Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 11.09 | 11.19 | 11.03 | 11.06 | 3,111,634 | -0.07(-0.64%) |
Nov 29, 2004 | 11.17 | 11.23 | 10.97 | 11.13 | 4,034,282 | -0.02(-0.19%) |
Nov 26, 2004 | 11.24 | 11.24 | 11.10 | 11.16 | 1,624,826 | -0.05(-0.43%) |
Nov 24, 2004 | 11.22 | 11.32 | 11.12 | 11.20 | 3,514,216 | -0.06(-0.54%) |
Nov 23, 2004 | 11.32 | 11.37 | 11.18 | 11.26 | 3,806,564 | -0.02(-0.16%) |
Nov 22, 2004 | 11.15 | 11.30 | 11.09 | 11.28 | 3,292,841 | +0.14(+1.22%) |
Nov 19, 2004 | 11.27 | 11.29 | 11.14 | 11.15 | 2,847,675 | -0.12(-1.03%) |
Nov 18, 2004 | 11.14 | 11.27 | 11.11 | 11.26 | 2,979,050 | +0.09(+0.82%) |
Nov 17, 2004 | 11.29 | 11.42 | 11.11 | 11.17 | 3,283,479 | -0.09(-0.84%) |
Nov 16, 2004 | 11.26 | 11.32 | 11.20 | 11.27 | 2,279,891 | +0.00(+0.02%) |
Nov 15, 2004 | 11.34 | 11.37 | 11.19 | 11.26 | 2,593,078 | -0.10(-0.85%) |
Nov 12, 2004 | 11.19 | 11.36 | 11.14 | 11.36 | 2,777,608 | +0.09(+0.76%) |
Nov 11, 2004 | 11.18 | 11.31 | 11.12 | 11.27 | 2,649,555 | +0.10(+0.92%) |
Nov 10, 2004 | 11.18 | 11.26 | 11.14 | 11.17 | 2,134,623 | +0.05(+0.42%) |
Nov 09, 2004 | 11.16 | 11.20 | 11.04 | 11.13 | 3,792,068 | -0.12(-1.06%) |
Nov 08, 2004 | 11.16 | 11.28 | 11.11 | 11.24 | 2,758,279 | +0.08(+0.73%) |
Nov 05, 2004 | 11.30 | 11.34 | 11.10 | 11.16 | 5,197,634 | -0.11(-0.97%) |
Nov 04, 2004 | 10.98 | 11.32 | 10.96 | 11.27 | 5,521,693 | +0.29(+2.61%) |
Nov 03, 2004 | 10.97 | 11.11 | 10.92 | 10.99 | 7,509,539 | +0.14(+1.27%) |
Nov 02, 2004 | 10.84 | 10.91 | 10.74 | 10.85 | 11,264,459 | +0.21(+1.95%) |
Nov 01, 2004 | 10.63 | 10.77 | 10.58 | 10.64 | 4,738,575 | +0.04(+0.36%) |
Oct 29, 2004 | 10.55 | 10.69 | 10.55 | 10.60 | 2,981,466 | +0.00(+0.05%) |
Oct 28, 2004 | 10.76 | 10.76 | 10.53 | 10.60 | 4,170,791 | -0.11(-1.05%) |
Oct 27, 2004 | 10.49 | 10.78 | 10.49 | 10.71 | 6,615,280 | +0.24(+2.34%) |
Oct 26, 2004 | 10.31 | 10.47 | 10.29 | 10.47 | 2,912,607 | +0.17(+1.61%) |
Oct 25, 2004 | 10.26 | 10.33 | 10.17 | 10.30 | 3,794,484 | +0.02(+0.16%) |
Oct 22, 2004 | 10.37 | 10.40 | 10.26 | 10.28 | 4,004,080 | -0.08(-0.78%) |
Oct 21, 2004 | 10.27 | 10.39 | 10.18 | 10.37 | 3,498,814 | +0.09(+0.92%) |
Oct 20, 2004 | 10.25 | 10.32 | 10.14 | 10.27 | 3,058,781 | +0.01(+0.05%) |
Oct 19, 2004 | 10.44 | 10.50 | 10.26 | 10.27 | 3,346,599 | -0.17(-1.65%) |
Oct 18, 2004 | 10.38 | 10.50 | 10.29 | 10.44 | 3,132,170 | +0.02(+0.17%) |
Oct 15, 2004 | 10.35 | 10.47 | 10.32 | 10.42 | 3,088,077 | +0.14(+1.35%) |
Oct 14, 2004 | 10.35 | 10.38 | 10.26 | 10.28 | 3,028,580 | -0.10(-0.94%) |
Oct 13, 2004 | 10.49 | 10.54 | 10.30 | 10.38 | 2,839,520 | -0.06(-0.60%) |
Oct 12, 2004 | 10.40 | 10.47 | 10.31 | 10.44 | 2,703,917 | +0.02(+0.19%) |
Oct 11, 2004 | 10.41 | 10.52 | 10.41 | 10.42 | 1,800,900 | +0.00(+0.02%) |
Oct 08, 2004 | 10.41 | 10.49 | 10.33 | 10.42 | 3,189,855 | -0.03(-0.27%) |
Oct 07, 2004 | 10.51 | 10.57 | 10.45 | 10.45 | 1,887,577 | -0.11(-1.00%) |
Oct 06, 2004 | 10.43 | 10.56 | 10.38 | 10.55 | 3,304,016 | +0.15(+1.45%) |
Oct 05, 2004 | 10.54 | 10.57 | 10.38 | 10.40 | 4,077,771 | -0.17(-1.57%) |
Oct 04, 2004 | 10.60 | 10.65 | 10.52 | 10.57 | 4,149,046 | -0.01(-0.09%) |
Oct 01, 2004 | 10.27 | 10.60 | 10.24 | 10.58 | 5,213,036 | +0.33(+3.25%) |
Sep 30, 2004 | 10.29 | 10.32 | 10.18 | 10.25 | 5,740,048 | -0.05(-0.47%) |
Sep 29, 2004 | 10.21 | 10.30 | 10.21 | 10.29 | 3,936,430 | +0.01(+0.14%) |
Sep 28, 2004 | 10.17 | 10.30 | 10.12 | 10.28 | 3,106,801 | +0.12(+1.22%) |
Sep 27, 2004 | 10.26 | 10.26 | 10.12 | 10.16 | 4,025,221 | -0.11(-1.05%) |
Sep 24, 2004 | 10.30 | 10.34 | 10.26 | 10.26 | 3,235,157 | -0.03(-0.26%) |
Sep 23, 2004 | 10.35 | 10.36 | 10.28 | 10.29 | 2,895,695 | -0.06(-0.56%) |
Sep 22, 2004 | 10.46 | 10.48 | 10.31 | 10.35 | 3,462,572 | -0.12(-1.15%) |
Sep 21, 2004 | 10.40 | 10.49 | 10.36 | 10.47 | 2,214,053 | +0.10(+0.97%) |
Sep 20, 2004 | 10.36 | 10.42 | 10.31 | 10.37 | 2,920,460 | -0.02(-0.18%) |
Sep 17, 2004 | 10.41 | 10.46 | 10.34 | 10.39 | 3,777,571 | +0.01(+0.06%) |
Sep 16, 2004 | 10.36 | 10.43 | 10.34 | 10.38 | 2,588,548 | +0.04(+0.38%) |
Sep 15, 2004 | 10.46 | 10.49 | 10.32 | 10.34 | 4,420,254 | -0.16(-1.56%) |
Sep 14, 2004 | 10.60 | 10.60 | 10.46 | 10.50 | 2,461,401 | -0.10(-0.91%) |
Sep 13, 2004 | 10.53 | 10.63 | 10.45 | 10.60 | 3,190,157 | +0.06(+0.53%) |
Sep 10, 2004 | 10.38 | 10.55 | 10.35 | 10.54 | 4,307,905 | +0.20(+1.89%) |
Sep 09, 2004 | 10.41 | 10.42 | 10.29 | 10.35 | 2,854,621 | -0.04(-0.40%) |
Sep 08, 2004 | 10.43 | 10.48 | 10.36 | 10.39 | 2,774,588 | -0.07(-0.71%) |
Sep 07, 2004 | 10.35 | 10.49 | 10.35 | 10.46 | 5,146,291 | +0.14(+1.40%) |
Sep 03, 2004 | 10.35 | 10.36 | 10.27 | 10.32 | 2,925,896 | -0.03(-0.26%) |
Sep 02, 2004 | 10.29 | 10.35 | 10.22 | 10.35 | 2,649,253 | +0.07(+0.69%) |
Sep 01, 2004 | 10.31 | 10.37 | 10.18 | 10.27 | 3,801,732 | -0.03(-0.31%) |
Aug 31, 2004 | 10.28 | 10.32 | 10.23 | 10.31 | 2,785,158 | +0.06(+0.61%) |
Aug 30, 2004 | 10.29 | 10.33 | 10.24 | 10.24 | 1,676,471 | -0.05(-0.48%) |
Aug 27, 2004 | 10.36 | 10.36 | 10.22 | 10.29 | 1,991,167 | -0.06(-0.61%) |
Aug 26, 2004 | 10.29 | 10.38 | 10.26 | 10.36 | 2,551,703 | +0.06(+0.61%) |
Aug 25, 2004 | 10.23 | 10.32 | 10.15 | 10.29 | 2,114,993 | +0.06(+0.57%) |
Aug 24, 2004 | 10.25 | 10.32 | 10.17 | 10.23 | 2,039,489 | +0.00(+0.00%) |
Aug 23, 2004 | 10.24 | 10.30 | 10.18 | 10.23 | 3,172,942 | +0.04(+0.36%) |
Aug 20, 2004 | 10.20 | 10.23 | 10.01 | 10.20 | 4,334,180 | -0.02(-0.16%) |
Aug 19, 2004 | 10.27 | 10.34 | 10.14 | 10.21 | 3,072,372 | -0.12(-1.17%) |
Aug 18, 2004 | 10.20 | 10.34 | 10.18 | 10.34 | 2,542,038 | +0.14(+1.33%) |
Aug 17, 2004 | 10.18 | 10.26 | 10.17 | 10.20 | 2,638,380 | +0.06(+0.60%) |
Aug 16, 2004 | 9.983 | 10.18 | 9.962 | 10.14 | 3,151,801 | +0.16(+1.61%) |
Aug 13, 2004 | 9.890 | 9.993 | 9.842 | 9.978 | 3,686,363 | +0.09(+0.94%) |
Aug 12, 2004 | 10.03 | 10.03 | 9.822 | 9.885 | 4,309,415 | -0.14(-1.40%) |
Aug 11, 2004 | 10.04 | 10.06 | 9.922 | 10.03 | 3,017,406 | -0.11(-1.13%) |
Aug 10, 2004 | 10.11 | 10.15 | 10.05 | 10.14 | 3,385,559 | +0.11(+1.06%) |
Aug 09, 2004 | 10.04 | 10.15 | 9.970 | 10.03 | 3,537,471 | +0.02(+0.17%) |
Aug 06, 2004 | 10.08 | 10.11 | 9.955 | 10.02 | 4,742,803 | -0.13(-1.29%) |
Aug 05, 2004 | 10.32 | 10.37 | 10.15 | 10.15 | 3,591,833 | -0.16(-1.53%) |
Aug 04, 2004 | 10.40 | 10.41 | 10.15 | 10.31 | 6,639,743 | -0.07(-0.70%) |
Aug 03, 2004 | 10.36 | 10.49 | 10.31 | 10.38 | 13,256,533 | +0.31(+3.11%) |
Aug 02, 2004 | 10.06 | 10.11 | 9.945 | 10.07 | 5,582,699 | +0.02(+0.16%) |
Jul 30, 2004 | 10.03 | 10.15 | 9.983 | 10.05 | 3,274,116 | -0.01(-0.15%) |
Jul 29, 2004 | 9.958 | 10.12 | 9.933 | 10.06 | 3,982,637 | +0.12(+1.17%) |
Jul 28, 2004 | 10.000 | 10.05 | 9.880 | 9.948 | 4,840,353 | -0.06(-0.58%) |
Jul 27, 2004 | 9.786 | 10.03 | 9.736 | 10.01 | 3,787,235 | +0.23(+2.30%) |
Jul 26, 2004 | 9.847 | 9.880 | 9.698 | 9.781 | 3,449,888 | -0.07(-0.67%) |
Jul 23, 2004 | 9.854 | 9.922 | 9.778 | 9.847 | 2,959,117 | -0.06(-0.63%) |
Jul 22, 2004 | 9.943 | 9.993 | 9.768 | 9.910 | 4,744,615 | -0.10(-0.96%) |
Jul 21, 2004 | 10.12 | 10.25 | 10.01 | 10.01 | 4,734,649 | -0.10(-1.03%) |
Jul 20, 2004 | 10.03 | 10.14 | 9.990 | 10.11 | 3,004,117 | +0.07(+0.71%) |
Jul 19, 2004 | 10.07 | 10.07 | 9.892 | 10.04 | 5,515,049 | -0.11(-1.08%) |
Jul 16, 2004 | 10.13 | 10.17 | 10.07 | 10.15 | 3,998,040 | +0.09(+0.91%) |
Jul 15, 2004 | 9.990 | 10.14 | 9.990 | 10.06 | 3,991,396 | +0.06(+0.60%) |
Jul 14, 2004 | 9.966 | 10.07 | 9.917 | 9.998 | 3,912,571 | -0.04(-0.36%) |
Jul 13, 2004 | 10.03 | 10.18 | 9.993 | 10.03 | 4,636,494 | -0.13(-1.25%) |
Jul 12, 2004 | 10.19 | 10.22 | 10.06 | 10.16 | 1,658,048 | -0.03(-0.29%) |
Jul 09, 2004 | 10.08 | 10.24 | 10.08 | 10.19 | 3,207,070 | +0.13(+1.32%) |
Jul 08, 2004 | 10.28 | 10.28 | 10.06 | 10.06 | 3,746,464 | -0.24(-2.35%) |
Jul 07, 2004 | 10.30 | 10.39 | 10.28 | 10.30 | 4,846,393 | +0.00(+0.02%) |
Jul 06, 2004 | 10.26 | 10.34 | 10.25 | 10.30 | 3,337,539 | -0.05(-0.51%) |
Jul 02, 2004 | 10.33 | 10.39 | 10.24 | 10.35 | 3,154,821 | -0.00(-0.02%) |
Jul 01, 2004 | 10.48 | 10.52 | 10.26 | 10.35 | 3,895,960 | -0.17(-1.59%) |
Jun 30, 2004 | 10.41 | 10.55 | 10.33 | 10.52 | 4,999,815 | +0.10(+0.95%) |
Jun 29, 2004 | 10.19 | 10.45 | 10.19 | 10.42 | 5,216,962 | +0.24(+2.31%) |
Jun 28, 2004 | 10.21 | 10.26 | 10.14 | 10.19 | 4,139,986 | +0.02(+0.21%) |
Jun 25, 2004 | 10.16 | 10.26 | 10.13 | 10.17 | 4,248,711 | -0.02(-0.23%) |
Jun 24, 2004 | 10.14 | 10.21 | 10.12 | 10.19 | 3,144,855 | +0.07(+0.67%) |
Jun 23, 2004 | 9.975 | 10.18 | 9.960 | 10.12 | 4,644,347 | +0.15(+1.54%) |
Jun 22, 2004 | 9.942 | 9.991 | 9.892 | 9.966 | 7,241,956 | +0.09(+0.91%) |
Jun 21, 2004 | 9.768 | 9.912 | 9.751 | 9.877 | 4,071,731 | +0.15(+1.51%) |
Jun 18, 2004 | 9.882 | 9.900 | 9.723 | 9.730 | 6,000,987 | -0.18(-1.85%) |
Jun 17, 2004 | 10.10 | 10.11 | 9.894 | 9.914 | 5,900,114 | -0.18(-1.82%) |
Jun 16, 2004 | 10.12 | 10.13 | 10.05 | 10.10 | 1,694,893 | +0.02(+0.16%) |
Jun 15, 2004 | 10.08 | 10.14 | 10.03 | 10.08 | 2,624,488 | +0.08(+0.84%) |
Jun 14, 2004 | 10.07 | 10.12 | 9.947 | 9.996 | 3,046,097 | -0.06(-0.63%) |
Jun 10, 2004 | 9.995 | 10.12 | 9.978 | 10.06 | 2,463,515 | +0.08(+0.83%) |
Jun 09, 2004 | 10.10 | 10.14 | 9.968 | 9.976 | 2,454,153 | -0.12(-1.20%) |
Jun 08, 2004 | 10.02 | 10.10 | 10.02 | 10.10 | 2,957,305 | +0.04(+0.38%) |
Jun 07, 2004 | 10.04 | 10.09 | 9.985 | 10.06 | 4,834,313 | +0.05(+0.55%) |
Jun 04, 2004 | 10.02 | 10.06 | 9.928 | 10.00 | 3,882,067 | +0.11(+1.10%) |
Jun 03, 2004 | 9.930 | 9.996 | 9.895 | 9.895 | 2,891,769 | -0.05(-0.48%) |
Jun 02, 2004 | 9.909 | 9.973 | 9.821 | 9.943 | 3,063,312 | +0.06(+0.59%) |
Jun 01, 2004 | 9.856 | 9.923 | 9.809 | 9.885 | 3,022,842 | +0.00(+0.02%) |
May 28, 2004 | 9.859 | 9.912 | 9.813 | 9.884 | 3,961,799 | +0.04(+0.42%) |
May 27, 2004 | 9.839 | 9.930 | 9.778 | 9.842 | 4,883,843 | +0.04(+0.46%) |
May 26, 2004 | 9.852 | 9.900 | 9.751 | 9.798 | 3,820,155 | -0.05(-0.54%) |
May 25, 2004 | 9.597 | 9.887 | 9.488 | 9.851 | 5,309,076 | +0.27(+2.85%) |
May 24, 2004 | 9.569 | 9.753 | 9.483 | 9.577 | 3,379,217 | +0.03(+0.31%) |
May 21, 2004 | 9.486 | 9.619 | 9.462 | 9.548 | 3,411,834 | +0.13(+1.39%) |
May 20, 2004 | 9.470 | 9.539 | 9.370 | 9.417 | 3,902,906 | -0.09(-0.92%) |
May 19, 2004 | 9.594 | 9.707 | 9.505 | 9.505 | 4,865,722 | +0.02(+0.21%) |
May 18, 2004 | 9.395 | 9.544 | 9.387 | 9.485 | 3,426,935 | +0.12(+1.29%) |
May 17, 2004 | 9.370 | 9.465 | 9.308 | 9.364 | 3,368,344 | -0.13(-1.34%) |
May 14, 2004 | 9.445 | 9.551 | 9.379 | 9.491 | 4,933,373 | -0.02(-0.24%) |
May 13, 2004 | 9.619 | 9.620 | 9.473 | 9.515 | 3,310,358 | -0.11(-1.17%) |
May 12, 2004 | 9.428 | 9.627 | 9.407 | 9.627 | 4,503,609 | +0.02(+0.22%) |
May 11, 2004 | 9.519 | 9.611 | 9.486 | 9.606 | 3,933,107 | +0.04(+0.47%) |
May 10, 2004 | 9.649 | 9.702 | 9.380 | 9.561 | 6,809,474 | -0.09(-0.91%) |
May 07, 2004 | 9.710 | 9.821 | 9.629 | 9.649 | 3,932,503 | -0.15(-1.55%) |
May 06, 2004 | 9.827 | 9.897 | 9.695 | 9.801 | 4,763,944 | -0.03(-0.27%) |
May 05, 2004 | 9.867 | 9.879 | 9.682 | 9.827 | 7,279,405 | -0.04(-0.45%) |
May 04, 2004 | 10.03 | 10.07 | 9.786 | 9.872 | 10,055,504 | -0.15(-1.47%) |
May 03, 2004 | 10.01 | 10.12 | 9.966 | 10.02 | 3,797,504 | +0.05(+0.50%) |
Apr 30, 2004 | 10.05 | 10.12 | 9.923 | 9.970 | 4,543,173 | -0.08(-0.76%) |
Apr 29, 2004 | 10.17 | 10.30 | 9.915 | 10.05 | 3,382,841 | -0.13(-1.24%) |
Apr 28, 2004 | 10.31 | 10.31 | 10.15 | 10.17 | 3,825,591 | -0.18(-1.70%) |
Apr 27, 2004 | 10.28 | 10.44 | 10.21 | 10.35 | 3,764,887 | +0.06(+0.63%) |
Apr 26, 2004 | 10.31 | 10.36 | 10.24 | 10.28 | 2,830,460 | +0.01(+0.06%) |
Apr 23, 2004 | 10.25 | 10.32 | 10.13 | 10.28 | 2,765,829 | -0.08(-0.77%) |
Apr 22, 2004 | 10.13 | 10.43 | 10.13 | 10.36 | 4,513,273 | +0.15(+1.48%) |
Apr 21, 2004 | 10.11 | 10.29 | 10.09 | 10.20 | 3,600,894 | +0.09(+0.90%) |
Apr 20, 2004 | 10.25 | 10.36 | 10.11 | 10.11 | 4,801,393 | -0.14(-1.34%) |
Apr 19, 2004 | 10.31 | 10.34 | 10.16 | 10.25 | 2,367,173 | -0.09(-0.85%) |
Apr 16, 2004 | 10.26 | 10.37 | 10.19 | 10.34 | 5,562,163 | +0.22(+2.21%) |
Apr 15, 2004 | 10.14 | 10.20 | 10.03 | 10.12 | 3,358,076 | +0.03(+0.26%) |
Apr 14, 2004 | 10.04 | 10.16 | 9.991 | 10.09 | 3,139,721 | -0.04(-0.42%) |
Apr 13, 2004 | 10.37 | 10.37 | 10.06 | 10.13 | 3,304,922 | -0.14(-1.40%) |
Apr 12, 2004 | 10.17 | 10.33 | 10.15 | 10.28 | 2,168,449 | +0.14(+1.36%) |
Apr 08, 2004 | 10.31 | 10.33 | 10.09 | 10.14 | 2,716,903 | -0.07(-0.66%) |
Apr 07, 2004 | 10.32 | 10.35 | 10.16 | 10.21 | 3,062,104 | -0.11(-1.08%) |
Apr 06, 2004 | 10.22 | 10.44 | 10.21 | 10.32 | 5,012,500 | +0.02(+0.23%) |
Apr 05, 2004 | 10.11 | 10.29 | 10.03 | 10.29 | 4,350,187 | +0.23(+2.29%) |
Apr 02, 2004 | 10.02 | 10.16 | 9.798 | 10.06 | 6,474,542 | +0.14(+1.40%) |
Apr 01, 2004 | 9.922 | 10.03 | 9.861 | 9.925 | 5,562,767 | +0.00(+0.05%) |
Mar 31, 2004 | 10.02 | 10.03 | 9.875 | 9.920 | 4,355,321 | -0.10(-0.99%) |
Mar 30, 2004 | 9.980 | 10.11 | 9.938 | 10.02 | 5,729,477 | +0.04(+0.40%) |
Mar 29, 2004 | 9.900 | 10.10 | 9.892 | 9.980 | 6,663,904 | +0.12(+1.21%) |
Mar 26, 2004 | 9.900 | 9.990 | 9.861 | 9.861 | 4,157,201 | -0.11(-1.06%) |
Mar 25, 2004 | 9.900 | 9.991 | 9.763 | 9.966 | 4,036,396 | +0.13(+1.36%) |
Mar 24, 2004 | 9.885 | 9.927 | 9.766 | 9.832 | 3,685,155 | -0.05(-0.54%) |
Mar 23, 2004 | 9.874 | 9.933 | 9.804 | 9.885 | 5,166,224 | +0.03(+0.30%) |
Mar 22, 2004 | 9.998 | 10.04 | 9.735 | 9.856 | 6,213,301 | -0.14(-1.42%) |
Mar 19, 2004 | 10.10 | 10.12 | 9.993 | 9.998 | 3,319,418 | -0.19(-1.85%) |
Mar 18, 2004 | 10.20 | 10.26 | 10.08 | 10.19 | 3,511,196 | -0.12(-1.12%) |
Mar 17, 2004 | 10.12 | 10.34 | 10.10 | 10.30 | 3,075,694 | +0.20(+2.00%) |
Mar 16, 2004 | 10.11 | 10.24 | 9.996 | 10.10 | 3,593,041 | +0.06(+0.61%) |
Mar 15, 2004 | 10.05 | 10.16 | 9.933 | 10.04 | 4,520,220 | -0.07(-0.70%) |
Mar 12, 2004 | 9.991 | 10.14 | 9.914 | 10.11 | 3,966,027 | +0.21(+2.09%) |
Mar 11, 2004 | 10.13 | 10.20 | 9.894 | 9.904 | 5,647,330 | -0.33(-3.20%) |
Mar 10, 2004 | 10.52 | 10.53 | 10.21 | 10.23 | 6,404,173 | -0.27(-2.60%) |
Mar 09, 2004 | 10.51 | 10.63 | 10.44 | 10.50 | 5,676,021 | -0.00(-0.02%) |
Mar 08, 2004 | 10.44 | 10.58 | 10.43 | 10.51 | 4,623,206 | +0.07(+0.65%) |
Mar 05, 2004 | 10.31 | 10.47 | 10.25 | 10.44 | 3,420,592 | +0.13(+1.25%) |
Mar 04, 2004 | 10.25 | 10.31 | 10.21 | 10.31 | 2,419,723 | +0.04(+0.42%) |
Mar 03, 2004 | 10.26 | 10.30 | 10.22 | 10.27 | 3,307,036 | -0.02(-0.23%) |
Mar 02, 2004 | 10.49 | 10.49 | 10.27 | 10.29 | 4,273,174 | -0.20(-1.91%) |
Mar 01, 2004 | 10.41 | 10.55 | 10.40 | 10.49 | 3,399,149 | +0.15(+1.41%) |
Feb 27, 2004 | 10.38 | 10.42 | 10.28 | 10.34 | 6,666,018 | -0.02(-0.21%) |
Feb 26, 2004 | 10.37 | 10.38 | 10.33 | 10.37 | 3,487,639 | +0.00(+0.00%) |
Feb 25, 2004 | 10.26 | 10.39 | 10.25 | 10.37 | 2,648,649 | +0.12(+1.18%) |
Feb 24, 2004 | 10.35 | 10.35 | 10.16 | 10.24 | 5,657,598 | -0.12(-1.15%) |
Feb 23, 2004 | 10.47 | 10.48 | 10.27 | 10.36 | 2,033,449 | -0.11(-1.06%) |
Feb 20, 2004 | 10.51 | 10.53 | 10.39 | 10.47 | 3,722,001 | -0.01(-0.14%) |
Feb 19, 2004 | 10.55 | 10.61 | 10.46 | 10.49 | 3,156,633 | -0.05(-0.46%) |
Feb 18, 2004 | 10.59 | 10.62 | 10.45 | 10.54 | 2,202,878 | -0.07(-0.63%) |
Feb 17, 2004 | 10.68 | 10.72 | 10.57 | 10.60 | 2,858,849 | +0.05(+0.50%) |
Feb 13, 2004 | 10.66 | 10.77 | 10.52 | 10.55 | 2,095,664 | -0.08(-0.72%) |
Feb 12, 2004 | 10.71 | 10.79 | 10.62 | 10.63 | 2,772,474 | -0.12(-1.14%) |
Feb 11, 2004 | 10.58 | 10.82 | 10.48 | 10.75 | 5,003,742 | +0.10(+0.98%) |
Feb 10, 2004 | 10.63 | 10.65 | 10.52 | 10.65 | 2,757,977 | +0.06(+0.61%) |
Feb 09, 2004 | 10.71 | 10.71 | 10.55 | 10.58 | 2,432,106 | -0.13(-1.19%) |
Feb 06, 2004 | 10.48 | 10.73 | 10.45 | 10.71 | 3,523,881 | +0.19(+1.83%) |
Feb 05, 2004 | 10.29 | 10.65 | 10.28 | 10.52 | 6,121,188 | +0.25(+2.48%) |
Feb 04, 2004 | 10.26 | 10.42 | 10.19 | 10.26 | 4,677,266 | -0.00(-0.03%) |
Feb 03, 2004 | 10.33 | 10.50 | 10.24 | 10.26 | 5,239,311 | -0.19(-1.85%) |
Feb 02, 2004 | 10.57 | 10.63 | 10.39 | 10.46 | 3,615,692 | -0.12(-1.14%) |
Jan 30, 2004 | 10.52 | 10.59 | 10.37 | 10.58 | 2,857,037 | +0.04(+0.36%) |
Jan 29, 2004 | 10.64 | 10.71 | 10.44 | 10.54 | 3,513,612 | -0.04(-0.41%) |
Jan 28, 2004 | 10.73 | 10.89 | 10.52 | 10.58 | 3,014,688 | -0.20(-1.86%) |
Jan 27, 2004 | 10.91 | 11.00 | 10.76 | 10.78 | 2,773,984 | -0.11(-1.05%) |
Jan 26, 2004 | 10.78 | 10.91 | 10.69 | 10.90 | 3,480,089 | +0.08(+0.77%) |
Jan 23, 2004 | 10.95 | 11.07 | 10.75 | 10.82 | 3,404,284 | -0.12(-1.07%) |
Jan 22, 2004 | 11.13 | 11.13 | 10.80 | 10.93 | 5,869,309 | -0.26(-2.34%) |
Jan 21, 2004 | 11.16 | 11.20 | 10.95 | 11.19 | 3,150,895 | +0.04(+0.36%) |
Jan 20, 2004 | 11.33 | 11.37 | 11.09 | 11.16 | 3,529,015 | -0.18(-1.58%) |
Jan 16, 2004 | 11.25 | 11.34 | 11.19 | 11.33 | 5,236,895 | +0.18(+1.60%) |
Jan 15, 2004 | 10.93 | 11.16 | 10.92 | 11.16 | 3,727,135 | +0.26(+2.42%) |
Jan 14, 2004 | 10.85 | 10.91 | 10.81 | 10.89 | 2,772,172 | +0.13(+1.17%) |
Jan 13, 2004 | 10.86 | 10.91 | 10.72 | 10.77 | 3,749,484 | -0.06(-0.60%) |
Jan 12, 2004 | 10.85 | 10.88 | 10.74 | 10.83 | 3,853,678 | -0.03(-0.27%) |
Jan 09, 2004 | 10.94 | 10.99 | 10.86 | 10.86 | 3,290,123 | -0.12(-1.07%) |
Jan 08, 2004 | 10.93 | 11.00 | 10.89 | 10.98 | 3,015,594 | +0.05(+0.47%) |
Jan 07, 2004 | 10.89 | 10.93 | 10.81 | 10.93 | 3,058,479 | +0.04(+0.38%) |
Jan 06, 2004 | 10.86 | 10.92 | 10.81 | 10.89 | 2,783,648 | +0.02(+0.20%) |
Jan 05, 2004 | 10.77 | 10.87 | 10.75 | 10.86 | 3,489,451 | +0.13(+1.23%) |
Jan 02, 2004 | 10.72 | 10.81 | 10.68 | 10.73 | 3,078,714 | +0.01(+0.11%) |
Dec 31, 2003 | 10.66 | 10.75 | 10.64 | 10.72 | 2,199,556 | -0.01(-0.09%) |
Dec 30, 2003 | 10.69 | 10.76 | 10.67 | 10.73 | 2,764,621 | +0.02(+0.20%) |
Dec 29, 2003 | 10.56 | 10.71 | 10.52 | 10.71 | 3,665,826 | +0.15(+1.41%) |
Dec 26, 2003 | 10.55 | 10.61 | 10.55 | 10.56 | 768,621 | +0.01(+0.13%) |
Dec 24, 2003 | 10.61 | 10.61 | 10.51 | 10.55 | 1,472,612 | -0.07(-0.62%) |
Dec 23, 2003 | 10.72 | 10.72 | 10.54 | 10.61 | 3,140,023 | -0.09(-0.85%) |
Dec 22, 2003 | 10.75 | 10.76 | 10.65 | 10.70 | 2,785,460 | -0.05(-0.46%) |
Dec 19, 2003 | 10.72 | 10.76 | 10.63 | 10.75 | 3,771,229 | +0.09(+0.89%) |
Dec 18, 2003 | 10.43 | 10.67 | 10.42 | 10.66 | 2,822,608 | +0.23(+2.21%) |
Dec 17, 2003 | 10.52 | 10.53 | 10.34 | 10.43 | 5,166,526 | -0.11(-1.05%) |
Dec 16, 2003 | 10.32 | 10.58 | 10.31 | 10.54 | 3,428,143 | +0.20(+1.94%) |
Dec 15, 2003 | 10.43 | 10.64 | 10.33 | 10.34 | 4,362,871 | -0.03(-0.33%) |
Dec 12, 2003 | 10.42 | 10.42 | 10.33 | 10.37 | 2,111,973 | -0.04(-0.41%) |
Dec 11, 2003 | 10.35 | 10.43 | 10.33 | 10.42 | 3,852,772 | +0.05(+0.46%) |
Dec 10, 2003 | 10.47 | 10.51 | 10.29 | 10.37 | 2,613,615 | -0.06(-0.56%) |
Dec 09, 2003 | 10.50 | 10.55 | 10.42 | 10.43 | 2,355,395 | -0.06(-0.57%) |
Dec 08, 2003 | 10.36 | 10.49 | 10.35 | 10.49 | 2,037,979 | +0.07(+0.72%) |
Dec 05, 2003 | 10.34 | 10.57 | 10.33 | 10.41 | 2,559,857 | +0.03(+0.33%) |
Dec 04, 2003 | 10.35 | 10.50 | 10.35 | 10.38 | 3,667,941 | -0.02(-0.16%) |
Dec 03, 2003 | 10.26 | 10.51 | 10.25 | 10.39 | 5,651,860 | +0.14(+1.37%) |
Dec 02, 2003 | 10.23 | 10.28 | 10.19 | 10.25 | 3,047,305 | -0.02(-0.19%) |