Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 7.047 | 7.060 | 6.935 | 6.981 | 3,779,282 | -0.05(-0.66%) |
Sep 29, 2004 | 7.034 | 7.073 | 6.981 | 7.027 | 2,838,481 | -0.04(-0.56%) |
Sep 28, 2004 | 7.041 | 7.100 | 6.955 | 7.067 | 2,551,023 | -0.01(-0.09%) |
Sep 27, 2004 | 7.166 | 7.179 | 7.060 | 7.073 | 4,035,340 | -0.05(-0.74%) |
Sep 24, 2004 | 7.120 | 7.192 | 7.093 | 7.126 | 2,462,282 | +0.01(+0.09%) |
Sep 23, 2004 | 7.172 | 7.192 | 7.113 | 7.120 | 2,941,026 | -0.08(-1.10%) |
Sep 22, 2004 | 7.186 | 7.225 | 7.153 | 7.199 | 2,408,431 | -0.03(-0.46%) |
Sep 21, 2004 | 7.153 | 7.251 | 7.146 | 7.232 | 1,899,046 | +0.06(+0.83%) |
Sep 20, 2004 | 7.179 | 7.232 | 7.153 | 7.172 | 1,757,819 | -0.04(-0.55%) |
Sep 17, 2004 | 7.238 | 7.258 | 7.179 | 7.212 | 2,653,567 | +0.01(+0.09%) |
Sep 16, 2004 | 7.212 | 7.238 | 7.146 | 7.205 | 1,828,357 | +0.05(+0.64%) |
Sep 15, 2004 | 7.284 | 7.291 | 7.113 | 7.159 | 3,953,274 | -0.13(-1.72%) |
Sep 14, 2004 | 7.311 | 7.331 | 7.245 | 7.284 | 6,478,054 | -0.03(-0.36%) |
Sep 13, 2004 | 7.383 | 7.416 | 7.258 | 7.311 | 3,407,937 | -0.05(-0.72%) |
Sep 10, 2004 | 7.311 | 7.397 | 7.258 | 7.364 | 4,806,093 | +0.08(+1.09%) |
Sep 09, 2004 | 6.955 | 7.284 | 6.935 | 7.284 | 18,756,398 | +0.36(+5.14%) |
Sep 08, 2004 | 7.001 | 7.027 | 6.922 | 6.928 | 3,335,124 | -0.06(-0.85%) |
Sep 07, 2004 | 6.975 | 7.027 | 6.948 | 6.988 | 6,132,042 | +0.01(+0.19%) |
Sep 03, 2004 | 6.988 | 7.041 | 6.935 | 6.975 | 2,894,456 | -0.01(-0.19%) |
Sep 02, 2004 | 6.988 | 7.014 | 6.968 | 6.988 | 4,791,530 | +0.03(+0.47%) |
Sep 01, 2004 | 6.994 | 7.021 | 6.955 | 6.955 | 3,540,972 | +0.00(+0.00%) |
Aug 31, 2004 | 7.080 | 7.153 | 6.902 | 6.955 | 4,732,218 | -0.16(-2.31%) |
Aug 30, 2004 | 7.133 | 7.166 | 7.047 | 7.120 | 4,767,259 | +0.01(+0.19%) |
Aug 27, 2004 | 7.159 | 7.159 | 7.054 | 7.106 | 2,201,977 | -0.04(-0.55%) |
Aug 26, 2004 | 7.172 | 7.186 | 7.120 | 7.146 | 2,310,286 | -0.03(-0.37%) |
Aug 25, 2004 | 7.093 | 7.192 | 7.093 | 7.172 | 7,236,823 | +0.05(+0.65%) |
Aug 24, 2004 | 7.232 | 7.238 | 6.961 | 7.126 | 3,824,335 | -0.06(-0.83%) |
Aug 23, 2004 | 7.232 | 7.245 | 7.172 | 7.186 | 4,393,336 | +0.01(+0.18%) |
Aug 20, 2004 | 7.212 | 7.219 | 7.153 | 7.172 | 3,197,235 | -0.05(-0.64%) |
Aug 19, 2004 | 7.179 | 7.219 | 7.100 | 7.219 | 6,119,148 | +0.04(+0.55%) |
Aug 18, 2004 | 7.120 | 7.251 | 7.113 | 7.179 | 5,883,872 | +0.00(+0.00%) |
Aug 17, 2004 | 7.067 | 7.245 | 7.060 | 7.179 | 3,941,594 | +0.10(+1.40%) |
Aug 16, 2004 | 7.047 | 7.126 | 6.981 | 7.080 | 3,800,216 | +0.07(+0.94%) |
Aug 13, 2004 | 7.166 | 7.205 | 6.988 | 7.014 | 3,564,181 | -0.08(-1.12%) |
Aug 12, 2004 | 7.304 | 7.383 | 7.093 | 7.093 | 3,788,687 | -0.28(-3.76%) |
Aug 11, 2004 | 7.153 | 7.377 | 7.120 | 7.370 | 5,110,996 | +0.12(+1.64%) |
Aug 10, 2004 | 7.087 | 7.337 | 7.087 | 7.251 | 10,218,655 | -0.20(-2.74%) |
Aug 09, 2004 | 7.607 | 7.700 | 7.423 | 7.456 | 5,092,944 | -0.24(-3.17%) |
Aug 06, 2004 | 7.779 | 7.871 | 7.660 | 7.700 | 6,392,499 | -0.32(-3.95%) |
Aug 05, 2004 | 7.977 | 8.128 | 7.898 | 8.016 | 10,547,981 | -0.02(-0.25%) |
Aug 04, 2004 | 8.174 | 8.174 | 7.766 | 8.036 | 10,441,189 | -0.14(-1.69%) |
Aug 03, 2004 | 8.293 | 8.372 | 8.174 | 8.174 | 3,408,392 | -0.20(-2.36%) |
Aug 02, 2004 | 8.438 | 8.438 | 8.247 | 8.372 | 2,587,884 | -0.06(-0.70%) |
Jul 30, 2004 | 8.464 | 8.497 | 8.399 | 8.431 | 2,421,477 | -0.03(-0.39%) |
Jul 29, 2004 | 8.504 | 8.550 | 8.438 | 8.464 | 1,951,531 | +0.01(+0.08%) |
Jul 28, 2004 | 8.497 | 8.537 | 8.326 | 8.458 | 1,955,324 | -0.01(-0.08%) |
Jul 27, 2004 | 8.412 | 8.511 | 8.412 | 8.464 | 3,462,092 | +0.05(+0.55%) |
Jul 26, 2004 | 8.392 | 8.517 | 8.319 | 8.418 | 2,282,223 | +0.00(+0.00%) |
Jul 23, 2004 | 8.550 | 8.550 | 8.366 | 8.418 | 3,107,433 | -0.13(-1.54%) |
Jul 22, 2004 | 8.524 | 8.563 | 8.385 | 8.550 | 2,247,940 | -0.02(-0.23%) |
Jul 21, 2004 | 8.570 | 8.741 | 8.517 | 8.570 | 4,456,743 | -0.01(-0.08%) |
Jul 20, 2004 | 8.471 | 8.603 | 8.379 | 8.577 | 2,408,886 | +0.09(+1.09%) |
Jul 19, 2004 | 8.451 | 8.544 | 8.418 | 8.484 | 3,009,288 | +0.03(+0.39%) |
Jul 16, 2004 | 8.629 | 8.649 | 8.445 | 8.451 | 4,910,306 | -0.15(-1.76%) |
Jul 15, 2004 | 8.603 | 8.669 | 8.517 | 8.603 | 2,562,703 | +0.03(+0.31%) |
Jul 14, 2004 | 8.570 | 8.669 | 8.504 | 8.577 | 4,885,428 | -0.07(-0.84%) |
Jul 13, 2004 | 8.451 | 8.649 | 8.438 | 8.649 | 3,488,183 | +0.16(+1.94%) |
Jul 12, 2004 | 8.550 | 8.616 | 8.359 | 8.484 | 2,678,142 | -0.12(-1.38%) |
Jul 09, 2004 | 8.682 | 8.682 | 8.550 | 8.603 | 2,212,899 | +0.00(+0.00%) |
Jul 08, 2004 | 8.603 | 8.695 | 8.570 | 8.603 | 6,101,855 | +0.01(+0.15%) |
Jul 07, 2004 | 8.583 | 8.689 | 8.511 | 8.590 | 4,795,322 | -0.04(-0.46%) |
Jul 06, 2004 | 8.636 | 8.682 | 8.537 | 8.629 | 8,779,391 | -0.11(-1.21%) |
Jul 02, 2004 | 8.985 | 9.005 | 8.735 | 8.735 | 4,527,888 | -0.24(-2.72%) |
Jul 01, 2004 | 9.084 | 9.084 | 8.939 | 8.979 | 2,602,598 | -0.07(-0.80%) |
Jun 30, 2004 | 9.097 | 9.150 | 8.992 | 9.051 | 5,922,706 | -0.02(-0.22%) |
Jun 29, 2004 | 9.176 | 9.269 | 9.071 | 9.071 | 6,427,237 | -0.13(-1.36%) |
Jun 28, 2004 | 9.130 | 9.288 | 9.111 | 9.196 | 3,973,146 | -0.03(-0.36%) |
Jun 25, 2004 | 9.262 | 9.269 | 9.111 | 9.229 | 14,019,326 | -0.06(-0.64%) |
Jun 24, 2004 | 9.163 | 9.341 | 9.150 | 9.288 | 3,564,333 | +0.09(+0.93%) |
Jun 23, 2004 | 9.130 | 9.209 | 9.051 | 9.203 | 2,890,360 | +0.10(+1.09%) |
Jun 22, 2004 | 9.229 | 9.229 | 8.900 | 9.104 | 4,931,695 | -0.16(-1.71%) |
Jun 21, 2004 | 9.559 | 9.579 | 9.236 | 9.262 | 2,737,605 | -0.30(-3.17%) |
Jun 18, 2004 | 9.473 | 9.638 | 9.447 | 9.565 | 3,045,846 | +0.01(+0.07%) |
Jun 17, 2004 | 9.572 | 9.644 | 9.440 | 9.559 | 2,534,943 | -0.07(-0.69%) |
Jun 16, 2004 | 9.605 | 9.625 | 9.526 | 9.625 | 4,485,869 | +0.09(+0.90%) |
Jun 15, 2004 | 9.552 | 9.730 | 9.502 | 9.539 | 2,836,509 | +0.06(+0.63%) |
Jun 14, 2004 | 9.677 | 9.677 | 9.447 | 9.480 | 1,209,752 | -0.20(-2.04%) |
Jun 10, 2004 | 9.757 | 9.757 | 9.612 | 9.677 | 3,072,999 | +0.16(+1.73%) |
Jun 09, 2004 | 9.664 | 9.757 | 9.506 | 9.513 | 3,184,797 | -0.18(-1.84%) |
Jun 08, 2004 | 9.308 | 9.704 | 9.288 | 9.691 | 5,269,819 | +0.34(+3.67%) |
Jun 07, 2004 | 9.295 | 9.354 | 9.209 | 9.348 | 8,022,745 | +0.14(+1.50%) |
Jun 04, 2004 | 9.374 | 9.414 | 9.176 | 9.209 | 3,282,335 | -0.16(-1.76%) |
Jun 03, 2004 | 9.381 | 9.414 | 9.229 | 9.374 | 3,481,357 | -0.01(-0.14%) |
Jun 02, 2004 | 9.321 | 9.420 | 9.262 | 9.387 | 2,864,572 | +0.07(+0.71%) |
Jun 01, 2004 | 9.486 | 9.486 | 9.269 | 9.321 | 3,595,733 | -0.16(-1.67%) |
May 28, 2004 | 9.506 | 9.519 | 9.361 | 9.480 | 2,603,053 | -0.01(-0.14%) |
May 27, 2004 | 9.506 | 9.526 | 9.381 | 9.493 | 5,271,639 | +0.03(+0.28%) |
May 26, 2004 | 9.427 | 9.559 | 9.427 | 9.466 | 3,680,833 | -0.01(-0.07%) |
May 25, 2004 | 9.401 | 9.532 | 9.302 | 9.473 | 3,240,316 | +0.01(+0.14%) |
May 24, 2004 | 9.453 | 9.493 | 9.374 | 9.460 | 2,317,112 | +0.10(+1.06%) |
May 21, 2004 | 9.348 | 9.387 | 9.295 | 9.361 | 5,616,437 | +0.07(+0.71%) |
May 20, 2004 | 9.368 | 9.440 | 9.236 | 9.295 | 2,173,914 | -0.07(-0.77%) |
May 19, 2004 | 9.302 | 9.506 | 9.256 | 9.368 | 2,917,362 | +0.13(+1.43%) |
May 18, 2004 | 9.229 | 9.374 | 9.163 | 9.236 | 2,390,380 | +0.04(+0.43%) |
May 17, 2004 | 9.262 | 9.651 | 9.130 | 9.196 | 2,365,199 | -0.23(-2.45%) |
May 14, 2004 | 9.387 | 9.546 | 9.361 | 9.427 | 2,471,536 | +0.05(+0.49%) |
May 13, 2004 | 9.434 | 9.506 | 9.229 | 9.381 | 3,828,127 | -0.12(-1.25%) |
May 12, 2004 | 9.631 | 9.631 | 9.190 | 9.499 | 3,051,155 | -0.13(-1.30%) |
May 11, 2004 | 9.559 | 9.737 | 9.440 | 9.625 | 5,245,699 | +0.14(+1.46%) |
May 10, 2004 | 10.07 | 10.07 | 9.414 | 9.486 | 6,957,860 | -0.63(-6.25%) |
May 07, 2004 | 10.19 | 10.39 | 9.974 | 10.12 | 4,701,273 | -0.13(-1.22%) |
May 06, 2004 | 10.35 | 10.45 | 10.22 | 10.24 | 1,777,084 | -0.18(-1.77%) |
May 05, 2004 | 10.34 | 10.53 | 10.34 | 10.43 | 1,488,716 | +0.10(+0.96%) |
May 04, 2004 | 10.46 | 10.46 | 10.27 | 10.33 | 3,452,687 | -0.13(-1.20%) |
May 03, 2004 | 10.33 | 10.52 | 10.15 | 10.46 | 2,653,871 | +0.11(+1.08%) |
Apr 30, 2004 | 10.55 | 10.59 | 10.29 | 10.34 | 2,624,746 | -0.20(-1.94%) |
Apr 29, 2004 | 10.55 | 10.63 | 10.45 | 10.55 | 5,414,685 | -0.03(-0.31%) |
Apr 28, 2004 | 10.71 | 10.71 | 10.49 | 10.58 | 2,318,932 | -0.16(-1.53%) |
Apr 27, 2004 | 10.68 | 11.07 | 10.65 | 10.75 | 2,146,154 | +0.10(+0.93%) |
Apr 26, 2004 | 10.81 | 10.88 | 10.61 | 10.65 | 1,731,728 | -0.14(-1.34%) |
Apr 23, 2004 | 10.80 | 10.85 | 10.69 | 10.79 | 2,337,894 | -0.04(-0.37%) |
Apr 22, 2004 | 10.78 | 10.88 | 10.76 | 10.83 | 1,944,554 | +0.05(+0.43%) |
Apr 21, 2004 | 10.69 | 10.82 | 10.69 | 10.78 | 2,768,854 | +0.08(+0.74%) |
Apr 20, 2004 | 10.77 | 10.88 | 10.62 | 10.71 | 3,987,708 | +0.04(+0.37%) |
Apr 19, 2004 | 10.59 | 10.68 | 10.54 | 10.67 | 3,571,159 | +0.10(+0.94%) |
Apr 16, 2004 | 10.51 | 10.64 | 10.42 | 10.57 | 2,036,935 | +0.12(+1.14%) |
Apr 15, 2004 | 10.49 | 10.55 | 10.38 | 10.45 | 1,590,805 | -0.07(-0.63%) |
Apr 14, 2004 | 10.61 | 10.65 | 10.48 | 10.51 | 1,921,496 | -0.11(-0.99%) |
Apr 13, 2004 | 10.77 | 10.82 | 10.60 | 10.62 | 2,598,351 | -0.15(-1.35%) |
Apr 12, 2004 | 10.74 | 10.81 | 10.71 | 10.77 | 1,481,738 | +0.05(+0.43%) |
Apr 08, 2004 | 10.68 | 10.82 | 10.68 | 10.72 | 2,355,339 | +0.09(+0.81%) |
Apr 07, 2004 | 10.65 | 10.73 | 10.59 | 10.63 | 2,395,386 | -0.01(-0.12%) |
Apr 06, 2004 | 10.53 | 10.65 | 10.48 | 10.65 | 3,333,456 | +0.11(+1.06%) |
Apr 05, 2004 | 10.48 | 10.55 | 10.33 | 10.53 | 2,115,663 | +0.03(+0.31%) |
Apr 02, 2004 | 10.28 | 10.59 | 10.24 | 10.50 | 3,497,133 | +0.36(+3.58%) |
Apr 01, 2004 | 10.15 | 10.25 | 10.05 | 10.14 | 3,210,736 | +0.00(+0.00%) |
Mar 31, 2004 | 10.02 | 10.20 | 9.954 | 10.14 | 4,312,028 | +0.17(+1.72%) |
Mar 30, 2004 | 9.921 | 9.974 | 9.855 | 9.967 | 4,913,643 | -0.01(-0.13%) |
Mar 29, 2004 | 9.941 | 10.04 | 9.908 | 9.981 | 2,747,010 | +0.09(+0.93%) |
Mar 26, 2004 | 9.855 | 10.01 | 9.816 | 9.888 | 3,100,910 | -0.01(-0.13%) |
Mar 25, 2004 | 9.915 | 10.04 | 9.875 | 9.902 | 3,159,464 | +0.04(+0.40%) |
Mar 24, 2004 | 9.921 | 9.974 | 9.737 | 9.862 | 2,578,176 | -0.11(-1.06%) |
Mar 23, 2004 | 9.849 | 10.02 | 9.836 | 9.967 | 2,993,208 | +0.17(+1.75%) |
Mar 22, 2004 | 9.888 | 9.954 | 9.757 | 9.796 | 3,016,266 | -0.16(-1.65%) |
Mar 19, 2004 | 9.921 | 10.10 | 9.921 | 9.961 | 1,937,121 | -0.06(-0.59%) |
Mar 18, 2004 | 10.14 | 10.17 | 9.941 | 10.02 | 3,019,451 | -0.09(-0.91%) |
Mar 17, 2004 | 10.11 | 10.21 | 10.05 | 10.11 | 4,712,801 | +0.13(+1.25%) |
Mar 16, 2004 | 10.13 | 10.19 | 9.935 | 9.987 | 3,865,292 | -0.01(-0.07%) |
Mar 15, 2004 | 10.35 | 10.35 | 9.987 | 9.994 | 5,911,784 | -0.35(-3.38%) |
Mar 12, 2004 | 10.44 | 10.53 | 10.22 | 10.34 | 7,954,180 | -0.10(-0.95%) |
Mar 11, 2004 | 10.51 | 10.63 | 10.32 | 10.44 | 5,480,824 | -0.26(-2.46%) |
Mar 10, 2004 | 11.16 | 11.16 | 10.65 | 10.71 | 7,098,782 | -0.45(-4.08%) |
Mar 09, 2004 | 10.86 | 11.38 | 10.86 | 11.16 | 11,359,539 | +0.30(+2.79%) |
Mar 08, 2004 | 10.91 | 11.04 | 10.83 | 10.86 | 2,346,540 | -0.07(-0.60%) |
Mar 05, 2004 | 11.01 | 11.04 | 10.88 | 10.92 | 4,754,365 | -0.09(-0.78%) |
Mar 04, 2004 | 10.99 | 11.07 | 10.95 | 11.01 | 3,709,351 | +0.01(+0.06%) |
Mar 03, 2004 | 11.07 | 11.12 | 10.92 | 11.00 | 4,623,454 | -0.07(-0.65%) |
Mar 02, 2004 | 11.14 | 11.17 | 11.07 | 11.07 | 3,498,650 | -0.09(-0.77%) |
Mar 01, 2004 | 11.23 | 11.23 | 11.12 | 11.16 | 6,029,043 | -0.01(-0.12%) |
Feb 27, 2004 | 10.82 | 11.27 | 10.82 | 11.17 | 4,287,151 | -0.03(-0.23%) |
Feb 26, 2004 | 11.07 | 11.21 | 11.04 | 11.20 | 5,120,401 | +0.06(+0.53%) |
Feb 25, 2004 | 10.86 | 11.15 | 10.80 | 11.14 | 4,369,975 | +0.31(+2.86%) |
Feb 24, 2004 | 10.95 | 10.98 | 10.75 | 10.83 | 2,602,750 | -0.12(-1.08%) |
Feb 23, 2004 | 11.02 | 11.02 | 10.92 | 10.95 | 5,139,059 | +0.05(+0.48%) |
Feb 20, 2004 | 11.15 | 11.15 | 10.80 | 10.90 | 3,490,458 | -0.24(-2.19%) |
Feb 19, 2004 | 11.19 | 11.21 | 11.13 | 11.14 | 3,799,760 | -0.05(-0.41%) |
Feb 18, 2004 | 11.17 | 11.20 | 11.07 | 11.19 | 2,191,207 | -0.01(-0.12%) |
Feb 17, 2004 | 11.27 | 11.27 | 11.10 | 11.20 | 1,989,303 | +0.05(+0.41%) |
Feb 13, 2004 | 11.24 | 11.27 | 11.05 | 11.15 | 2,358,069 | -0.09(-0.82%) |
Feb 12, 2004 | 11.21 | 11.25 | 11.14 | 11.25 | 3,361,064 | -0.01(-0.12%) |
Feb 11, 2004 | 11.26 | 11.34 | 11.17 | 11.26 | 5,072,769 | -0.07(-0.64%) |
Feb 10, 2004 | 11.04 | 11.41 | 11.01 | 11.33 | 3,194,202 | +0.30(+2.75%) |
Feb 09, 2004 | 11.09 | 11.15 | 11.01 | 11.03 | 1,814,856 | -0.08(-0.71%) |
Feb 06, 2004 | 10.84 | 11.15 | 10.84 | 11.11 | 4,521,516 | +0.29(+2.68%) |
Feb 05, 2004 | 10.79 | 10.92 | 10.73 | 10.82 | 2,951,796 | +0.00(+0.00%) |
Feb 04, 2004 | 10.98 | 10.99 | 10.80 | 10.82 | 6,521,287 | -0.20(-1.80%) |
Feb 03, 2004 | 10.94 | 11.11 | 10.91 | 11.02 | 5,377,976 | +0.04(+0.36%) |
Feb 02, 2004 | 10.94 | 11.09 | 10.85 | 10.98 | 4,563,990 | +0.07(+0.66%) |
Jan 30, 2004 | 10.94 | 11.00 | 10.88 | 10.90 | 4,427,922 | -0.07(-0.66%) |
Jan 29, 2004 | 11.04 | 11.06 | 10.86 | 10.98 | 4,600,397 | +0.05(+0.48%) |
Jan 28, 2004 | 11.01 | 11.12 | 10.88 | 10.92 | 5,564,255 | -0.09(-0.78%) |
Jan 27, 2004 | 10.99 | 11.07 | 10.94 | 11.01 | 5,156,049 | +0.00(+0.00%) |
Jan 26, 2004 | 11.10 | 11.11 | 10.90 | 11.01 | 2,985,168 | -0.09(-0.83%) |
Jan 23, 2004 | 11.11 | 11.14 | 11.00 | 11.10 | 3,960,707 | +0.02(+0.18%) |
Jan 22, 2004 | 11.07 | 11.21 | 11.01 | 11.08 | 4,071,443 | +0.07(+0.60%) |
Jan 21, 2004 | 11.00 | 11.07 | 10.85 | 11.02 | 2,718,037 | +0.02(+0.18%) |
Jan 20, 2004 | 11.19 | 11.19 | 10.80 | 11.00 | 3,753,949 | -0.20(-1.77%) |
Jan 16, 2004 | 11.09 | 11.25 | 11.04 | 11.19 | 3,836,015 | +0.13(+1.19%) |
Jan 15, 2004 | 10.91 | 11.15 | 10.75 | 11.06 | 4,720,689 | +0.15(+1.39%) |
Jan 14, 2004 | 10.69 | 10.99 | 10.69 | 10.91 | 4,658,647 | +0.18(+1.66%) |
Jan 13, 2004 | 10.84 | 11.06 | 10.71 | 10.73 | 8,714,314 | -0.14(-1.27%) |
Jan 12, 2004 | 10.86 | 10.91 | 10.75 | 10.87 | 4,937,611 | +0.05(+0.49%) |
Jan 09, 2004 | 10.94 | 11.21 | 10.80 | 10.82 | 6,129,312 | -0.16(-1.44%) |
Jan 08, 2004 | 10.92 | 11.09 | 10.92 | 10.98 | 6,072,427 | +0.05(+0.48%) |
Jan 07, 2004 | 10.98 | 10.98 | 10.80 | 10.92 | 9,871,429 | +0.20(+1.91%) |
Jan 06, 2004 | 10.35 | 10.83 | 10.24 | 10.72 | 15,824,474 | +0.34(+3.24%) |
Jan 05, 2004 | 10.30 | 10.46 | 10.28 | 10.38 | 5,591,863 | +0.15(+1.48%) |
Jan 02, 2004 | 10.32 | 10.40 | 10.15 | 10.23 | 2,919,789 | -0.05(-0.51%) |
Dec 31, 2003 | 10.22 | 10.30 | 10.17 | 10.28 | 3,385,790 | +0.06(+0.58%) |
Dec 30, 2003 | 10.09 | 10.24 | 10.09 | 10.22 | 2,909,170 | +0.05(+0.52%) |
Dec 29, 2003 | 9.935 | 10.30 | 9.908 | 10.17 | 5,127,379 | +0.32(+3.28%) |
Dec 26, 2003 | 9.882 | 9.954 | 9.776 | 9.849 | 807,159 | -0.03(-0.33%) |
Dec 24, 2003 | 10.02 | 10.02 | 9.836 | 9.882 | 1,680,456 | -0.16(-1.64%) |
Dec 23, 2003 | 10.09 | 10.11 | 9.974 | 10.05 | 2,869,275 | -0.07(-0.72%) |
Dec 22, 2003 | 10.19 | 10.20 | 9.987 | 10.12 | 3,608,931 | -0.07(-0.65%) |
Dec 19, 2003 | 10.02 | 10.21 | 9.895 | 10.19 | 10,683,898 | +0.26(+2.66%) |
Dec 18, 2003 | 9.730 | 9.882 | 9.598 | 9.921 | 11,399,889 | +0.28(+2.94%) |
Dec 17, 2003 | 9.078 | 9.710 | 9.058 | 9.638 | 37,086,540 | +0.56(+6.17%) |
Dec 16, 2003 | 9.104 | 9.157 | 8.933 | 9.078 | 8,344,335 | -0.08(-0.86%) |
Dec 15, 2003 | 9.447 | 9.447 | 9.111 | 9.157 | 6,677,682 | -0.28(-3.00%) |
Dec 12, 2003 | 9.394 | 9.460 | 9.341 | 9.440 | 3,681,288 | +0.09(+0.99%) |
Dec 11, 2003 | 9.064 | 9.414 | 9.064 | 9.348 | 3,046,756 | +0.24(+2.60%) |
Dec 10, 2003 | 9.229 | 9.308 | 9.031 | 9.111 | 4,390,150 | -0.13(-1.43%) |
Dec 09, 2003 | 9.328 | 9.625 | 9.229 | 9.242 | 14,419,644 | -0.12(-1.27%) |
Dec 08, 2003 | 9.519 | 9.546 | 9.335 | 9.361 | 4,000,602 | -0.20(-2.14%) |
Dec 05, 2003 | 9.394 | 9.598 | 9.368 | 9.565 | 3,312,522 | +0.13(+1.33%) |
Dec 04, 2003 | 9.493 | 9.539 | 9.387 | 9.440 | 3,004,889 | -0.05(-0.56%) |
Dec 03, 2003 | 9.625 | 9.730 | 9.486 | 9.493 | 1,703,362 | -0.07(-0.69%) |
Dec 02, 2003 | 10.05 | 10.05 | 9.526 | 9.559 | 6,784,474 | +0.09(+0.90%) |
Dec 01, 2003 | 9.387 | 9.506 | 9.387 | 9.473 | 2,794,187 | +0.08(+0.84%) |
Nov 28, 2003 | 9.288 | 9.434 | 9.275 | 9.394 | 1,369,182 | +0.13(+1.35%) |
Nov 26, 2003 | 9.407 | 9.407 | 9.183 | 9.269 | 3,419,466 | -0.09(-0.92%) |
Nov 25, 2003 | 9.427 | 9.546 | 9.427 | 9.354 | 4,635,741 | -0.01(-0.14%) |
Nov 24, 2003 | 9.559 | 9.691 | 9.295 | 9.368 | 4,952,628 | -0.07(-0.70%) |
Nov 21, 2003 | 9.348 | 9.513 | 9.374 | 9.434 | 1,810,760 | +0.09(+0.92%) |
Nov 20, 2003 | 9.374 | 9.579 | 9.315 | 9.348 | 4,079,027 | -0.36(-3.67%) |
Nov 19, 2003 | 9.684 | 9.822 | 9.618 | 9.704 | 3,059,801 | +0.02(+0.20%) |
Nov 18, 2003 | 9.730 | 9.869 | 9.677 | 9.684 | 2,182,712 | -0.09(-0.88%) |
Nov 17, 2003 | 9.882 | 9.935 | 9.677 | 9.770 | 2,529,937 | -0.15(-1.53%) |
Nov 14, 2003 | 9.915 | 10.09 | 9.862 | 9.921 | 1,959,875 | +0.01(+0.13%) |
Nov 13, 2003 | 10.12 | 10.13 | 9.895 | 9.908 | 7,856,034 | -0.36(-3.53%) |
Nov 12, 2003 | 10.34 | 10.36 | 10.06 | 10.27 | 5,165,605 | -0.05(-0.45%) |
Nov 11, 2003 | 10.15 | 10.48 | 9.888 | 10.32 | 5,073,224 | +0.17(+1.69%) |
Nov 10, 2003 | 10.82 | 10.82 | 10.14 | 10.15 | 6,118,238 | -0.67(-6.22%) |
Nov 07, 2003 | 10.55 | 10.88 | 10.50 | 10.82 | 5,330,344 | +0.40(+3.86%) |
Nov 06, 2003 | 10.30 | 10.38 | 10.16 | 10.42 | 2,737,150 | +0.12(+1.15%) |
Nov 05, 2003 | 9.849 | 10.42 | 10.03 | 10.30 | 5,001,625 | +0.36(+3.58%) |
Nov 04, 2003 | 9.849 | 9.994 | 9.750 | 9.941 | 3,373,806 | +0.01(+0.13%) |
Nov 03, 2003 | 9.809 | 9.948 | 9.836 | 9.928 | 2,655,086 | +0.12(+1.21%) |
Oct 31, 2003 | 9.954 | 9.941 | 9.763 | 9.809 | 3,428,264 | -0.15(-1.46%) |
Oct 30, 2003 | 9.717 | 10.06 | 9.658 | 9.954 | 7,138,374 | +0.49(+5.15%) |
Oct 29, 2003 | 9.315 | 9.592 | 9.262 | 9.466 | 2,424,511 | +0.15(+1.63%) |
Oct 28, 2003 | 9.196 | 9.341 | 9.196 | 9.315 | 5,396,786 | +0.21(+2.32%) |
Oct 27, 2003 | 8.985 | 9.163 | 8.985 | 9.104 | 2,443,624 | +0.17(+1.92%) |
Oct 24, 2003 | 8.979 | 9.018 | 8.873 | 8.933 | 2,974,702 | -0.11(-1.24%) |
Oct 23, 2003 | 8.979 | 9.229 | 8.900 | 9.045 | 2,161,171 | +0.00(+0.00%) |
Oct 22, 2003 | 9.163 | 9.163 | 8.998 | 9.045 | 2,649,472 | -0.20(-2.21%) |
Oct 21, 2003 | 9.097 | 9.308 | 9.071 | 9.249 | 7,986,946 | +0.09(+1.01%) |
Oct 20, 2003 | 9.229 | 9.229 | 9.031 | 9.157 | 3,039,930 | -0.11(-1.14%) |
Oct 17, 2003 | 9.434 | 9.434 | 9.236 | 9.262 | 3,087,865 | -0.18(-1.89%) |
Oct 16, 2003 | 9.809 | 9.664 | 9.407 | 9.440 | 7,691,599 | -0.37(-3.76%) |
Oct 15, 2003 | 10.16 | 10.16 | 9.763 | 9.809 | 9,287,866 | -0.30(-3.00%) |
Oct 14, 2003 | 9.427 | 10.04 | 9.321 | 10.11 | 12,058,541 | +0.71(+7.57%) |
Oct 13, 2003 | 9.242 | 9.407 | 9.196 | 9.401 | 2,694,524 | +0.19(+2.08%) |
Oct 10, 2003 | 9.196 | 9.308 | 9.176 | 9.209 | 3,055,857 | -0.01(-0.07%) |
Oct 09, 2003 | 9.196 | 9.341 | 9.170 | 9.216 | 2,545,562 | +0.15(+1.67%) |
Oct 08, 2003 | 9.216 | 9.216 | 9.064 | 9.064 | 6,026,767 | -0.17(-1.86%) |
Oct 07, 2003 | 9.236 | 9.242 | 9.150 | 9.236 | 5,903,441 | +0.00(+0.00%) |
Oct 06, 2003 | 9.209 | 9.302 | 9.196 | 9.236 | 1,645,263 | -0.02(-0.21%) |
Oct 03, 2003 | 9.295 | 9.394 | 9.223 | 9.256 | 5,136,632 | +0.03(+0.29%) |
Oct 02, 2003 | 9.374 | 9.427 | 9.209 | 9.229 | 5,046,981 | -0.26(-2.71%) |