Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 30.52 | 30.67 | 30.27 | 30.53 | 10,240,854 | +0.01(+0.02%) |
Sep 29, 2004 | 30.75 | 30.85 | 30.45 | 30.52 | 15,417,418 | -0.25(-0.81%) |
Sep 28, 2004 | 30.73 | 31.01 | 30.67 | 30.77 | 12,984,633 | +0.21(+0.69%) |
Sep 27, 2004 | 30.18 | 30.61 | 30.02 | 30.56 | 10,751,272 | +0.50(+1.65%) |
Sep 24, 2004 | 29.93 | 30.28 | 29.90 | 30.07 | 9,001,620 | +0.29(+0.97%) |
Sep 23, 2004 | 30.16 | 30.16 | 29.71 | 29.78 | 11,746,278 | -0.47(-1.54%) |
Sep 22, 2004 | 30.32 | 30.44 | 30.14 | 30.24 | 14,801,052 | -0.22(-0.71%) |
Sep 21, 2004 | 29.71 | 30.53 | 29.71 | 30.46 | 12,914,528 | +0.85(+2.86%) |
Sep 20, 2004 | 29.60 | 29.87 | 29.57 | 29.61 | 10,423,585 | +0.05(+0.17%) |
Sep 17, 2004 | 29.14 | 29.59 | 29.14 | 29.56 | 12,375,119 | +0.55(+1.90%) |
Sep 16, 2004 | 29.05 | 29.13 | 28.92 | 29.01 | 7,502,170 | -0.04(-0.14%) |
Sep 15, 2004 | 29.20 | 29.29 | 29.03 | 29.05 | 10,721,226 | -0.10(-0.35%) |
Sep 14, 2004 | 29.03 | 29.31 | 28.96 | 29.15 | 10,785,007 | +0.16(+0.55%) |
Sep 13, 2004 | 28.94 | 28.99 | 28.61 | 28.99 | 10,766,031 | +14.76(+103.66%) |
Sep 10, 2004 | 14.42 | 14.43 | 14.24 | 14.24 | 15,546,560 | -0.15(-1.02%) |
Sep 09, 2004 | 14.20 | 14.39 | 14.20 | 14.38 | 11,302,979 | +0.18(+1.28%) |
Sep 08, 2004 | 14.20 | 14.25 | 14.16 | 14.20 | 13,313,022 | -0.02(-0.12%) |
Sep 07, 2004 | 14.12 | 14.24 | 14.02 | 14.22 | 16,328,439 | +0.02(+0.15%) |
Sep 03, 2004 | 14.18 | 14.26 | 14.13 | 14.20 | 10,505,287 | +0.02(+0.12%) |
Sep 02, 2004 | 14.05 | 14.19 | 14.00 | 14.18 | 10,434,655 | +0.14(+0.99%) |
Sep 01, 2004 | 13.89 | 14.07 | 13.87 | 14.04 | 12,773,614 | +0.17(+1.20%) |
Aug 31, 2004 | 13.63 | 13.87 | 13.62 | 13.87 | 11,314,576 | +0.28(+2.09%) |
Aug 30, 2004 | 13.66 | 13.72 | 13.58 | 13.59 | 9,964,122 | +0.04(+0.26%) |
Aug 27, 2004 | 13.50 | 13.62 | 13.50 | 13.55 | 7,725,313 | +0.11(+0.78%) |
Aug 26, 2004 | 13.33 | 13.48 | 13.32 | 13.45 | 7,818,084 | +0.10(+0.76%) |
Aug 25, 2004 | 13.28 | 13.37 | 13.28 | 13.35 | 8,426,368 | +0.07(+0.54%) |
Aug 24, 2004 | 13.25 | 13.29 | 13.15 | 13.28 | 9,230,034 | +0.03(+0.19%) |
Aug 23, 2004 | 13.40 | 13.42 | 13.23 | 13.25 | 11,435,811 | -0.15(-1.13%) |
Aug 20, 2004 | 13.31 | 13.49 | 13.29 | 13.40 | 11,751,725 | +0.15(+1.16%) |
Aug 19, 2004 | 13.40 | 13.43 | 13.22 | 13.25 | 16,807,406 | -0.15(-1.14%) |
Aug 18, 2004 | 13.42 | 13.48 | 13.35 | 13.40 | 14,995,555 | +0.00(+0.03%) |
Aug 17, 2004 | 13.61 | 13.62 | 13.36 | 13.39 | 13,991,939 | -0.36(-2.61%) |
Aug 16, 2004 | 13.60 | 13.77 | 13.57 | 13.75 | 9,221,952 | +0.15(+1.11%) |
Aug 13, 2004 | 13.43 | 13.63 | 13.43 | 13.60 | 8,675,164 | +0.17(+1.30%) |
Aug 12, 2004 | 13.49 | 13.59 | 13.41 | 13.43 | 10,597,004 | -0.07(-0.53%) |
Aug 11, 2004 | 13.41 | 13.51 | 13.35 | 13.50 | 13,440,583 | +0.09(+0.64%) |
Aug 10, 2004 | 13.50 | 13.53 | 13.36 | 13.41 | 9,824,613 | -0.05(-0.38%) |
Aug 09, 2004 | 13.38 | 13.59 | 13.37 | 13.46 | 12,504,788 | +0.12(+0.86%) |
Aug 06, 2004 | 13.63 | 13.68 | 13.32 | 13.35 | 12,065,882 | -0.28(-2.07%) |
Aug 05, 2004 | 13.80 | 13.85 | 13.62 | 13.63 | 11,804,787 | -0.11(-0.83%) |
Aug 04, 2004 | 14.04 | 14.04 | 13.74 | 13.74 | 13,457,099 | -0.29(-2.09%) |
Aug 03, 2004 | 13.73 | 14.06 | 13.73 | 14.04 | 16,433,158 | +0.31(+2.26%) |
Aug 02, 2004 | 13.61 | 13.75 | 13.53 | 13.73 | 8,853,678 | +0.12(+0.87%) |
Jul 30, 2004 | 13.73 | 13.73 | 13.52 | 13.61 | 11,523,311 | +0.02(+0.18%) |
Jul 29, 2004 | 13.50 | 13.59 | 13.42 | 13.59 | 9,655,587 | +0.17(+1.24%) |
Jul 28, 2004 | 13.33 | 13.47 | 13.27 | 13.42 | 14,214,028 | +0.07(+0.49%) |
Jul 27, 2004 | 13.25 | 13.39 | 13.23 | 13.35 | 6,424,056 | +0.06(+0.42%) |
Jul 26, 2004 | 13.36 | 13.39 | 13.25 | 13.30 | 8,171,950 | -0.03(-0.26%) |
Jul 23, 2004 | 13.41 | 13.44 | 13.30 | 13.33 | 6,619,438 | -0.08(-0.57%) |
Jul 22, 2004 | 13.36 | 13.47 | 13.33 | 13.41 | 8,146,649 | +0.04(+0.33%) |
Jul 21, 2004 | 13.49 | 13.56 | 13.36 | 13.36 | 9,242,685 | -0.12(-0.89%) |
Jul 20, 2004 | 13.51 | 13.55 | 13.46 | 13.48 | 7,664,520 | -0.06(-0.42%) |
Jul 19, 2004 | 13.56 | 13.65 | 13.49 | 13.54 | 8,863,869 | -0.03(-0.24%) |
Jul 16, 2004 | 13.60 | 13.68 | 13.50 | 13.57 | 9,056,088 | +0.09(+0.64%) |
Jul 15, 2004 | 13.50 | 13.60 | 13.46 | 13.49 | 9,959,202 | +0.01(+0.04%) |
Jul 14, 2004 | 13.35 | 13.51 | 13.35 | 13.48 | 8,645,997 | +0.11(+0.82%) |
Jul 13, 2004 | 13.34 | 13.42 | 13.23 | 13.37 | 7,736,206 | +0.03(+0.19%) |
Jul 12, 2004 | 13.36 | 13.38 | 13.27 | 13.35 | 6,340,421 | -0.02(-0.16%) |
Jul 09, 2004 | 13.32 | 13.44 | 13.32 | 13.37 | 7,226,316 | +0.09(+0.64%) |
Jul 08, 2004 | 13.23 | 13.37 | 13.23 | 13.28 | 8,513,868 | -0.01(-0.10%) |
Jul 07, 2004 | 13.28 | 13.30 | 13.21 | 13.30 | 10,101,170 | +0.01(+0.05%) |
Jul 06, 2004 | 13.29 | 13.37 | 13.25 | 13.29 | 12,127,027 | +0.02(+0.15%) |
Jul 02, 2004 | 13.30 | 13.45 | 13.22 | 13.27 | 9,259,552 | -0.03(-0.24%) |
Jul 01, 2004 | 13.38 | 13.43 | 13.20 | 13.30 | 11,459,706 | -0.09(-0.68%) |
Jun 30, 2004 | 13.30 | 13.40 | 13.24 | 13.39 | 12,613,373 | +0.10(+0.72%) |
Jun 29, 2004 | 13.18 | 13.32 | 13.18 | 13.30 | 8,288,617 | +0.09(+0.67%) |
Jun 28, 2004 | 13.32 | 13.35 | 13.16 | 13.21 | 10,010,156 | -0.08(-0.61%) |
Jun 25, 2004 | 13.43 | 13.48 | 13.29 | 13.29 | 12,604,939 | -0.14(-1.07%) |
Jun 24, 2004 | 13.47 | 13.51 | 13.43 | 13.43 | 8,863,518 | -0.07(-0.51%) |
Jun 23, 2004 | 13.37 | 13.52 | 13.35 | 13.50 | 10,192,887 | +0.15(+1.12%) |
Jun 22, 2004 | 13.23 | 13.39 | 13.19 | 13.35 | 9,511,511 | +0.08(+0.57%) |
Jun 21, 2004 | 13.28 | 13.36 | 13.20 | 13.28 | 9,053,628 | -0.02(-0.13%) |
Jun 18, 2004 | 13.20 | 13.33 | 13.20 | 13.29 | 13,689,730 | +0.09(+0.69%) |
Jun 17, 2004 | 13.12 | 13.22 | 13.11 | 13.20 | 9,036,058 | +0.11(+0.86%) |
Jun 16, 2004 | 12.99 | 13.14 | 12.99 | 13.09 | 10,776,221 | +0.20(+1.53%) |
Jun 15, 2004 | 12.85 | 12.97 | 12.84 | 12.89 | 12,219,095 | +0.09(+0.67%) |
Jun 14, 2004 | 12.82 | 12.85 | 12.77 | 12.81 | 10,755,137 | -0.11(-0.87%) |
Jun 10, 2004 | 12.88 | 12.99 | 12.83 | 12.92 | 11,609,757 | +0.11(+0.88%) |
Jun 09, 2004 | 12.89 | 12.90 | 12.74 | 12.81 | 14,692,292 | -0.16(-1.26%) |
Jun 08, 2004 | 13.16 | 13.17 | 12.90 | 12.97 | 14,954,441 | -0.14(-1.10%) |
Jun 07, 2004 | 12.89 | 13.11 | 12.88 | 13.11 | 8,284,400 | +0.28(+2.17%) |
Jun 04, 2004 | 12.94 | 12.96 | 12.80 | 12.83 | 9,153,428 | -0.11(-0.81%) |
Jun 03, 2004 | 13.01 | 13.05 | 12.89 | 12.94 | 9,848,158 | -0.06(-0.47%) |
Jun 02, 2004 | 13.05 | 13.07 | 13.00 | 13.00 | 12,770,100 | +0.01(+0.08%) |
Jun 01, 2004 | 12.92 | 13.05 | 12.92 | 12.99 | 13,494,348 | +0.13(+1.00%) |
May 28, 2004 | 12.81 | 12.92 | 12.77 | 12.86 | 8,191,277 | +0.03(+0.21%) |
May 27, 2004 | 12.95 | 12.97 | 12.81 | 12.84 | 11,212,668 | -0.11(-0.85%) |
May 26, 2004 | 13.04 | 13.09 | 12.94 | 12.95 | 12,925,070 | -0.10(-0.75%) |
May 25, 2004 | 12.96 | 13.11 | 12.95 | 13.04 | 13,250,824 | +0.21(+1.66%) |
May 24, 2004 | 12.79 | 12.86 | 12.63 | 12.83 | 13,086,717 | +0.08(+0.63%) |
May 21, 2004 | 12.81 | 12.87 | 12.68 | 12.75 | 11,385,560 | +0.02(+0.12%) |
May 20, 2004 | 12.78 | 12.87 | 12.73 | 12.73 | 8,415,826 | -0.06(-0.46%) |
May 19, 2004 | 12.87 | 12.95 | 12.74 | 12.79 | 13,017,490 | -0.04(-0.31%) |
May 18, 2004 | 13.03 | 13.03 | 12.76 | 12.83 | 10,662,717 | -0.19(-1.49%) |
May 17, 2004 | 13.10 | 13.18 | 12.97 | 13.03 | 12,060,259 | -0.16(-1.23%) |
May 14, 2004 | 13.08 | 13.29 | 13.08 | 13.19 | 13,756,146 | +0.12(+0.89%) |
May 13, 2004 | 13.02 | 13.18 | 13.01 | 13.07 | 13,045,251 | +0.01(+0.04%) |
May 12, 2004 | 12.91 | 13.10 | 12.90 | 13.07 | 14,555,595 | +0.12(+0.96%) |
May 11, 2004 | 12.69 | 12.95 | 12.69 | 12.94 | 11,561,614 | +0.25(+2.01%) |
May 10, 2004 | 12.88 | 12.91 | 12.52 | 12.69 | 15,563,076 | -0.35(-2.71%) |
May 07, 2004 | 13.22 | 13.28 | 13.03 | 13.04 | 9,181,892 | -0.27(-2.00%) |
May 06, 2004 | 13.40 | 13.44 | 13.21 | 13.31 | 9,522,404 | -0.12(-0.92%) |
May 05, 2004 | 13.19 | 13.47 | 13.16 | 13.43 | 12,698,062 | +0.19(+1.41%) |
May 04, 2004 | 13.28 | 13.42 | 13.22 | 13.24 | 12,203,633 | -0.02(-0.12%) |
May 03, 2004 | 13.03 | 13.32 | 13.00 | 13.26 | 11,353,582 | +0.24(+1.85%) |
Apr 30, 2004 | 13.00 | 13.17 | 13.00 | 13.02 | 14,002,833 | +0.16(+1.27%) |
Apr 29, 2004 | 13.03 | 13.09 | 12.78 | 12.86 | 10,758,651 | -0.20(-1.52%) |
Apr 28, 2004 | 13.24 | 13.27 | 13.04 | 13.05 | 9,917,385 | -0.16(-1.24%) |
Apr 27, 2004 | 13.13 | 13.40 | 13.13 | 13.22 | 11,286,815 | +0.09(+0.69%) |
Apr 26, 2004 | 13.08 | 13.22 | 13.08 | 13.13 | 9,948,660 | +0.08(+0.61%) |
Apr 23, 2004 | 13.06 | 13.06 | 12.94 | 13.05 | 9,032,544 | -0.02(-0.12%) |
Apr 22, 2004 | 12.75 | 13.07 | 12.75 | 13.06 | 9,327,725 | +0.27(+2.15%) |
Apr 21, 2004 | 12.79 | 12.84 | 12.68 | 12.79 | 10,706,643 | -0.02(-0.17%) |
Apr 20, 2004 | 12.96 | 13.05 | 12.81 | 12.81 | 10,826,824 | -0.26(-2.01%) |
Apr 19, 2004 | 13.05 | 13.15 | 13.03 | 13.07 | 8,653,377 | +0.02(+0.15%) |
Apr 16, 2004 | 13.13 | 13.13 | 12.96 | 13.05 | 8,873,708 | +0.03(+0.25%) |
Apr 15, 2004 | 12.95 | 13.10 | 12.91 | 13.02 | 8,809,050 | +0.07(+0.55%) |
Apr 14, 2004 | 12.86 | 13.04 | 12.85 | 12.95 | 11,785,460 | +0.03(+0.26%) |
Apr 13, 2004 | 13.02 | 13.10 | 12.91 | 12.91 | 20,002,390 | -0.10(-0.78%) |
Apr 12, 2004 | 12.81 | 13.09 | 12.81 | 13.01 | 9,700,216 | +0.22(+1.70%) |
Apr 08, 2004 | 12.81 | 12.89 | 12.75 | 12.80 | 10,571,352 | +0.03(+0.21%) |
Apr 07, 2004 | 12.69 | 12.80 | 12.65 | 12.77 | 9,411,711 | +0.10(+0.79%) |
Apr 06, 2004 | 12.67 | 12.75 | 12.63 | 12.67 | 6,991,577 | -0.00(-0.01%) |
Apr 05, 2004 | 12.54 | 12.68 | 12.53 | 12.67 | 7,951,267 | +0.15(+1.17%) |
Apr 02, 2004 | 12.58 | 12.62 | 12.51 | 12.53 | 10,222,054 | +0.01(+0.08%) |
Apr 01, 2004 | 12.51 | 12.66 | 12.51 | 12.52 | 16,356,903 | +0.03(+0.20%) |
Mar 31, 2004 | 12.41 | 12.56 | 12.29 | 12.49 | 12,861,817 | +0.10(+0.80%) |
Mar 30, 2004 | 12.18 | 12.40 | 12.15 | 12.39 | 11,670,199 | +0.24(+1.99%) |
Mar 29, 2004 | 12.19 | 12.24 | 12.12 | 12.15 | 9,957,796 | +0.01(+0.05%) |
Mar 26, 2004 | 12.06 | 12.24 | 12.00 | 12.14 | 13,454,639 | +0.09(+0.78%) |
Mar 25, 2004 | 12.25 | 12.26 | 12.01 | 12.05 | 13,034,006 | -0.17(-1.40%) |
Mar 24, 2004 | 12.45 | 12.46 | 12.17 | 12.22 | 9,463,368 | -0.23(-1.82%) |
Mar 23, 2004 | 12.49 | 12.53 | 12.32 | 12.45 | 9,135,506 | +0.02(+0.19%) |
Mar 22, 2004 | 12.43 | 12.55 | 12.39 | 12.42 | 7,635,001 | -0.13(-1.02%) |
Mar 19, 2004 | 12.74 | 12.77 | 12.55 | 12.55 | 7,991,679 | -0.22(-1.73%) |
Mar 18, 2004 | 12.56 | 12.80 | 12.56 | 12.77 | 8,682,543 | +0.12(+0.93%) |
Mar 17, 2004 | 12.53 | 12.72 | 12.53 | 12.65 | 6,316,526 | +0.18(+1.41%) |
Mar 16, 2004 | 12.52 | 12.55 | 12.41 | 12.48 | 6,654,930 | +0.00(+0.02%) |
Mar 15, 2004 | 12.59 | 12.67 | 12.46 | 12.47 | 9,830,587 | -0.11(-0.89%) |
Mar 12, 2004 | 12.40 | 12.59 | 12.34 | 12.59 | 8,699,762 | +0.22(+1.75%) |
Mar 11, 2004 | 12.59 | 12.63 | 12.35 | 12.37 | 12,060,962 | -0.26(-2.03%) |
Mar 10, 2004 | 12.81 | 12.88 | 12.60 | 12.62 | 12,000,520 | -0.18(-1.42%) |
Mar 09, 2004 | 12.91 | 12.91 | 12.79 | 12.81 | 9,389,924 | -0.10(-0.76%) |
Mar 08, 2004 | 12.86 | 13.01 | 12.84 | 12.91 | 10,080,086 | +0.07(+0.53%) |
Mar 05, 2004 | 12.69 | 12.86 | 12.68 | 12.84 | 7,661,708 | +0.13(+1.00%) |
Mar 04, 2004 | 12.78 | 12.78 | 12.69 | 12.71 | 5,226,815 | -0.07(-0.56%) |
Mar 03, 2004 | 12.70 | 12.80 | 12.63 | 12.78 | 7,090,322 | +0.08(+0.62%) |
Mar 02, 2004 | 12.77 | 12.81 | 12.67 | 12.70 | 9,271,852 | -0.14(-1.10%) |
Mar 01, 2004 | 12.63 | 12.89 | 12.63 | 12.84 | 11,564,074 | +0.27(+2.17%) |
Feb 27, 2004 | 12.56 | 12.65 | 12.55 | 12.57 | 7,784,349 | +0.03(+0.27%) |
Feb 26, 2004 | 12.50 | 12.56 | 12.44 | 12.54 | 7,381,989 | +0.04(+0.31%) |
Feb 25, 2004 | 12.55 | 12.58 | 12.47 | 12.50 | 6,408,945 | -0.05(-0.38%) |
Feb 24, 2004 | 12.57 | 12.66 | 12.51 | 12.55 | 9,716,732 | -0.02(-0.18%) |
Feb 23, 2004 | 12.36 | 12.60 | 12.36 | 12.57 | 11,021,151 | +0.25(+2.00%) |
Feb 20, 2004 | 12.40 | 12.43 | 12.24 | 12.32 | 7,439,268 | +0.00(+0.03%) |
Feb 19, 2004 | 12.39 | 12.44 | 12.31 | 12.32 | 6,678,825 | -0.01(-0.05%) |
Feb 18, 2004 | 12.44 | 12.44 | 12.30 | 12.32 | 6,115,873 | -0.10(-0.80%) |
Feb 17, 2004 | 12.41 | 12.46 | 12.40 | 12.42 | 7,003,525 | +0.11(+0.93%) |
Feb 13, 2004 | 12.40 | 12.41 | 12.29 | 12.31 | 7,402,371 | -0.13(-1.03%) |
Feb 12, 2004 | 12.46 | 12.50 | 12.40 | 12.44 | 6,949,759 | -0.02(-0.17%) |
Feb 11, 2004 | 12.32 | 12.52 | 12.29 | 12.46 | 9,930,035 | +0.15(+1.19%) |
Feb 10, 2004 | 12.18 | 12.36 | 12.13 | 12.31 | 7,922,803 | +0.11(+0.89%) |
Feb 09, 2004 | 12.16 | 12.24 | 12.14 | 12.21 | 6,982,792 | +0.05(+0.42%) |
Feb 06, 2004 | 12.07 | 12.19 | 12.05 | 12.15 | 10,396,703 | +0.06(+0.46%) |
Feb 05, 2004 | 12.14 | 12.14 | 11.99 | 12.10 | 6,436,004 | -0.02(-0.14%) |
Feb 04, 2004 | 12.19 | 12.19 | 12.09 | 12.12 | 7,772,753 | -0.10(-0.82%) |
Feb 03, 2004 | 12.24 | 12.29 | 12.20 | 12.22 | 6,835,904 | -0.05(-0.39%) |
Feb 02, 2004 | 12.28 | 12.33 | 12.18 | 12.26 | 9,481,992 | -0.02(-0.19%) |
Jan 30, 2004 | 12.42 | 12.42 | 12.21 | 12.29 | 10,177,074 | -0.14(-1.10%) |
Jan 29, 2004 | 12.40 | 12.49 | 12.27 | 12.42 | 9,673,509 | +0.08(+0.67%) |
Jan 28, 2004 | 12.48 | 12.55 | 12.29 | 12.34 | 9,732,194 | -0.14(-1.11%) |
Jan 27, 2004 | 12.47 | 12.60 | 12.45 | 12.48 | 9,687,565 | +0.01(+0.11%) |
Jan 26, 2004 | 12.36 | 12.47 | 12.29 | 12.46 | 9,301,370 | +0.10(+0.81%) |
Jan 23, 2004 | 12.40 | 12.43 | 12.33 | 12.36 | 8,437,965 | -0.04(-0.29%) |
Jan 22, 2004 | 12.46 | 12.51 | 12.34 | 12.40 | 10,989,525 | +0.05(+0.43%) |
Jan 21, 2004 | 12.27 | 12.40 | 12.26 | 12.35 | 9,524,513 | +0.11(+0.87%) |
Jan 20, 2004 | 12.10 | 12.28 | 12.10 | 12.24 | 7,502,873 | +0.19(+1.55%) |
Jan 16, 2004 | 12.01 | 12.08 | 11.95 | 12.05 | 10,886,563 | +0.04(+0.34%) |
Jan 15, 2004 | 12.22 | 12.22 | 12.01 | 12.01 | 11,403,833 | -0.17(-1.37%) |
Jan 14, 2004 | 12.05 | 12.22 | 12.00 | 12.18 | 7,274,107 | +0.13(+1.06%) |
Jan 13, 2004 | 12.07 | 12.11 | 11.99 | 12.05 | 9,423,659 | +0.00(+0.00%) |
Jan 12, 2004 | 12.14 | 12.19 | 12.03 | 12.05 | 11,515,931 | -0.06(-0.49%) |
Jan 09, 2004 | 12.22 | 12.22 | 12.00 | 12.11 | 15,078,487 | -0.13(-1.08%) |
Jan 08, 2004 | 12.23 | 12.24 | 12.11 | 12.24 | 11,393,291 | +0.01(+0.10%) |
Jan 07, 2004 | 12.36 | 12.36 | 12.16 | 12.23 | 14,935,113 | -0.16(-1.27%) |
Jan 06, 2004 | 12.32 | 12.42 | 12.27 | 12.39 | 13,025,924 | -0.07(-0.55%) |
Jan 05, 2004 | 12.31 | 12.47 | 12.30 | 12.46 | 8,655,837 | +0.24(+1.93%) |
Jan 02, 2004 | 12.30 | 12.37 | 12.17 | 12.22 | 8,550,063 | -0.07(-0.58%) |
Dec 31, 2003 | 12.30 | 12.38 | 12.24 | 12.29 | 9,457,394 | +0.05(+0.38%) |
Dec 30, 2003 | 12.16 | 12.34 | 12.16 | 12.25 | 9,065,225 | +0.08(+0.66%) |
Dec 29, 2003 | 11.99 | 12.19 | 11.83 | 12.17 | 9,834,804 | +0.23(+1.97%) |
Dec 26, 2003 | 11.93 | 11.99 | 11.93 | 11.93 | 2,608,136 | +0.07(+0.60%) |
Dec 24, 2003 | 11.84 | 11.99 | 11.83 | 11.86 | 3,636,351 | +0.02(+0.20%) |
Dec 23, 2003 | 11.84 | 11.89 | 11.79 | 11.84 | 6,187,208 | -0.02(-0.20%) |
Dec 22, 2003 | 11.84 | 11.87 | 11.77 | 11.86 | 7,355,634 | +0.01(+0.10%) |
Dec 19, 2003 | 11.90 | 11.91 | 11.83 | 11.85 | 14,329,289 | -0.04(-0.34%) |
Dec 18, 2003 | 11.77 | 11.96 | 11.74 | 11.89 | 14,991,338 | +0.26(+2.21%) |
Dec 17, 2003 | 11.55 | 11.69 | 11.52 | 11.63 | 9,647,153 | +0.15(+1.29%) |
Dec 16, 2003 | 11.26 | 11.52 | 11.26 | 11.48 | 9,795,798 | +0.25(+2.22%) |
Dec 15, 2003 | 11.42 | 11.42 | 11.23 | 11.23 | 11,083,702 | -0.19(-1.62%) |
Dec 12, 2003 | 11.31 | 11.44 | 11.29 | 11.42 | 7,914,721 | +0.11(+0.94%) |
Dec 11, 2003 | 11.22 | 11.34 | 11.19 | 11.31 | 9,538,569 | +0.12(+1.04%) |
Dec 10, 2003 | 11.24 | 11.24 | 11.17 | 11.20 | 11,054,535 | -0.03(-0.25%) |
Dec 09, 2003 | 11.19 | 11.36 | 11.22 | 11.22 | 9,461,611 | +0.04(+0.34%) |
Dec 08, 2003 | 11.10 | 11.19 | 11.06 | 11.19 | 8,842,082 | +0.09(+0.78%) |
Dec 05, 2003 | 11.04 | 11.12 | 11.03 | 11.10 | 7,885,554 | +0.05(+0.49%) |
Dec 04, 2003 | 10.84 | 11.07 | 10.83 | 11.04 | 9,365,677 | +0.22(+2.00%) |
Dec 03, 2003 | 10.83 | 10.96 | 10.83 | 10.83 | 8,986,158 | +0.07(+0.61%) |
Dec 02, 2003 | 10.76 | 10.88 | 10.75 | 10.76 | 9,032,193 | -0.01(-0.08%) |
Dec 01, 2003 | 10.90 | 10.90 | 10.71 | 10.77 | 11,292,086 | +0.09(+0.80%) |
Nov 28, 2003 | 10.74 | 10.74 | 10.68 | 10.69 | 3,466,621 | -0.02(-0.20%) |
Nov 26, 2003 | 10.63 | 10.74 | 10.63 | 10.71 | 9,525,918 | +0.10(+0.91%) |
Nov 25, 2003 | 10.53 | 10.64 | 10.53 | 10.61 | 7,658,194 | +0.08(+0.74%) |
Nov 24, 2003 | 10.51 | 10.61 | 10.50 | 10.53 | 8,160,002 | +0.08(+0.74%) |
Nov 21, 2003 | 10.54 | 10.60 | 10.47 | 10.46 | 7,422,752 | -0.07(-0.70%) |
Nov 20, 2003 | 10.24 | 10.64 | 10.12 | 10.53 | 7,607,592 | -0.03(-0.27%) |
Nov 19, 2003 | 10.41 | 10.59 | 10.41 | 10.56 | 7,980,434 | +0.09(+0.90%) |
Nov 18, 2003 | 10.50 | 10.54 | 10.46 | 10.46 | 10,051,973 | -0.01(-0.08%) |
Nov 17, 2003 | 10.50 | 10.57 | 10.43 | 10.47 | 7,642,732 | -0.10(-0.90%) |
Nov 14, 2003 | 10.78 | 10.78 | 10.54 | 10.57 | 12,660,110 | -0.21(-1.95%) |
Nov 13, 2003 | 10.64 | 10.79 | 10.64 | 10.78 | 11,023,963 | +0.15(+1.39%) |
Nov 12, 2003 | 10.59 | 10.67 | 10.56 | 10.63 | 6,458,845 | +0.08(+0.75%) |
Nov 11, 2003 | 10.50 | 10.57 | 10.47 | 10.55 | 4,149,052 | +0.05(+0.46%) |
Nov 10, 2003 | 10.61 | 10.63 | 10.51 | 10.50 | 6,347,098 | -0.11(-0.99%) |
Nov 07, 2003 | 10.64 | 10.65 | 10.55 | 10.61 | 6,459,548 | +0.06(+0.54%) |
Nov 06, 2003 | 10.47 | 10.57 | 10.41 | 10.55 | 6,610,301 | +0.07(+0.65%) |
Nov 05, 2003 | 10.52 | 10.54 | 10.44 | 10.48 | 6,800,763 | -0.03(-0.32%) |
Nov 04, 2003 | 10.50 | 10.55 | 10.46 | 10.52 | 8,599,612 | -0.05(-0.50%) |
Nov 03, 2003 | 10.57 | 10.66 | 10.53 | 10.57 | 9,009,650 | -0.00(-0.03%) |
Oct 31, 2003 | 10.23 | 10.66 | 10.38 | 10.57 | 18,359,214 | +0.34(+3.34%) |
Oct 30, 2003 | 10.39 | 10.39 | 10.14 | 10.23 | 15,666,038 | -0.17(-1.64%) |
Oct 29, 2003 | 10.44 | 10.47 | 10.38 | 10.40 | 9,800,718 | -0.04(-0.39%) |
Oct 28, 2003 | 10.38 | 10.45 | 10.38 | 10.44 | 7,561,558 | +0.08(+0.77%) |
Oct 27, 2003 | 10.40 | 10.43 | 10.33 | 10.36 | 6,722,048 | -0.04(-0.40%) |
Oct 24, 2003 | 10.46 | 10.47 | 10.32 | 10.40 | 7,815,976 | -0.10(-0.94%) |
Oct 23, 2003 | 10.46 | 10.52 | 10.36 | 10.50 | 9,545,597 | +0.05(+0.44%) |
Oct 22, 2003 | 10.57 | 10.57 | 10.42 | 10.46 | 7,227,019 | -0.11(-1.05%) |
Oct 21, 2003 | 10.57 | 10.62 | 10.51 | 10.57 | 9,973,961 | -0.01(-0.05%) |
Oct 20, 2003 | 10.49 | 10.58 | 10.45 | 10.57 | 7,116,677 | +0.08(+0.79%) |
Oct 17, 2003 | 10.59 | 10.62 | 10.46 | 10.49 | 6,497,500 | -0.10(-0.98%) |
Oct 16, 2003 | 10.54 | 10.61 | 10.54 | 10.59 | 6,566,375 | +0.07(+0.62%) |
Oct 15, 2003 | 10.67 | 10.67 | 10.50 | 10.53 | 9,750,115 | -0.14(-1.32%) |
Oct 14, 2003 | 10.59 | 10.67 | 10.53 | 10.67 | 7,516,929 | +0.08(+0.72%) |
Oct 13, 2003 | 10.55 | 10.66 | 10.53 | 10.59 | 6,262,760 | +0.09(+0.88%) |
Oct 10, 2003 | 10.46 | 10.54 | 10.47 | 10.50 | 6,607,841 | +0.04(+0.37%) |
Oct 09, 2003 | 10.45 | 10.54 | 10.41 | 10.46 | 9,880,838 | +0.02(+0.23%) |
Oct 08, 2003 | 10.53 | 10.55 | 10.42 | 10.44 | 6,516,476 | -0.09(-0.84%) |
Oct 07, 2003 | 10.44 | 10.54 | 10.39 | 10.53 | 7,718,636 | +0.04(+0.38%) |
Oct 06, 2003 | 10.49 | 10.51 | 10.43 | 10.49 | 5,604,577 | +0.09(+0.85%) |
Oct 03, 2003 | 10.44 | 10.49 | 10.38 | 10.40 | 8,963,317 | +0.04(+0.38%) |
Oct 02, 2003 | 10.30 | 10.40 | 10.28 | 10.36 | 8,270,695 | -0.05(-0.45%) |