8,184,539 | -0.34(-2.68%) |
Mar 23, 2004 | 12.68 | 12.91 | 12.51 | 12.83 | 6,156,657 | +0.15(+1.19%) |
Mar 22, 2004 | 12.78 | 12.84 | 12.62 | 12.67 | 5,725,303 | -0.10(-0.82%) |
Mar 19, 2004 | 12.80 | 12.85 | 12.74 | 12.78 | 6,899,667 | -0.12(-0.95%) |
Mar 18, 2004 | 12.75 | 12.93 | 12.75 | 12.90 | 5,079,391 | +0.15(+1.17%) |
Mar 17, 2004 | 12.55 | 12.83 | 12.55 | 12.75 | 4,736,195 | +0.09(+0.68%) |
Mar 16, 2004 | 12.58 | 12.76 | 12.56 | 12.67 | 6,692,062 | +0.16(+1.27%) |
Mar 15, 2004 | 12.37 | 12.57 | 12.37 | 12.51 | 4,408,148 | +0.06(+0.49%) |
Mar 12, 2004 | 12.30 | 12.48 | 12.24 | 12.45 | 5,748,647 | +0.24(+2.00%) |
Mar 11, 2004 | 12.41 | 12.43 | 12.20 | 12.20 | 5,680,107 | -0.20(-1.64%) |
Mar 10, 2004 | 12.42 | 12.47 | 12.35 | 12.41 | 6,500,101 | +0.04(+0.34%) |
Mar 09, 2004 | 12.45 | 12.46 | 12.32 | 12.36 | 6,244,815 | -0.21(-1.67%) |
Mar 08, 2004 | 12.72 | 12.72 | 12.56 | 12.57 | 5,982,824 | -0.14(-1.14%) |
Mar 05, 2004 | 12.47 | 12.78 | 12.47 | 12.72 | 7,870,399 | +0.13(+1.07%) |
Mar 04, 2004 | 12.57 | 12.58 | 12.45 | 12.58 | 6,690,572 | +0.04(+0.29%) |
Mar 03, 2004 | 12.37 | 12.55 | 12.37 | 12.55 | 9,712,032 | +0.21(+1.70%) |
Mar 02, 2004 | 12.42 | 12.47 | 12.30 | 12.34 | 6,483,711 | -0.07(-0.58%) |
Mar 01, 2004 | 12.48 | 12.56 | 12.37 | 12.41 | 6,513,759 | -0.07(-0.58%) |
Feb 27, 2004 | 12.48 | 12.54 | 12.43 | 12.48 | 6,073,962 | +0.00(+0.03%) |
Feb 26, 2004 | 12.41 | 12.54 | 12.18 | 12.48 | 8,680,956 | +0.02(+0.16%) |
Feb 25, 2004 | 12.45 | 12.53 | 12.36 | 12.46 | 6,253,755 | -0.01(-0.06%) |
Feb 24, 2004 | 12.31 | 12.48 | 12.31 | 12.47 | 6,386,364 | +0.14(+1.16%) |
Feb 23, 2004 | 12.34 | 12.37 | 12.24 | 12.32 | 5,722,323 | +0.03(+0.28%) |
Feb 20, 2004 | 12.35 | 12.43 | 12.15 | 12.29 | 6,986,335 | -0.00(-0.02%) |
Feb 19, 2004 | 12.27 | 12.44 | 12.23 | 12.29 | 8,433,865 | +0.15(+1.24%) |
Feb 18, 2004 | 12.22 | 12.29 | 12.12 | 12.14 | 8,447,275 | -0.04(-0.33%) |
Feb 17, 2004 | 12.08 | 12.23 | 12.02 | 12.18 | 5,736,230 | +0.17(+1.39%) |
Feb 13, 2004 | 11.95 | 12.08 | 11.90 | 12.01 | 8,343,969 | +0.09(+0.79%) |
Feb 12, 2004 | 12.02 | 12.07 | 11.91 | 11.92 | 10,135,687 | -0.04(-0.34%) |
Feb 11, 2004 | 12.08 | 12.08 | 11.76 | 11.96 | 12,452,877 | -0.12(-1.00%) |
Feb 10, 2004 | 11.96 | 12.12 | 11.96 | 12.08 | 13,881,037 | +0.09(+0.76%) |
Feb 09, 2004 | 12.03 | 12.06 | 11.91 | 11.99 | 4,076,873 | -0.01(-0.12%) |
Feb 06, 2004 | 11.84 | 12.03 | 11.75 | 12.00 | 4,948,768 | +0.10(+0.85%) |
Feb 05, 2004 | 11.93 | 11.96 | 11.70 | 11.90 | 6,751,661 | -0.19(-1.58%) |
Feb 04, 2004 | 12.10 | 12.13 | 12.03 | 12.09 | 4,221,899 | -0.00(-0.03%) |
Feb 03, 2004 | 12.09 | 12.12 | 11.96 | 12.10 | 5,109,439 | +0.01(+0.12%) |
Feb 02, 2004 | 12.24 | 12.27 | 12.01 | 12.08 | 10,164,991 | -0.17(-1.41%) |
Jan 30, 2004 | 12.24 | 12.28 | 12.13 | 12.26 | 5,777,950 | -0.01(-0.05%) |
Jan 29, 2004 | 12.06 | 12.28 | 11.95 | 12.26 | 7,531,177 | +0.30(+2.51%) |
Jan 28, 2004 | 11.98 | 12.07 | 11.93 | 11.96 | 5,510,993 | -0.01(-0.07%) |
Jan 27, 2004 | 12.07 | 12.08 | 11.92 | 11.97 | 4,461,292 | -0.09(-0.73%) |
Jan 26, 2004 | 12.01 | 12.08 | 11.87 | 12.06 | 4,093,263 | +0.05(+0.39%) |
Jan 23, 2004 | 12.22 | 12.22 | 11.83 | 12.01 | 6,547,532 | -0.20(-1.65%) |
Jan 22, 2004 | 12.02 | 12.24 | 11.96 | 12.22 | 12,067,962 | +0.45(+3.82%) |
Jan 21, 2004 | 11.80 | 11.82 | 11.68 | 11.77 | 5,024,509 | -0.03(-0.22%) |
Jan 20, 2004 | 11.83 | 11.92 | 11.72 | 11.79 | 5,153,891 | -0.02(-0.15%) |
Jan 16, 2004 | 11.80 | 11.84 | 11.66 | 11.81 | 5,992,509 | +0.07(+0.62%) |
Jan 15, 2004 | 11.66 | 11.81 | 11.49 | 11.74 | 8,069,561 | +0.06(+0.55%) |
Jan 14, 2004 | 11.47 | 11.67 | 11.42 | 11.67 | 6,224,203 | +0.30(+2.60%) |
Jan 13, 2004 | 11.48 | 11.49 | 11.31 | 11.38 | 6,907,366 | -0.04(-0.34%) |
Jan 12, 2004 | 11.51 | 11.54 | 11.37 | 11.42 | 5,246,270 | -0.04(-0.37%) |
Jan 09, 2004 | 11.56 | 11.57 | 11.37 | 11.46 | 5,652,542 | -0.10(-0.91%) |
Jan 08, 2004 | 11.54 | 11.67 | 11.54 | 11.56 | 7,073,252 | +0.02(+0.21%) |
Jan 07, 2004 | 11.54 | 11.54 | 11.36 | 11.54 | 7,346,417 | +0.11(+0.93%) |
Jan 06, 2004 | 11.33 | 11.51 | 11.31 | 11.43 | 10,160,272 | +0.12(+1.03%) |
Jan 05, 2004 | 11.48 | 11.83 | 11.16 | 11.32 | 20,753,636 | -0.57(-4.81%) |
Jan 02, 2004 | 11.89 | 11.94 | 11.76 | 11.89 | 7,754,924 | +0.17(+1.48%) |
Dec 31, 2003 | 11.74 | 11.81 | 11.67 | 11.71 | 6,352,591 | +0.07(+0.64%) |
Dec 30, 2003 | 11.70 | 11.70 | 11.53 | 11.64 | 4,641,084 | -0.06(-0.50%) |
Dec 29, 2003 | 11.42 | 11.73 | 11.38 | 11.70 | 7,096,098 | +0.32(+2.83%) |
Dec 26, 2003 | 11.35 | 11.42 | 11.32 | 11.38 | 1,809,598 | +0.06(+0.52%) |
Dec 24, 2003 | 11.28 | 11.36 | 11.20 | 11.32 | 1,600,254 | +0.04(+0.34%) |
Dec 23, 2003 | 11.31 | 11.31 | 11.24 | 11.28 | 4,629,661 | -0.08(-0.71%) |
Dec 22, 2003 | 11.34 | 11.39 | 11.24 | 11.36 | 5,886,471 | +0.07(+0.66%) |
Dec 19, 2003 | 11.35 | 11.37 | 11.18 | 11.29 | 8,034,298 | -0.05(-0.43%) |
Dec 18, 2003 | 11.26 | 11.38 | 11.25 | 11.33 | 6,860,679 | +0.07(+0.66%) |
Dec 17, 2003 | 11.05 | 11.27 | 11.03 | 11.26 | 8,897,750 | +0.21(+1.91%) |
Dec 16, 2003 | 10.97 | 11.06 | 10.94 | 11.05 | 5,313,568 | +0.08(+0.72%) |
Dec 15, 2003 | 10.97 | 11.10 | 10.95 | 10.97 | 5,692,772 | +0.00(+0.02%) |
Dec 12, 2003 | 10.88 | 10.97 | 10.83 | 10.97 | 4,143,426 | +0.14(+1.34%) |
Dec 11, 2003 | 10.77 | 10.93 | 10.75 | 10.82 | 5,935,144 | +0.10(+0.98%) |
Dec 10, 2003 | 10.72 | 10.72 | 10.58 | 10.72 | 4,815,910 | -0.03(-0.32%) |
Dec 09, 2003 | 10.86 | 10.87 | 10.73 | 10.75 | 4,568,819 | -0.07(-0.67%) |
Dec 08, 2003 | 10.74 | 10.84 | 10.70 | 10.82 | 4,022,985 | +0.08(+0.75%) |
Dec 05, 2003 | 10.90 | 10.90 | 10.69 | 10.74 | 4,154,104 | -0.17(-1.51%) |
Dec 04, 2003 | 10.97 | 10.98 | 10.82 | 10.91 | 5,687,805 | -0.06(-0.59%) |
Dec 03, 2003 | 11.07 | 11.08 | 10.90 | 10.97 | 6,085,634 | -0.08(-0.77%) |
Dec 02, 2003 | 11.00 | 11.07 | 10.95 | 11.06 | 6,738,500 | +0.05(+0.49%) |
Dec 01, 2003 | 10.88 | 11.01 | 10.85 | 11.00 | 5,255,459 | +0.15(+1.39%) |
Nov 28, 2003 | 10.83 | 11.05 | 10.75 | 10.85 | 3,023,695 | +0.03(+0.24%) |
Nov 26, 2003 | 10.85 | 10.85 | 10.72 | 10.83 | 6,185,215 | -0.01(-0.11%) |
Nov 25, 2003 | 10.63 | 10.85 | 10.51 | 10.84 | 7,903,179 | +0.21(+1.95%) |
Nov 24, 2003 | 10.46 | 10.63 | 10.45 | 10.63 | 7,224,735 | +0.22(+2.09%) |
Nov 21, 2003 | 10.38 | 10.42 | 10.18 | 10.41 | 8,554,058 | +0.19(+1.81%) |
Nov 20, 2003 | 10.35 | 10.38 | 10.19 | 10.23 | 7,192,948 | -0.16(-1.51%) |
Nov 19, 2003 | 10.05 | 10.43 | 9.966 | 10.39 | 14,905,905 | +0.50(+5.05%) |
Nov 18, 2003 | 10.05 | 10.07 | 9.866 | 9.886 | 5,142,219 | -0.15(-1.51%) |
Nov 17, 2003 | 9.872 | 10.06 | 9.832 | 10.04 | 4,894,632 | +0.03(+0.34%) |
Nov 14, 2003 | 10.05 | 10.12 | 9.956 | 10.00 | 5,504,536 | -0.04(-0.44%) |
Nov 13, 2003 | 9.995 | 10.07 | 9.948 | 10.05 | 7,156,692 | +0.05(+0.52%) |
Nov 12, 2003 | 9.685 | 10.02 | 9.685 | 9.995 | 8,178,331 | +0.14(+1.47%) |
Nov 11, 2003 | 9.713 | 9.878 | 9.701 | 9.850 | 7,334,249 | +0.14(+1.41%) |
Nov 10, 2003 | 9.634 | 9.765 | 9.618 | 9.713 | 9,462,955 | +0.08(+0.82%) |
Nov 07, 2003 | 9.785 | 9.866 | 9.584 | 9.634 | 16,286,136 | -0.25(-2.55%) |
Nov 06, 2003 | 10.07 | 10.08 | 9.832 | 9.886 | 9,623,378 | -0.18(-1.80%) |
Nov 05, 2003 | 10.17 | 10.09 | 9.916 | 10.07 | 8,637,001 | +0.06(+0.64%) |
Nov 04, 2003 | 10.17 | 10.17 | 10.01 | 10.00 | 11,534,544 | -0.18(-1.78%) |
Nov 03, 2003 | 10.33 | 10.34 | 10.17 | 10.18 | 8,528,840 | -0.06(-0.59%) |
Oct 31, 2003 | 10.38 | 10.46 | 10.23 | 10.24 | 10,407,115 | -0.01(-0.14%) |
Oct 30, 2003 | 10.61 | 10.61 | 10.19 | 10.26 | 10,615,217 | -0.27(-2.53%) |
Oct 29, 2003 | 10.54 | 10.66 | 10.51 | 10.52 | 8,392,890 | -0.02(-0.15%) |
Oct 28, 2003 | 10.73 | 10.73 | 10.50 | 10.54 | 14,185,492 | -0.01(-0.10%) |
Oct 27, 2003 | 10.57 | 10.87 | 10.27 | 10.55 | 29,571,672 | -0.37(-3.41%) |
Oct 24, 2003 | 10.87 | 11.00 | 10.75 | 10.92 | 5,080,384 | +0.05(+0.50%) |
Oct 23, 2003 | 10.99 | 11.03 | 10.85 | 10.87 | 6,300,193 | -0.21(-1.85%) |
Oct 22, 2003 | 11.18 | 11.18 | 11.01 | 11.07 | 3,775,894 | -0.11(-0.99%) |
Oct 21, 2003 | 11.07 | 11.19 | 11.03 | 11.18 | 7,248,823 | +0.13(+1.18%) |
Oct 20, 2003 | 10.95 | 11.08 | 10.91 | 11.05 | 7,726,366 | +0.18(+1.69%) |
Oct 17, 2003 | 10.76 | 10.89 | 10.79 | 10.87 | 6,272,380 | +0.11(+0.99%) |
Oct 16, 2003 | 10.33 | 10.87 | 10.55 | 10.76 | 9,855,817 | +0.43(+4.15%) |
Oct 15, 2003 | 10.51 | 10.60 | 10.33 | 10.33 | 6,964,731 | -0.23(-2.14%) |
Oct 14, 2003 | 10.66 | 10.66 | 10.49 | 10.56 | 4,006,346 | -0.10(-0.94%) |
Oct 13, 2003 | 10.50 | 10.72 | 10.59 | 10.66 | 5,231,122 | +0.16(+1.49%) |
Oct 10, 2003 | 10.44 | 10.53 | 10.42 | 10.50 | 3,490,312 | +0.12(+1.14%) |
Oct 09, 2003 | 10.45 | 10.45 | 10.33 | 10.39 | 4,448,875 | +0.07(+0.64%) |
Oct 08, 2003 | 10.38 | 10.44 | 10.31 | 10.32 | 3,887,644 | -0.08(-0.78%) |
Oct 07, 2003 | 10.37 | 10.42 | 10.27 | 10.40 | 5,327,227 | +0.03(+0.29%) |
Oct 06, 2003 | 10.61 | 10.61 | 10.31 | 10.37 | 5,944,084 | -0.22(-2.09%) |
Oct 03, 2003 | 10.66 | 10.68 | 10.59 | 10.59 | 7,329,034 | +0.07(+0.67%) |
Oct 02, 2003 | 10.42 | 10.61 | 10.34 | 10.52 | 8,158,464 | +0.10(+0.95%) |