Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 6.972 | 6.985 | 6.861 | 6.907 | 3,819,946 | -0.05(-0.66%) |
Sep 29, 2004 | 6.959 | 6.998 | 6.907 | 6.953 | 2,869,022 | -0.04(-0.56%) |
Sep 28, 2004 | 6.966 | 7.024 | 6.881 | 6.992 | 2,578,471 | -0.01(-0.09%) |
Sep 27, 2004 | 7.090 | 7.103 | 6.985 | 6.998 | 4,078,759 | -0.05(-0.74%) |
Sep 24, 2004 | 7.044 | 7.116 | 7.018 | 7.050 | 2,488,776 | +0.01(+0.09%) |
Sep 23, 2004 | 7.096 | 7.116 | 7.037 | 7.044 | 2,972,670 | -0.08(-1.10%) |
Sep 22, 2004 | 7.109 | 7.148 | 7.076 | 7.122 | 2,434,345 | -0.03(-0.46%) |
Sep 21, 2004 | 7.076 | 7.174 | 7.070 | 7.155 | 1,919,479 | +0.06(+0.83%) |
Sep 20, 2004 | 7.103 | 7.155 | 7.076 | 7.096 | 1,776,733 | -0.04(-0.55%) |
Sep 17, 2004 | 7.161 | 7.181 | 7.103 | 7.135 | 2,682,119 | +0.01(+0.09%) |
Sep 16, 2004 | 7.135 | 7.161 | 7.070 | 7.129 | 1,848,029 | +0.05(+0.64%) |
Sep 15, 2004 | 7.207 | 7.213 | 7.037 | 7.083 | 3,995,810 | -0.12(-1.72%) |
Sep 14, 2004 | 7.233 | 7.253 | 7.168 | 7.207 | 6,547,756 | -0.03(-0.36%) |
Sep 13, 2004 | 7.305 | 7.337 | 7.181 | 7.233 | 3,444,605 | -0.05(-0.72%) |
Sep 10, 2004 | 7.233 | 7.318 | 7.181 | 7.285 | 4,857,805 | +0.08(+1.09%) |
Sep 09, 2004 | 6.881 | 7.207 | 6.861 | 7.207 | 18,958,212 | +0.35(+5.14%) |
Sep 08, 2004 | 6.926 | 6.953 | 6.848 | 6.855 | 3,371,009 | -0.06(-0.85%) |
Sep 07, 2004 | 6.900 | 6.953 | 6.874 | 6.913 | 6,198,021 | +0.01(+0.19%) |
Sep 03, 2004 | 6.913 | 6.966 | 6.861 | 6.900 | 2,925,599 | -0.01(-0.19%) |
Sep 02, 2004 | 6.913 | 6.939 | 6.894 | 6.913 | 4,843,086 | +0.03(+0.47%) |
Sep 01, 2004 | 6.920 | 6.946 | 6.881 | 6.881 | 3,579,072 | +0.00(+0.00%) |
Aug 31, 2004 | 7.005 | 7.076 | 6.829 | 6.881 | 4,783,135 | -0.16(-2.31%) |
Aug 30, 2004 | 7.057 | 7.090 | 6.972 | 7.044 | 4,818,553 | +0.01(+0.19%) |
Aug 27, 2004 | 7.083 | 7.083 | 6.979 | 7.031 | 2,225,669 | -0.04(-0.55%) |
Aug 26, 2004 | 7.096 | 7.109 | 7.044 | 7.070 | 2,335,144 | -0.03(-0.37%) |
Aug 25, 2004 | 7.018 | 7.116 | 7.018 | 7.096 | 7,314,689 | +0.05(+0.65%) |
Aug 24, 2004 | 7.155 | 7.161 | 6.887 | 7.050 | 3,865,483 | -0.06(-0.83%) |
Aug 23, 2004 | 7.155 | 7.168 | 7.096 | 7.109 | 4,440,607 | +0.01(+0.18%) |
Aug 20, 2004 | 7.135 | 7.142 | 7.076 | 7.096 | 3,231,637 | -0.05(-0.64%) |
Aug 19, 2004 | 7.103 | 7.142 | 7.024 | 7.142 | 6,184,988 | +0.04(+0.55%) |
Aug 18, 2004 | 7.044 | 7.174 | 7.037 | 7.103 | 5,947,181 | +0.00(+0.00%) |
Aug 17, 2004 | 6.992 | 7.168 | 6.985 | 7.103 | 3,984,004 | +0.10(+1.40%) |
Aug 16, 2004 | 6.972 | 7.050 | 6.907 | 7.005 | 3,841,105 | +0.07(+0.94%) |
Aug 13, 2004 | 7.090 | 7.129 | 6.913 | 6.939 | 3,602,531 | -0.08(-1.12%) |
Aug 12, 2004 | 7.226 | 7.305 | 7.018 | 7.018 | 3,829,452 | -0.27(-3.76%) |
Aug 11, 2004 | 7.076 | 7.298 | 7.044 | 7.292 | 5,165,989 | +0.12(+1.64%) |
Aug 10, 2004 | 7.011 | 7.259 | 7.011 | 7.174 | 10,328,604 | -0.20(-2.74%) |
Aug 09, 2004 | 7.526 | 7.618 | 7.344 | 7.376 | 5,147,743 | -0.24(-3.17%) |
Aug 06, 2004 | 7.696 | 7.787 | 7.579 | 7.618 | 6,461,281 | -0.31(-3.95%) |
Aug 05, 2004 | 7.892 | 8.042 | 7.813 | 7.931 | 10,661,474 | -0.02(-0.25%) |
Aug 04, 2004 | 8.087 | 8.087 | 7.683 | 7.950 | 10,553,533 | -0.14(-1.69%) |
Aug 03, 2004 | 8.205 | 8.283 | 8.087 | 8.087 | 3,445,065 | -0.20(-2.36%) |
Aug 02, 2004 | 8.348 | 8.348 | 8.159 | 8.283 | 2,615,729 | -0.06(-0.70%) |
Jul 30, 2004 | 8.374 | 8.407 | 8.309 | 8.342 | 2,447,531 | -0.03(-0.39%) |
Jul 29, 2004 | 8.413 | 8.459 | 8.348 | 8.374 | 1,972,529 | +0.01(+0.08%) |
Jul 28, 2004 | 8.407 | 8.446 | 8.237 | 8.368 | 1,976,362 | -0.01(-0.08%) |
Jul 27, 2004 | 8.322 | 8.420 | 8.322 | 8.374 | 3,499,343 | +0.05(+0.55%) |
Jul 26, 2004 | 8.303 | 8.427 | 8.231 | 8.329 | 2,306,779 | +0.00(+0.00%) |
Jul 23, 2004 | 8.459 | 8.459 | 8.277 | 8.329 | 3,140,868 | -0.13(-1.54%) |
Jul 22, 2004 | 8.433 | 8.472 | 8.296 | 8.459 | 2,272,127 | -0.02(-0.23%) |
Jul 21, 2004 | 8.479 | 8.648 | 8.427 | 8.479 | 4,504,697 | -0.01(-0.08%) |
Jul 20, 2004 | 8.381 | 8.511 | 8.290 | 8.485 | 2,434,805 | +0.09(+1.09%) |
Jul 19, 2004 | 8.361 | 8.453 | 8.329 | 8.394 | 3,041,667 | +0.03(+0.39%) |
Jul 16, 2004 | 8.537 | 8.557 | 8.355 | 8.361 | 4,963,139 | -0.15(-1.76%) |
Jul 15, 2004 | 8.511 | 8.577 | 8.427 | 8.511 | 2,590,277 | +0.03(+0.31%) |
Jul 14, 2004 | 8.479 | 8.577 | 8.413 | 8.485 | 4,937,994 | -0.07(-0.84%) |
Jul 13, 2004 | 8.361 | 8.557 | 8.348 | 8.557 | 3,525,715 | +0.16(+1.94%) |
Jul 12, 2004 | 8.459 | 8.524 | 8.270 | 8.394 | 2,706,958 | -0.12(-1.38%) |
Jul 09, 2004 | 8.590 | 8.590 | 8.459 | 8.511 | 2,236,709 | +0.00(+0.00%) |
Jul 08, 2004 | 8.511 | 8.603 | 8.479 | 8.511 | 6,167,509 | +0.01(+0.15%) |
Jul 07, 2004 | 8.492 | 8.596 | 8.420 | 8.498 | 4,846,919 | -0.04(-0.46%) |
Jul 06, 2004 | 8.544 | 8.590 | 8.446 | 8.537 | 8,873,854 | -0.10(-1.21%) |
Jul 02, 2004 | 8.890 | 8.909 | 8.642 | 8.642 | 4,576,606 | -0.24(-2.72%) |
Jul 01, 2004 | 8.987 | 8.987 | 8.844 | 8.883 | 2,630,602 | -0.07(-0.80%) |
Jun 30, 2004 | 9.000 | 9.053 | 8.896 | 8.955 | 5,986,432 | -0.02(-0.22%) |
Jun 29, 2004 | 9.079 | 9.170 | 8.974 | 8.974 | 6,496,392 | -0.12(-1.36%) |
Jun 28, 2004 | 9.033 | 9.190 | 9.014 | 9.098 | 4,015,895 | -0.03(-0.36%) |
Jun 25, 2004 | 9.164 | 9.170 | 9.014 | 9.131 | 14,170,169 | -0.06(-0.64%) |
Jun 24, 2004 | 9.066 | 9.242 | 9.053 | 9.190 | 3,602,684 | +0.08(+0.93%) |
Jun 23, 2004 | 9.033 | 9.111 | 8.955 | 9.105 | 2,921,460 | +0.10(+1.09%) |
Jun 22, 2004 | 9.131 | 9.131 | 8.805 | 9.007 | 4,984,758 | -0.16(-1.71%) |
Jun 21, 2004 | 9.457 | 9.477 | 9.137 | 9.164 | 2,767,061 | -0.30(-3.17%) |
Jun 18, 2004 | 9.372 | 9.535 | 9.346 | 9.464 | 3,078,618 | +0.01(+0.07%) |
Jun 17, 2004 | 9.470 | 9.542 | 9.340 | 9.457 | 2,562,218 | -0.07(-0.68%) |
Jun 16, 2004 | 9.503 | 9.522 | 9.424 | 9.522 | 4,534,135 | +0.08(+0.90%) |
Jun 15, 2004 | 9.450 | 9.627 | 9.401 | 9.437 | 2,867,029 | +0.06(+0.63%) |
Jun 14, 2004 | 9.574 | 9.574 | 9.346 | 9.379 | 1,222,769 | -0.20(-2.04%) |
Jun 10, 2004 | 9.653 | 9.653 | 9.509 | 9.574 | 3,106,063 | +0.16(+1.73%) |
Jun 09, 2004 | 9.561 | 9.653 | 9.405 | 9.411 | 3,219,064 | -0.18(-1.84%) |
Jun 08, 2004 | 9.209 | 9.601 | 9.190 | 9.587 | 5,326,520 | +0.34(+3.67%) |
Jun 07, 2004 | 9.196 | 9.255 | 9.111 | 9.248 | 8,109,067 | +0.14(+1.50%) |
Jun 04, 2004 | 9.274 | 9.314 | 9.079 | 9.111 | 3,317,652 | -0.16(-1.76%) |
Jun 03, 2004 | 9.281 | 9.314 | 9.131 | 9.274 | 3,518,815 | -0.01(-0.14%) |
Jun 02, 2004 | 9.222 | 9.320 | 9.164 | 9.287 | 2,895,394 | +0.07(+0.71%) |
Jun 01, 2004 | 9.385 | 9.385 | 9.170 | 9.222 | 3,634,422 | -0.16(-1.67%) |
May 28, 2004 | 9.405 | 9.418 | 9.261 | 9.379 | 2,631,062 | -0.01(-0.14%) |
May 27, 2004 | 9.405 | 9.424 | 9.281 | 9.392 | 5,328,360 | +0.03(+0.28%) |
May 26, 2004 | 9.327 | 9.457 | 9.327 | 9.366 | 3,720,438 | -0.01(-0.07%) |
May 25, 2004 | 9.300 | 9.431 | 9.203 | 9.372 | 3,275,181 | +0.01(+0.14%) |
May 24, 2004 | 9.353 | 9.392 | 9.274 | 9.359 | 2,342,043 | +0.10(+1.06%) |
May 21, 2004 | 9.248 | 9.287 | 9.196 | 9.261 | 5,676,868 | +0.07(+0.71%) |
May 20, 2004 | 9.268 | 9.340 | 9.137 | 9.196 | 2,197,304 | -0.07(-0.77%) |
May 19, 2004 | 9.203 | 9.405 | 9.157 | 9.268 | 2,948,751 | +0.13(+1.43%) |
May 18, 2004 | 9.131 | 9.274 | 9.066 | 9.137 | 2,416,099 | +0.04(+0.43%) |
May 17, 2004 | 9.164 | 9.548 | 9.033 | 9.098 | 2,390,647 | -0.23(-2.45%) |
May 14, 2004 | 9.287 | 9.444 | 9.261 | 9.327 | 2,498,128 | +0.05(+0.49%) |
May 13, 2004 | 9.333 | 9.405 | 9.131 | 9.281 | 3,869,317 | -0.12(-1.25%) |
May 12, 2004 | 9.529 | 9.529 | 9.092 | 9.398 | 3,083,984 | -0.12(-1.30%) |
May 11, 2004 | 9.457 | 9.633 | 9.340 | 9.522 | 5,302,141 | +0.14(+1.46%) |
May 10, 2004 | 9.959 | 9.966 | 9.314 | 9.385 | 7,032,724 | -0.63(-6.25%) |
May 07, 2004 | 10.08 | 10.28 | 9.868 | 10.01 | 4,751,857 | -0.12(-1.22%) |
May 06, 2004 | 10.24 | 10.34 | 10.11 | 10.14 | 1,796,205 | -0.18(-1.77%) |
May 05, 2004 | 10.23 | 10.42 | 10.23 | 10.32 | 1,504,734 | +0.10(+0.96%) |
May 04, 2004 | 10.34 | 10.34 | 10.16 | 10.22 | 3,489,836 | -0.12(-1.20%) |
May 03, 2004 | 10.22 | 10.41 | 10.04 | 10.34 | 2,682,425 | +0.11(+1.08%) |
Apr 30, 2004 | 10.44 | 10.47 | 10.18 | 10.23 | 2,652,987 | -0.20(-1.94%) |
Apr 29, 2004 | 10.44 | 10.52 | 10.34 | 10.44 | 5,472,946 | -0.03(-0.31%) |
Apr 28, 2004 | 10.60 | 10.60 | 10.38 | 10.47 | 2,343,883 | -0.16(-1.53%) |
Apr 27, 2004 | 10.57 | 10.96 | 10.53 | 10.63 | 2,169,246 | +0.10(+0.93%) |
Apr 26, 2004 | 10.70 | 10.76 | 10.50 | 10.53 | 1,750,361 | -0.14(-1.34%) |
Apr 23, 2004 | 10.69 | 10.74 | 10.58 | 10.68 | 2,363,049 | -0.04(-0.37%) |
Apr 22, 2004 | 10.67 | 10.76 | 10.64 | 10.72 | 1,965,476 | +0.05(+0.43%) |
Apr 21, 2004 | 10.58 | 10.71 | 10.57 | 10.67 | 2,798,646 | +0.08(+0.74%) |
Apr 20, 2004 | 10.65 | 10.76 | 10.51 | 10.59 | 4,030,615 | +0.04(+0.37%) |
Apr 19, 2004 | 10.48 | 10.57 | 10.43 | 10.55 | 3,609,583 | +0.10(+0.94%) |
Apr 16, 2004 | 10.40 | 10.53 | 10.30 | 10.45 | 2,058,851 | +0.12(+1.14%) |
Apr 15, 2004 | 10.38 | 10.44 | 10.27 | 10.34 | 1,607,922 | -0.07(-0.63%) |
Apr 14, 2004 | 10.49 | 10.54 | 10.36 | 10.40 | 1,942,171 | -0.10(-0.99%) |
Apr 13, 2004 | 10.66 | 10.71 | 10.49 | 10.51 | 2,626,308 | -0.14(-1.35%) |
Apr 12, 2004 | 10.62 | 10.70 | 10.59 | 10.65 | 1,497,681 | +0.05(+0.43%) |
Apr 08, 2004 | 10.57 | 10.70 | 10.57 | 10.60 | 2,380,681 | +0.08(+0.81%) |
Apr 07, 2004 | 10.53 | 10.62 | 10.48 | 10.52 | 2,421,159 | -0.01(-0.12%) |
Apr 06, 2004 | 10.42 | 10.54 | 10.37 | 10.53 | 3,369,323 | +0.11(+1.06%) |
Apr 05, 2004 | 10.37 | 10.44 | 10.22 | 10.42 | 2,138,427 | +0.03(+0.31%) |
Apr 02, 2004 | 10.17 | 10.47 | 10.13 | 10.39 | 3,534,761 | +0.36(+3.58%) |
Apr 01, 2004 | 10.04 | 10.14 | 9.946 | 10.03 | 3,245,283 | +0.00(+0.00%) |
Mar 31, 2004 | 9.914 | 10.09 | 9.848 | 10.03 | 4,358,424 | +0.17(+1.72%) |
Mar 30, 2004 | 9.816 | 9.868 | 9.751 | 9.861 | 4,966,512 | -0.01(-0.13%) |
Mar 29, 2004 | 9.835 | 9.933 | 9.803 | 9.874 | 2,776,567 | +0.09(+0.93%) |
Mar 26, 2004 | 9.751 | 9.907 | 9.711 | 9.783 | 3,134,275 | -0.01(-0.13%) |
Mar 25, 2004 | 9.809 | 9.933 | 9.770 | 9.796 | 3,193,459 | +0.04(+0.40%) |
Mar 24, 2004 | 9.816 | 9.868 | 9.633 | 9.757 | 2,605,916 | -0.10(-1.06%) |
Mar 23, 2004 | 9.744 | 9.914 | 9.731 | 9.861 | 3,025,414 | +0.17(+1.75%) |
Mar 22, 2004 | 9.783 | 9.848 | 9.653 | 9.692 | 3,048,720 | -0.16(-1.65%) |
Mar 19, 2004 | 9.816 | 9.992 | 9.816 | 9.855 | 1,957,963 | -0.06(-0.59%) |
Mar 18, 2004 | 10.03 | 10.06 | 9.835 | 9.914 | 3,051,939 | -0.09(-0.91%) |
Mar 17, 2004 | 10.00 | 10.10 | 9.946 | 10.00 | 4,763,510 | +0.12(+1.25%) |
Mar 16, 2004 | 10.02 | 10.08 | 9.829 | 9.881 | 3,906,881 | -0.01(-0.07%) |
Mar 15, 2004 | 10.24 | 10.24 | 9.881 | 9.887 | 5,975,393 | -0.35(-3.38%) |
Mar 12, 2004 | 10.33 | 10.42 | 10.12 | 10.23 | 8,039,764 | -0.10(-0.95%) |
Mar 11, 2004 | 10.40 | 10.52 | 10.21 | 10.33 | 5,539,796 | -0.26(-2.46%) |
Mar 10, 2004 | 11.04 | 11.04 | 10.53 | 10.59 | 7,175,163 | -0.45(-4.08%) |
Mar 09, 2004 | 10.74 | 11.26 | 10.74 | 11.04 | 11,481,764 | +0.30(+2.79%) |
Mar 08, 2004 | 10.79 | 10.92 | 10.72 | 10.74 | 2,371,788 | -0.07(-0.60%) |
Mar 05, 2004 | 10.89 | 10.92 | 10.76 | 10.81 | 4,805,521 | -0.08(-0.78%) |
Mar 04, 2004 | 10.87 | 10.96 | 10.83 | 10.89 | 3,749,263 | +0.01(+0.06%) |
Mar 03, 2004 | 10.96 | 11.00 | 10.80 | 10.89 | 4,673,201 | -0.07(-0.65%) |
Mar 02, 2004 | 11.02 | 11.05 | 10.96 | 10.96 | 3,536,294 | -0.08(-0.77%) |
Mar 01, 2004 | 11.11 | 11.11 | 11.00 | 11.04 | 6,093,913 | -0.01(-0.12%) |
Feb 27, 2004 | 10.71 | 11.15 | 10.71 | 11.05 | 4,333,279 | -0.03(-0.24%) |
Feb 26, 2004 | 10.96 | 11.09 | 10.92 | 11.08 | 5,175,495 | +0.06(+0.53%) |
Feb 25, 2004 | 10.75 | 11.03 | 10.68 | 11.02 | 4,416,995 | +0.31(+2.86%) |
Feb 24, 2004 | 10.83 | 10.86 | 10.63 | 10.72 | 2,630,755 | -0.12(-1.08%) |
Feb 23, 2004 | 10.90 | 10.90 | 10.80 | 10.83 | 5,194,354 | +0.05(+0.48%) |
Feb 20, 2004 | 11.04 | 11.04 | 10.69 | 10.78 | 3,528,014 | -0.24(-2.19%) |
Feb 19, 2004 | 11.07 | 11.09 | 11.02 | 11.02 | 3,840,645 | -0.05(-0.41%) |
Feb 18, 2004 | 11.05 | 11.08 | 10.96 | 11.07 | 2,214,783 | -0.01(-0.12%) |
Feb 17, 2004 | 11.15 | 11.15 | 10.98 | 11.08 | 2,010,707 | +0.05(+0.41%) |
Feb 13, 2004 | 11.12 | 11.15 | 10.93 | 11.04 | 2,383,441 | -0.09(-0.82%) |
Feb 12, 2004 | 11.09 | 11.13 | 11.02 | 11.13 | 3,397,228 | -0.01(-0.12%) |
Feb 11, 2004 | 11.14 | 11.22 | 11.05 | 11.14 | 5,127,351 | -0.07(-0.64%) |
Feb 10, 2004 | 10.92 | 11.29 | 10.89 | 11.21 | 3,228,570 | +0.30(+2.75%) |
Feb 09, 2004 | 10.97 | 11.04 | 10.89 | 10.91 | 1,834,383 | -0.08(-0.71%) |
Feb 06, 2004 | 10.72 | 11.04 | 10.72 | 10.99 | 4,570,167 | +0.29(+2.68%) |
Feb 05, 2004 | 10.68 | 10.81 | 10.62 | 10.70 | 2,983,556 | +0.00(+0.00%) |
Feb 04, 2004 | 10.87 | 10.87 | 10.68 | 10.70 | 6,591,454 | -0.20(-1.80%) |
Feb 03, 2004 | 10.83 | 11.00 | 10.79 | 10.90 | 5,435,841 | +0.04(+0.36%) |
Feb 02, 2004 | 10.82 | 10.97 | 10.74 | 10.86 | 4,613,098 | +0.07(+0.67%) |
Jan 30, 2004 | 10.83 | 10.88 | 10.77 | 10.79 | 4,475,565 | -0.07(-0.66%) |
Jan 29, 2004 | 10.92 | 10.94 | 10.75 | 10.86 | 4,649,896 | +0.05(+0.48%) |
Jan 28, 2004 | 10.89 | 11.00 | 10.76 | 10.81 | 5,624,125 | -0.08(-0.78%) |
Jan 27, 2004 | 10.87 | 10.95 | 10.83 | 10.89 | 5,211,526 | +0.00(+0.00%) |
Jan 26, 2004 | 10.98 | 10.99 | 10.79 | 10.89 | 3,017,288 | -0.09(-0.83%) |
Jan 23, 2004 | 10.99 | 11.02 | 10.88 | 10.98 | 4,003,323 | +0.02(+0.18%) |
Jan 22, 2004 | 10.96 | 11.09 | 10.89 | 10.96 | 4,115,250 | +0.07(+0.60%) |
Jan 21, 2004 | 10.88 | 10.96 | 10.74 | 10.90 | 2,747,282 | +0.02(+0.18%) |
Jan 20, 2004 | 11.07 | 11.07 | 10.69 | 10.88 | 3,794,340 | -0.20(-1.77%) |
Jan 16, 2004 | 10.97 | 11.13 | 10.92 | 11.07 | 3,877,289 | +0.13(+1.19%) |
Jan 15, 2004 | 10.79 | 11.03 | 10.63 | 10.94 | 4,771,483 | +0.15(+1.39%) |
Jan 14, 2004 | 10.58 | 10.87 | 10.58 | 10.79 | 4,708,773 | +0.18(+1.66%) |
Jan 13, 2004 | 10.73 | 10.94 | 10.60 | 10.62 | 8,808,078 | -0.14(-1.27%) |
Jan 12, 2004 | 10.74 | 10.79 | 10.64 | 10.75 | 4,990,738 | +0.05(+0.49%) |
Jan 09, 2004 | 10.82 | 11.09 | 10.68 | 10.70 | 6,195,261 | -0.16(-1.44%) |
Jan 08, 2004 | 10.81 | 10.98 | 10.81 | 10.86 | 6,137,764 | +0.05(+0.48%) |
Jan 07, 2004 | 10.86 | 10.86 | 10.68 | 10.81 | 9,977,643 | +0.20(+1.91%) |
Jan 06, 2004 | 10.24 | 10.72 | 10.14 | 10.60 | 15,994,740 | +0.33(+3.24%) |
Jan 05, 2004 | 10.19 | 10.34 | 10.17 | 10.27 | 5,652,030 | +0.15(+1.48%) |
Jan 02, 2004 | 10.21 | 10.29 | 10.04 | 10.12 | 2,951,205 | -0.05(-0.51%) |
Dec 31, 2003 | 10.12 | 10.19 | 10.06 | 10.17 | 3,422,220 | +0.06(+0.58%) |
Dec 30, 2003 | 9.979 | 10.14 | 9.979 | 10.12 | 2,940,472 | +0.05(+0.52%) |
Dec 29, 2003 | 9.829 | 10.19 | 9.803 | 10.06 | 5,182,548 | +0.32(+3.28%) |
Dec 26, 2003 | 9.777 | 9.848 | 9.672 | 9.744 | 815,843 | -0.03(-0.33%) |
Dec 24, 2003 | 9.914 | 9.914 | 9.731 | 9.777 | 1,698,537 | -0.16(-1.64%) |
Dec 23, 2003 | 9.979 | 10.00 | 9.868 | 9.940 | 2,900,147 | -0.07(-0.72%) |
Dec 22, 2003 | 10.08 | 10.10 | 9.881 | 10.01 | 3,647,761 | -0.07(-0.65%) |
Dec 19, 2003 | 9.914 | 10.10 | 9.790 | 10.08 | 10,798,853 | +0.26(+2.66%) |
Dec 18, 2003 | 9.627 | 9.777 | 9.496 | 9.816 | 11,522,548 | +0.28(+2.94%) |
Dec 17, 2003 | 8.981 | 9.607 | 8.961 | 9.535 | 37,485,580 | +0.55(+6.17%) |
Dec 16, 2003 | 9.007 | 9.059 | 8.837 | 8.981 | 8,434,117 | -0.08(-0.86%) |
Dec 15, 2003 | 9.346 | 9.346 | 9.014 | 9.059 | 6,749,532 | -0.28(-3.00%) |
Dec 12, 2003 | 9.294 | 9.359 | 9.242 | 9.340 | 3,720,898 | +0.09(+0.99%) |
Dec 11, 2003 | 8.968 | 9.314 | 8.968 | 9.248 | 3,079,538 | +0.23(+2.60%) |
Dec 10, 2003 | 9.131 | 9.209 | 8.935 | 9.014 | 4,437,387 | -0.13(-1.43%) |
Dec 09, 2003 | 9.229 | 9.522 | 9.131 | 9.144 | 14,574,795 | -0.12(-1.27%) |
Dec 08, 2003 | 9.418 | 9.444 | 9.235 | 9.261 | 4,043,647 | -0.20(-2.14%) |
Dec 05, 2003 | 9.294 | 9.496 | 9.268 | 9.464 | 3,348,164 | +0.12(+1.33%) |
Dec 04, 2003 | 9.392 | 9.437 | 9.287 | 9.340 | 3,037,220 | -0.05(-0.56%) |
Dec 03, 2003 | 9.522 | 9.627 | 9.385 | 9.392 | 1,721,689 | -0.07(-0.69%) |
Dec 02, 2003 | 9.946 | 9.946 | 9.424 | 9.457 | 6,857,473 | +0.08(+0.90%) |
Dec 01, 2003 | 9.287 | 9.405 | 9.287 | 9.372 | 2,824,251 | +0.08(+0.84%) |
Nov 28, 2003 | 9.190 | 9.333 | 9.177 | 9.294 | 1,383,914 | +0.12(+1.35%) |
Nov 26, 2003 | 9.307 | 9.307 | 9.085 | 9.170 | 3,456,258 | -0.08(-0.92%) |
Nov 25, 2003 | 9.327 | 9.444 | 9.327 | 9.255 | 4,685,620 | -0.01(-0.14%) |
Nov 24, 2003 | 9.457 | 9.587 | 9.196 | 9.268 | 5,005,917 | -0.07(-0.70%) |
Nov 21, 2003 | 9.248 | 9.411 | 9.274 | 9.333 | 1,830,243 | +0.08(+0.92%) |
Nov 20, 2003 | 9.274 | 9.477 | 9.216 | 9.248 | 4,122,917 | -0.35(-3.67%) |
Nov 19, 2003 | 9.581 | 9.718 | 9.516 | 9.601 | 3,092,724 | +0.02(+0.20%) |
Nov 18, 2003 | 9.627 | 9.764 | 9.574 | 9.581 | 2,206,197 | -0.08(-0.88%) |
Nov 17, 2003 | 9.777 | 9.829 | 9.574 | 9.666 | 2,557,159 | -0.15(-1.53%) |
Nov 14, 2003 | 9.809 | 9.979 | 9.757 | 9.816 | 1,980,962 | +0.01(+0.13%) |
Nov 13, 2003 | 10.01 | 10.02 | 9.790 | 9.803 | 7,940,563 | -0.36(-3.53%) |
Nov 12, 2003 | 10.23 | 10.25 | 9.953 | 10.16 | 5,221,186 | -0.05(-0.45%) |
Nov 11, 2003 | 10.04 | 10.37 | 9.783 | 10.21 | 5,127,811 | +0.17(+1.69%) |
Nov 10, 2003 | 10.70 | 10.70 | 10.03 | 10.04 | 6,184,068 | -0.67(-6.22%) |
Nov 07, 2003 | 10.44 | 10.76 | 10.39 | 10.70 | 5,387,697 | +0.40(+3.86%) |
Nov 06, 2003 | 10.19 | 10.27 | 10.05 | 10.30 | 2,766,601 | +0.12(+1.15%) |
Nov 05, 2003 | 9.744 | 10.30 | 9.927 | 10.19 | 5,055,441 | +0.35(+3.58%) |
Nov 04, 2003 | 9.744 | 9.887 | 9.646 | 9.835 | 3,410,107 | +0.01(+0.13%) |
Nov 03, 2003 | 9.705 | 9.842 | 9.731 | 9.822 | 2,683,654 | +0.12(+1.21%) |
Oct 31, 2003 | 9.848 | 9.835 | 9.659 | 9.705 | 3,465,151 | -0.14(-1.46%) |
Oct 30, 2003 | 9.614 | 9.953 | 9.555 | 9.848 | 7,215,181 | +0.48(+5.15%) |
Oct 29, 2003 | 9.216 | 9.490 | 9.164 | 9.366 | 2,450,598 | +0.15(+1.63%) |
Oct 28, 2003 | 9.098 | 9.242 | 9.098 | 9.216 | 5,454,853 | +0.21(+2.32%) |
Oct 27, 2003 | 8.890 | 9.066 | 8.890 | 9.007 | 2,469,917 | +0.17(+1.92%) |
Oct 24, 2003 | 8.883 | 8.922 | 8.779 | 8.837 | 3,006,708 | -0.11(-1.24%) |
Oct 23, 2003 | 8.883 | 9.131 | 8.805 | 8.948 | 2,184,425 | +0.00(+0.00%) |
Oct 22, 2003 | 9.066 | 9.066 | 8.903 | 8.948 | 2,677,979 | -0.20(-2.21%) |
Oct 21, 2003 | 9.000 | 9.209 | 8.974 | 9.150 | 8,072,883 | +0.09(+1.01%) |
Oct 20, 2003 | 9.131 | 9.131 | 8.935 | 9.059 | 3,072,638 | -0.10(-1.14%) |
Oct 17, 2003 | 9.333 | 9.333 | 9.137 | 9.164 | 3,121,089 | -0.18(-1.89%) |
Oct 16, 2003 | 9.705 | 9.561 | 9.307 | 9.340 | 7,774,358 | -0.37(-3.76%) |
Oct 15, 2003 | 10.05 | 10.05 | 9.659 | 9.705 | 9,387,801 | -0.30(-3.00%) |
Oct 14, 2003 | 9.327 | 9.933 | 9.222 | 10.00 | 12,188,287 | +0.70(+7.57%) |
Oct 13, 2003 | 9.144 | 9.307 | 9.098 | 9.300 | 2,723,517 | +0.19(+2.08%) |
Oct 10, 2003 | 9.098 | 9.209 | 9.079 | 9.111 | 3,088,737 | -0.01(-0.07%) |
Oct 09, 2003 | 9.098 | 9.242 | 9.072 | 9.118 | 2,572,951 | +0.15(+1.67%) |
Oct 08, 2003 | 9.118 | 9.118 | 8.968 | 8.968 | 6,091,613 | -0.17(-1.86%) |
Oct 07, 2003 | 9.137 | 9.144 | 9.053 | 9.137 | 5,966,960 | +0.00(+0.00%) |
Oct 06, 2003 | 9.111 | 9.203 | 9.098 | 9.137 | 1,662,966 | -0.02(-0.21%) |
Oct 03, 2003 | 9.196 | 9.294 | 9.124 | 9.157 | 5,191,901 | +0.03(+0.29%) |
Oct 02, 2003 | 9.274 | 9.327 | 9.111 | 9.131 | 5,101,285 | -0.25(-2.71%) |