Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 7.950 | 7.950 | 7.757 | 7.837 | 2,544,600 | -0.08(-0.97%) |
Aug 30, 2004 | 7.993 | 8.037 | 7.867 | 7.913 | 2,367,300 | -0.09(-1.12%) |
Aug 27, 2004 | 7.966 | 8.030 | 7.847 | 8.003 | 4,361,400 | +0.07(+0.92%) |
Aug 26, 2004 | 7.963 | 8.283 | 7.787 | 7.930 | 15,842,400 | -0.39(-4.65%) |
Aug 25, 2004 | 8.190 | 8.433 | 8.140 | 8.317 | 5,060,700 | +0.11(+1.34%) |
Aug 24, 2004 | 8.327 | 8.463 | 8.187 | 8.207 | 3,981,900 | -0.04(-0.49%) |
Aug 23, 2004 | 8.167 | 8.330 | 8.017 | 8.247 | 6,399,300 | +0.06(+0.73%) |
Aug 20, 2004 | 8.043 | 8.273 | 8.037 | 8.187 | 2,206,200 | +0.14(+1.70%) |
Aug 19, 2004 | 8.037 | 8.100 | 7.937 | 8.050 | 2,157,300 | -0.04(-0.54%) |
Aug 18, 2004 | 7.930 | 8.167 | 7.927 | 8.093 | 4,415,400 | +0.12(+1.46%) |
Aug 17, 2004 | 7.720 | 8.107 | 7.710 | 7.977 | 5,432,700 | +0.25(+3.28%) |
Aug 16, 2004 | 7.567 | 7.773 | 7.520 | 7.723 | 5,383,800 | +0.24(+3.16%) |
Aug 13, 2004 | 7.727 | 7.740 | 7.430 | 7.487 | 7,128,600 | -0.19(-2.52%) |
Aug 12, 2004 | 7.827 | 7.900 | 7.643 | 7.680 | 4,173,300 | -0.19(-2.37%) |
Aug 11, 2004 | 8.073 | 8.147 | 7.833 | 7.867 | 4,129,800 | -0.31(-3.79%) |
Aug 10, 2004 | 8.047 | 8.197 | 7.967 | 8.177 | 4,917,600 | +0.18(+2.21%) |
Aug 09, 2004 | 7.983 | 8.133 | 7.907 | 8.000 | 4,314,900 | +0.08(+1.01%) |
Aug 06, 2004 | 8.127 | 8.240 | 7.870 | 7.920 | 6,690,000 | -0.26(-3.22%) |
Aug 05, 2004 | 8.660 | 8.723 | 8.033 | 8.183 | 16,553,400 | -0.77(-8.57%) |
Aug 04, 2004 | 8.983 | 9.030 | 8.803 | 8.950 | 2,830,500 | -0.08(-0.92%) |
Aug 03, 2004 | 9.100 | 9.210 | 8.970 | 9.033 | 3,426,300 | -0.13(-1.38%) |
Aug 02, 2004 | 8.987 | 9.193 | 8.870 | 9.160 | 5,247,600 | +0.19(+2.12%) |
Jul 30, 2004 | 8.817 | 8.983 | 8.757 | 8.970 | 3,058,800 | +0.04(+0.45%) |
Jul 29, 2004 | 8.847 | 9.120 | 8.783 | 8.930 | 3,752,400 | +0.24(+2.76%) |
Jul 28, 2004 | 8.803 | 8.900 | 8.457 | 8.690 | 3,369,600 | -0.20(-2.25%) |
Jul 27, 2004 | 8.770 | 8.917 | 8.723 | 8.890 | 1,974,900 | +0.25(+2.93%) |
Jul 26, 2004 | 8.707 | 8.877 | 8.543 | 8.637 | 2,292,600 | -0.13(-1.48%) |
Jul 23, 2004 | 8.920 | 8.967 | 8.677 | 8.767 | 2,525,700 | -0.22(-2.45%) |
Jul 22, 2004 | 8.853 | 8.987 | 8.727 | 8.987 | 2,887,500 | +0.11(+1.28%) |
Jul 21, 2004 | 9.070 | 9.207 | 8.867 | 8.873 | 2,233,200 | -0.25(-2.74%) |
Jul 20, 2004 | 8.770 | 9.123 | 8.770 | 9.123 | 2,458,800 | +0.33(+3.75%) |
Jul 19, 2004 | 8.873 | 8.887 | 8.680 | 8.793 | 3,684,300 | +0.05(+0.61%) |
Jul 16, 2004 | 9.133 | 9.140 | 8.670 | 8.740 | 4,435,800 | -0.32(-3.57%) |
Jul 15, 2004 | 9.100 | 9.193 | 9.010 | 9.063 | 2,020,500 | -0.03(-0.35%) |
Jul 14, 2004 | 9.157 | 9.233 | 9.003 | 9.095 | 3,745,800 | -0.14(-1.57%) |
Jul 13, 2004 | 9.150 | 9.287 | 9.117 | 9.240 | 2,440,500 | +0.11(+1.24%) |
Jul 12, 2004 | 9.057 | 9.163 | 8.970 | 9.127 | 1,956,000 | +0.06(+0.62%) |
Jul 09, 2004 | 8.940 | 9.100 | 8.900 | 9.070 | 2,689,500 | +0.13(+1.45%) |
Jul 08, 2004 | 9.050 | 9.083 | 8.853 | 8.940 | 2,705,700 | -0.09(-1.00%) |
Jul 07, 2004 | 9.017 | 9.287 | 8.930 | 9.030 | 7,763,400 | +0.32(+3.63%) |
Jul 06, 2004 | 8.863 | 8.917 | 8.713 | 8.713 | 3,349,500 | -0.15(-1.73%) |
Jul 02, 2004 | 9.037 | 9.080 | 8.833 | 8.867 | 2,343,900 | -0.06(-0.71%) |
Jul 01, 2004 | 9.150 | 9.150 | 8.927 | 8.930 | 2,913,900 | -0.21(-2.33%) |
Jun 30, 2004 | 9.160 | 9.170 | 8.963 | 9.143 | 4,985,400 | +0.01(+0.07%) |
Jun 29, 2004 | 9.387 | 9.427 | 9.050 | 9.137 | 5,168,700 | -0.20(-2.11%) |
Jun 28, 2004 | 9.640 | 9.733 | 9.283 | 9.333 | 3,498,000 | -0.31(-3.25%) |
Jun 25, 2004 | 9.330 | 9.652 | 9.330 | 9.647 | 3,790,500 | +0.27(+2.88%) |
Jun 24, 2004 | 9.420 | 9.530 | 9.310 | 9.377 | 3,115,800 | -0.04(-0.42%) |
Jun 23, 2004 | 9.113 | 9.433 | 9.047 | 9.417 | 3,461,400 | +0.24(+2.62%) |
Jun 22, 2004 | 9.217 | 9.243 | 9.023 | 9.177 | 2,670,900 | -0.06(-0.69%) |
Jun 21, 2004 | 9.330 | 9.388 | 9.207 | 9.240 | 1,980,000 | -0.10(-1.09%) |
Jun 18, 2004 | 9.233 | 9.447 | 9.167 | 9.342 | 3,051,300 | +0.05(+0.59%) |
Jun 17, 2004 | 9.290 | 9.400 | 9.223 | 9.287 | 1,761,600 | -0.08(-0.89%) |
Jun 16, 2004 | 9.310 | 9.417 | 9.220 | 9.370 | 2,078,100 | +0.01(+0.14%) |
Jun 15, 2004 | 9.193 | 9.433 | 9.193 | 9.357 | 2,646,000 | +0.15(+1.67%) |
Jun 14, 2004 | 9.143 | 9.333 | 9.090 | 9.203 | 5,394,000 | -0.32(-3.33%) |
Jun 10, 2004 | 9.490 | 9.627 | 9.413 | 9.520 | 2,265,900 | +0.00(+0.00%) |
Jun 09, 2004 | 9.607 | 9.663 | 9.460 | 9.520 | 3,887,100 | -0.14(-1.45%) |
Jun 08, 2004 | 9.607 | 9.733 | 9.523 | 9.660 | 1,975,200 | +0.02(+0.21%) |
Jun 07, 2004 | 9.576 | 9.690 | 9.483 | 9.640 | 2,129,400 | +0.14(+1.51%) |
Jun 04, 2004 | 9.450 | 9.723 | 9.433 | 9.497 | 4,257,000 | +0.13(+1.35%) |
Jun 03, 2004 | 9.460 | 9.563 | 9.367 | 9.370 | 2,541,900 | -0.10(-1.02%) |
Jun 02, 2004 | 9.470 | 9.493 | 9.320 | 9.467 | 4,219,800 | +0.02(+0.21%) |
Jun 01, 2004 | 9.253 | 9.540 | 9.253 | 9.447 | 5,773,800 | +0.15(+1.58%) |
May 28, 2004 | 9.313 | 9.367 | 9.197 | 9.300 | 8,532,600 | +0.06(+0.61%) |
May 27, 2004 | 9.063 | 9.570 | 9.040 | 9.243 | 19,477,800 | +0.74(+8.66%) |
May 26, 2004 | 8.450 | 8.600 | 8.443 | 8.507 | 3,679,800 | +0.01(+0.08%) |
May 25, 2004 | 8.327 | 8.537 | 8.263 | 8.500 | 6,655,800 | +0.13(+1.59%) |
May 24, 2004 | 8.520 | 8.587 | 8.303 | 8.367 | 6,978,000 | -0.10(-1.22%) |
May 21, 2004 | 8.360 | 8.487 | 8.293 | 8.470 | 4,508,400 | +0.19(+2.25%) |
May 20, 2004 | 8.321 | 8.350 | 8.243 | 8.283 | 3,579,900 | +0.04(+0.49%) |
May 19, 2004 | 8.357 | 8.450 | 8.243 | 8.243 | 6,477,000 | -0.04(-0.48%) |
May 18, 2004 | 8.353 | 8.433 | 8.240 | 8.283 | 4,149,000 | -0.02(-0.28%) |
May 17, 2004 | 8.197 | 8.417 | 8.167 | 8.307 | 4,660,800 | -0.06(-0.68%) |
May 14, 2004 | 8.433 | 8.493 | 8.287 | 8.363 | 3,205,800 | -0.01(-0.16%) |
May 13, 2004 | 8.497 | 8.497 | 8.307 | 8.377 | 2,454,300 | -0.13(-1.57%) |
May 12, 2004 | 8.453 | 8.520 | 8.190 | 8.510 | 6,933,300 | +0.04(+0.51%) |
May 11, 2004 | 8.530 | 8.633 | 8.410 | 8.467 | 5,177,400 | +0.05(+0.55%) |
May 10, 2004 | 8.380 | 8.490 | 8.263 | 8.420 | 6,105,300 | +0.01(+0.08%) |
May 07, 2004 | 8.583 | 8.700 | 8.387 | 8.413 | 6,490,200 | -0.27(-3.11%) |
May 06, 2004 | 8.900 | 8.947 | 8.593 | 8.683 | 24,482,100 | -0.78(-8.27%) |
May 05, 2004 | 9.417 | 9.540 | 9.387 | 9.467 | 5,994,000 | +0.04(+0.42%) |
May 04, 2004 | 9.137 | 9.480 | 9.133 | 9.427 | 5,572,200 | +0.25(+2.69%) |
May 03, 2004 | 9.067 | 9.277 | 8.917 | 9.180 | 5,123,400 | +0.19(+2.08%) |
Apr 30, 2004 | 9.093 | 9.117 | 8.940 | 8.993 | 3,863,700 | -0.06(-0.63%) |
Apr 29, 2004 | 9.293 | 9.343 | 9.013 | 9.050 | 3,131,400 | -0.19(-2.02%) |
Apr 28, 2004 | 9.363 | 9.397 | 9.210 | 9.237 | 3,793,800 | -0.14(-1.46%) |
Apr 27, 2004 | 9.550 | 9.623 | 9.253 | 9.373 | 8,112,900 | -0.13(-1.33%) |
Apr 26, 2004 | 9.790 | 9.850 | 9.450 | 9.500 | 4,490,100 | -0.28(-2.83%) |
Apr 23, 2004 | 9.683 | 9.810 | 9.610 | 9.777 | 2,013,000 | +0.01(+0.10%) |
Apr 22, 2004 | 9.647 | 9.843 | 9.523 | 9.767 | 4,555,200 | +0.09(+0.93%) |
Apr 21, 2004 | 9.933 | 9.933 | 9.573 | 9.677 | 6,733,800 | -0.17(-1.73%) |
Apr 20, 2004 | 9.893 | 10.05 | 9.817 | 9.847 | 6,868,800 | -0.14(-1.43%) |
Apr 19, 2004 | 9.867 | 10.00 | 9.760 | 9.990 | 3,407,700 | +0.12(+1.22%) |
Apr 16, 2004 | 9.710 | 10.00 | 9.703 | 9.870 | 2,958,300 | +0.12(+1.20%) |
Apr 15, 2004 | 9.667 | 9.843 | 9.623 | 9.753 | 2,722,800 | +0.10(+1.07%) |
Apr 14, 2004 | 9.727 | 9.800 | 9.587 | 9.650 | 2,484,000 | -0.03(-0.31%) |
Apr 13, 2004 | 10.00 | 10.03 | 9.557 | 9.680 | 3,517,500 | -0.23(-2.29%) |
Apr 12, 2004 | 9.777 | 10.05 | 9.757 | 9.907 | 3,703,200 | +0.12(+1.26%) |
Apr 08, 2004 | 10.21 | 10.23 | 9.693 | 9.783 | 5,550,000 | -0.39(-3.83%) |
Apr 07, 2004 | 10.29 | 10.29 | 9.977 | 10.17 | 2,723,100 | -0.13(-1.29%) |
Apr 06, 2004 | 10.28 | 10.48 | 10.17 | 10.31 | 3,348,300 | -0.09(-0.83%) |
Apr 05, 2004 | 10.30 | 10.39 | 10.22 | 10.39 | 3,598,500 | +0.11(+1.10%) |
Apr 02, 2004 | 10.31 | 10.33 | 10.07 | 10.28 | 6,066,900 | +0.24(+2.42%) |
Apr 01, 2004 | 10.01 | 10.23 | 9.963 | 10.04 | 8,107,200 | -0.25(-2.43%) |
Mar 31, 2004 | 10.32 | 10.41 | 10.19 | 10.29 | 4,981,800 | -0.02(-0.19%) |
Mar 30, 2004 | 10.05 | 10.33 | 9.980 | 10.31 | 3,048,900 | +0.26(+2.55%) |
Mar 29, 2004 | 9.920 | 10.07 | 9.843 | 10.05 | 2,724,900 | +0.23(+2.38%) |
Mar 26, 2004 | 10.00 | 10.00 | 9.810 | 9.817 | 2,799,300 | -0.18(-1.77%) |
Mar 25, 2004 | 9.617 | 10.01 | 9.607 | 9.993 | 4,782,900 | +0.38(+3.95%) |
Mar 24, 2004 | 9.430 | 9.650 | 9.417 | 9.613 | 4,291,800 | +0.20(+2.09%) |
Mar 23, 2004 | 9.487 | 9.707 | 9.417 | 9.417 | 4,009,200 | -0.07(-0.77%) |
Mar 22, 2004 | 9.650 | 9.673 | 9.480 | 9.490 | 3,308,400 | -0.20(-2.03%) |
Mar 19, 2004 | 9.650 | 9.807 | 9.500 | 9.687 | 3,806,100 | +0.07(+0.69%) |
Mar 18, 2004 | 9.607 | 9.693 | 9.500 | 9.620 | 3,566,400 | +0.09(+0.91%) |
Mar 17, 2004 | 9.573 | 9.757 | 9.533 | 9.533 | 5,488,500 | -0.02(-0.17%) |
Mar 16, 2004 | 9.667 | 9.687 | 9.477 | 9.550 | 5,103,900 | +0.00(+0.03%) |
Mar 15, 2004 | 9.833 | 9.833 | 9.537 | 9.547 | 5,902,500 | -0.33(-3.34%) |
Mar 12, 2004 | 9.970 | 10.02 | 9.733 | 9.877 | 7,476,300 | -0.03(-0.30%) |
Mar 11, 2004 | 10.07 | 10.15 | 9.850 | 9.907 | 5,388,600 | -0.20(-1.95%) |
Mar 10, 2004 | 10.28 | 10.34 | 10.08 | 10.10 | 2,693,700 | -0.19(-1.88%) |
Mar 09, 2004 | 10.37 | 10.42 | 10.20 | 10.30 | 2,939,400 | -0.06(-0.55%) |
Mar 08, 2004 | 10.46 | 10.49 | 10.29 | 10.35 | 2,380,800 | -0.10(-0.99%) |
Mar 05, 2004 | 10.27 | 10.51 | 10.25 | 10.46 | 3,323,100 | +0.13(+1.26%) |
Mar 04, 2004 | 10.43 | 10.50 | 10.28 | 10.33 | 3,281,100 | -0.13(-1.27%) |
Mar 03, 2004 | 10.45 | 10.52 | 10.30 | 10.46 | 3,814,200 | -0.04(-0.38%) |
Mar 02, 2004 | 10.51 | 10.59 | 10.42 | 10.50 | 3,986,400 | -0.03(-0.25%) |
Mar 01, 2004 | 10.32 | 10.58 | 10.25 | 10.53 | 6,086,700 | +0.23(+2.20%) |
Feb 27, 2004 | 10.33 | 10.44 | 10.23 | 10.30 | 6,888,000 | -0.06(-0.58%) |
Feb 26, 2004 | 10.39 | 10.44 | 10.27 | 10.36 | 4,961,100 | +0.04(+0.42%) |
Feb 25, 2004 | 10.61 | 10.67 | 10.04 | 10.32 | 20,983,500 | -0.43(-4.00%) |
Feb 24, 2004 | 10.88 | 11.06 | 10.74 | 10.75 | 4,343,400 | -0.01(-0.12%) |
Feb 23, 2004 | 11.07 | 11.14 | 10.73 | 10.76 | 2,838,600 | -0.17(-1.59%) |
Feb 20, 2004 | 10.87 | 11.15 | 10.67 | 10.93 | 3,364,500 | +0.03(+0.31%) |
Feb 19, 2004 | 11.10 | 11.31 | 10.86 | 10.90 | 2,856,000 | -0.14(-1.30%) |
Feb 18, 2004 | 11.13 | 11.15 | 10.99 | 11.04 | 1,824,600 | -0.12(-1.11%) |
Feb 17, 2004 | 10.99 | 11.25 | 10.99 | 11.17 | 2,133,900 | +0.23(+2.13%) |
Feb 13, 2004 | 11.05 | 11.15 | 10.87 | 10.93 | 2,344,800 | -0.17(-1.53%) |
Feb 12, 2004 | 11.22 | 11.25 | 11.07 | 11.10 | 2,027,100 | -0.13(-1.19%) |
Feb 11, 2004 | 11.26 | 11.32 | 11.17 | 11.24 | 2,273,700 | +0.06(+0.54%) |
Feb 10, 2004 | 11.16 | 11.27 | 11.08 | 11.18 | 1,578,900 | +0.06(+0.57%) |
Feb 09, 2004 | 10.89 | 11.17 | 10.87 | 11.11 | 2,715,300 | +0.18(+1.65%) |
Feb 06, 2004 | 10.85 | 11.03 | 10.81 | 10.93 | 3,243,300 | +0.05(+0.46%) |
Feb 05, 2004 | 10.99 | 11.10 | 10.77 | 10.88 | 1,840,800 | -0.05(-0.43%) |
Feb 04, 2004 | 10.89 | 11.13 | 10.84 | 10.93 | 3,044,400 | +0.03(+0.24%) |
Feb 03, 2004 | 10.97 | 11.08 | 10.85 | 10.90 | 2,926,500 | -0.07(-0.61%) |
Feb 02, 2004 | 10.64 | 11.12 | 10.59 | 10.97 | 5,452,800 | +0.33(+3.13%) |
Jan 30, 2004 | 10.66 | 10.67 | 10.42 | 10.64 | 7,110,000 | +0.02(+0.19%) |
Jan 29, 2004 | 10.62 | 10.73 | 10.51 | 10.62 | 2,625,300 | +0.02(+0.16%) |
Jan 28, 2004 | 11.03 | 11.08 | 10.50 | 10.60 | 3,822,600 | -0.39(-3.55%) |
Jan 27, 2004 | 10.80 | 11.27 | 10.78 | 10.99 | 7,017,900 | +0.20(+1.82%) |
Jan 26, 2004 | 10.64 | 10.80 | 10.59 | 10.79 | 2,446,500 | +0.13(+1.19%) |
Jan 23, 2004 | 10.63 | 10.69 | 10.58 | 10.67 | 1,556,700 | +0.03(+0.31%) |
Jan 22, 2004 | 10.62 | 10.80 | 10.55 | 10.63 | 2,395,500 | -0.03(-0.31%) |
Jan 21, 2004 | 10.59 | 10.67 | 10.47 | 10.67 | 2,434,500 | +0.07(+0.63%) |
Jan 20, 2004 | 10.57 | 10.67 | 10.50 | 10.60 | 2,093,100 | +0.04(+0.38%) |
Jan 16, 2004 | 10.56 | 10.67 | 10.46 | 10.56 | 4,174,200 | +0.01(+0.09%) |
Jan 15, 2004 | 10.63 | 10.71 | 10.40 | 10.55 | 2,803,575 | -0.09(-0.88%) |
Jan 14, 2004 | 10.84 | 10.89 | 10.64 | 10.64 | 2,816,415 | -0.13(-1.24%) |
Jan 13, 2004 | 10.83 | 11.00 | 10.65 | 10.78 | 4,622,595 | -0.07(-0.65%) |
Jan 12, 2004 | 10.84 | 10.90 | 10.72 | 10.85 | 5,447,067 | -0.03(-0.31%) |
Jan 09, 2004 | 10.65 | 11.07 | 10.65 | 10.88 | 4,335,885 | +0.05(+0.46%) |
Jan 08, 2004 | 10.76 | 10.84 | 10.71 | 10.83 | 3,685,251 | +0.15(+1.40%) |
Jan 07, 2004 | 10.65 | 10.76 | 10.47 | 10.68 | 5,202,840 | +0.06(+0.56%) |
Jan 06, 2004 | 10.27 | 10.73 | 10.11 | 10.62 | 11,469,300 | +0.76(+7.67%) |
Jan 05, 2004 | 9.857 | 10.01 | 9.630 | 9.863 | 4,838,400 | -0.01(-0.07%) |
Jan 02, 2004 | 10.07 | 10.10 | 9.813 | 9.870 | 3,580,500 | -0.15(-1.53%) |
Dec 31, 2003 | 10.04 | 10.16 | 9.927 | 10.02 | 4,314,000 | -0.03(-0.27%) |
Dec 30, 2003 | 10.09 | 10.14 | 9.970 | 10.05 | 4,826,913 | -0.04(-0.40%) |
Dec 29, 2003 | 10.11 | 10.16 | 10.04 | 10.09 | 3,185,397 | +0.02(+0.20%) |
Dec 26, 2003 | 10.08 | 10.13 | 10.01 | 10.07 | 541,842 | +0.02(+0.20%) |
Dec 24, 2003 | 10.12 | 10.15 | 9.950 | 10.05 | 2,275,353 | -0.10(-1.02%) |
Dec 23, 2003 | 10.17 | 10.17 | 9.833 | 10.15 | 4,669,626 | +0.06(+0.56%) |
Dec 22, 2003 | 10.05 | 10.13 | 9.900 | 10.10 | 3,511,968 | +0.12(+1.17%) |
Dec 19, 2003 | 10.14 | 10.16 | 9.900 | 9.980 | 3,845,535 | -0.10(-0.96%) |
Dec 18, 2003 | 9.867 | 10.08 | 9.813 | 10.08 | 4,236,672 | +0.26(+2.68%) |
Dec 17, 2003 | 9.393 | 9.933 | 9.350 | 9.813 | 5,674,074 | +0.41(+4.40%) |
Dec 16, 2003 | 9.477 | 9.487 | 9.120 | 9.400 | 7,309,395 | -0.16(-1.64%) |
Dec 15, 2003 | 10.01 | 10.02 | 9.513 | 9.557 | 5,253,903 | -0.20(-2.08%) |
Dec 12, 2003 | 10.05 | 10.05 | 9.670 | 9.760 | 4,295,577 | -0.27(-2.72%) |
Dec 11, 2003 | 9.840 | 10.08 | 9.797 | 10.03 | 4,735,776 | +0.19(+1.96%) |
Dec 10, 2003 | 9.933 | 9.967 | 9.770 | 9.840 | 4,871,148 | -0.08(-0.84%) |
Dec 09, 2003 | 10.11 | 10.17 | 9.900 | 9.923 | 4,427,454 | -0.04(-0.40%) |
Dec 08, 2003 | 9.890 | 10.17 | 9.833 | 9.963 | 3,645,210 | +0.04(+0.40%) |
Dec 05, 2003 | 9.997 | 10.25 | 9.870 | 9.923 | 4,482,381 | -0.07(-0.73%) |
Dec 04, 2003 | 10.22 | 10.26 | 9.800 | 9.997 | 7,647,057 | -0.29(-2.79%) |
Dec 03, 2003 | 10.56 | 10.72 | 10.22 | 10.28 | 5,325,993 | -0.22(-2.06%) |
Dec 02, 2003 | 10.83 | 10.86 | 10.45 | 10.50 | 9,873,759 | -0.42(-3.82%) |
Dec 01, 2003 | 10.68 | 10.92 | 10.63 | 10.92 | 10,379,736 | +0.34(+3.25%) |
Nov 28, 2003 | 10.48 | 10.69 | 10.47 | 10.57 | 3,565,494 | +0.03(+0.28%) |
Nov 26, 2003 | 10.78 | 10.92 | 10.37 | 10.54 | 30,024,296 | -0.93(-8.08%) |
Nov 25, 2003 | 11.57 | 11.63 | 11.36 | 11.47 | 4,257,201 | -0.05(-0.46%) |
Nov 24, 2003 | 11.44 | 11.66 | 11.37 | 11.52 | 3,655,848 | +0.34(+3.04%) |
Nov 21, 2003 | 11.05 | 11.21 | 10.99 | 11.18 | 3,112,509 | +0.19(+1.73%) |
Nov 20, 2003 | 11.01 | 11.25 | 10.88 | 10.99 | 3,872,112 | -0.03(-0.30%) |
Nov 19, 2003 | 11.14 | 11.16 | 10.88 | 11.03 | 4,644,135 | -0.00(-0.03%) |
Nov 18, 2003 | 11.23 | 11.50 | 11.02 | 11.03 | 2,948,796 | -0.18(-1.58%) |
Nov 17, 2003 | 11.38 | 11.46 | 11.03 | 11.21 | 4,527,102 | -0.15(-1.35%) |
Nov 14, 2003 | 11.67 | 11.79 | 11.34 | 11.36 | 3,355,233 | -0.22(-1.87%) |
Nov 13, 2003 | 11.75 | 11.76 | 11.46 | 11.58 | 4,636,278 | -0.25(-2.11%) |
Nov 12, 2003 | 11.56 | 11.88 | 11.53 | 11.83 | 5,534,835 | +0.30(+2.60%) |
Nov 11, 2003 | 11.25 | 11.61 | 11.25 | 11.53 | 10,329,102 | +0.35(+3.13%) |
Nov 10, 2003 | 11.78 | 11.81 | 11.09 | 11.18 | 11,364,975 | -0.59(-4.99%) |
Nov 07, 2003 | 12.33 | 12.33 | 11.71 | 11.76 | 11,418,405 | -0.52(-4.26%) |
Nov 06, 2003 | 12.47 | 12.58 | 12.14 | 12.29 | 6,764,199 | -0.51(-3.99%) |
Nov 05, 2003 | 12.78 | 12.87 | 12.65 | 12.80 | 2,485,353 | +0.05(+0.39%) |
Nov 04, 2003 | 12.77 | 12.79 | 12.68 | 12.75 | 1,941,198 | -0.13(-1.03%) |
Nov 03, 2003 | 12.91 | 12.91 | 12.73 | 12.88 | 2,039,868 | +0.12(+0.91%) |
Oct 31, 2003 | 12.72 | 12.79 | 12.58 | 12.76 | 2,718,408 | +0.10(+0.76%) |
Oct 30, 2003 | 12.67 | 12.83 | 12.49 | 12.67 | 2,768,967 | -0.00(-0.03%) |
Oct 29, 2003 | 12.83 | 12.83 | 12.56 | 12.67 | 2,458,971 | -0.08(-0.60%) |
Oct 28, 2003 | 12.60 | 12.80 | 12.45 | 12.75 | 2,426,400 | +0.18(+1.46%) |
Oct 27, 2003 | 12.60 | 12.67 | 12.33 | 12.56 | 2,878,500 | +0.01(+0.08%) |
Oct 24, 2003 | 12.41 | 12.62 | 12.33 | 12.55 | 3,777,900 | +0.05(+0.43%) |
Oct 23, 2003 | 12.18 | 12.59 | 12.10 | 12.50 | 4,767,000 | +0.27(+2.21%) |
Oct 22, 2003 | 12.42 | 12.43 | 12.18 | 12.23 | 4,084,500 | -0.21(-1.66%) |
Oct 21, 2003 | 11.99 | 12.55 | 11.96 | 12.44 | 6,972,885 | +0.53(+4.45%) |
Oct 20, 2003 | 11.82 | 11.96 | 11.79 | 11.91 | 2,960,043 | +0.15(+1.28%) |
Oct 17, 2003 | 12.22 | 12.23 | 11.76 | 11.76 | 2,917,665 | -0.38(-3.16%) |
Oct 16, 2003 | 12.07 | 12.19 | 12.04 | 12.14 | 1,352,535 | +0.07(+0.55%) |
Oct 15, 2003 | 12.25 | 12.26 | 11.97 | 12.07 | 2,378,610 | -0.05(-0.44%) |
Oct 14, 2003 | 11.99 | 12.17 | 11.85 | 12.13 | 3,057,450 | +0.14(+1.20%) |
Oct 13, 2003 | 11.73 | 12.01 | 11.71 | 11.98 | 3,523,872 | +0.40(+3.45%) |
Oct 10, 2003 | 11.82 | 11.89 | 11.45 | 11.58 | 3,073,674 | -0.19(-1.61%) |
Oct 09, 2003 | 11.72 | 11.96 | 11.69 | 11.77 | 5,532,186 | +0.32(+2.79%) |
Oct 08, 2003 | 11.95 | 11.96 | 11.31 | 11.45 | 10,516,680 | -0.51(-4.26%) |
Oct 07, 2003 | 11.92 | 12.09 | 11.83 | 11.96 | 3,057,870 | +0.01(+0.11%) |
Oct 06, 2003 | 11.70 | 11.98 | 11.47 | 11.95 | 3,443,469 | +0.45(+3.91%) |
Oct 03, 2003 | 11.68 | 11.93 | 11.44 | 11.50 | 5,363,286 | -0.02(-0.17%) |
Oct 02, 2003 | 11.53 | 11.64 | 11.42 | 11.52 | 3,952,551 | +0.07(+0.58%) |
Oct 01, 2003 | 11.17 | 11.64 | 11.17 | 11.45 | 3,695,940 | +0.27(+2.41%) |
Sep 30, 2003 | 11.34 | 11.34 | 11.16 | 11.18 | 3,266,916 | -0.15(-1.32%) |
Sep 29, 2003 | 11.54 | 11.58 | 11.21 | 11.33 | 3,209,181 | -0.10(-0.90%) |
Sep 26, 2003 | 11.61 | 11.64 | 11.36 | 11.44 | 3,306,567 | -0.22(-1.86%) |
Sep 25, 2003 | 11.99 | 12.10 | 11.61 | 11.65 | 3,641,727 | -0.27(-2.26%) |
Sep 24, 2003 | 12.39 | 12.41 | 11.88 | 11.92 | 3,080,013 | -0.45(-3.61%) |
Sep 23, 2003 | 12.06 | 12.38 | 12.03 | 12.37 | 2,972,373 | +0.32(+2.66%) |
Sep 22, 2003 | 11.94 | 12.21 | 11.88 | 12.05 | 4,225,542 | -0.04(-0.36%) |
Sep 19, 2003 | 12.09 | 12.30 | 11.67 | 12.09 | 4,246,086 | +0.13(+1.06%) |
Sep 18, 2003 | 12.03 | 12.03 | 11.74 | 11.97 | 3,666,915 | +0.27(+2.31%) |
Sep 17, 2003 | 11.73 | 11.92 | 11.65 | 11.70 | 3,313,977 | +0.03(+0.26%) |
Sep 16, 2003 | 11.65 | 11.74 | 11.26 | 11.67 | 7,345,146 | +0.03(+0.29%) |
Sep 15, 2003 | 12.04 | 12.07 | 11.55 | 11.63 | 6,348,000 | -0.38(-3.16%) |
Sep 12, 2003 | 11.98 | 12.01 | 11.56 | 12.01 | 2,297,100 | +0.11(+0.92%) |
Sep 11, 2003 | 11.78 | 12.00 | 11.61 | 11.90 | 3,672,000 | +0.11(+0.97%) |
Sep 10, 2003 | 11.82 | 12.14 | 11.79 | 11.79 | 4,413,600 | -0.13(-1.06%) |
Sep 09, 2003 | 12.27 | 12.27 | 11.78 | 11.92 | 5,840,100 | -0.39(-3.14%) |
Sep 08, 2003 | 12.23 | 12.48 | 12.14 | 12.30 | 3,445,200 | +0.11(+0.87%) |
Sep 05, 2003 | 12.71 | 12.72 | 12.13 | 12.20 | 5,781,000 | -0.48(-3.81%) |
Sep 04, 2003 | 12.77 | 12.87 | 12.65 | 12.68 | 6,049,800 | -0.10(-0.76%) |
Sep 03, 2003 | 13.13 | 13.13 | 12.61 | 12.78 | 8,366,400 | -0.32(-2.44%) |