Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 11.92 | 12.12 | 11.92 | 11.96 | 2,693,249 | -0.04(-0.36%) |
Nov 29, 2004 | 12.44 | 12.44 | 11.92 | 12.01 | 2,875,462 | -0.46(-3.70%) |
Nov 26, 2004 | 12.44 | 12.54 | 12.32 | 12.47 | 912,915 | -0.00(-0.03%) |
Nov 24, 2004 | 12.40 | 12.51 | 12.33 | 12.47 | 1,756,547 | +0.07(+0.56%) |
Nov 23, 2004 | 12.32 | 12.40 | 12.15 | 12.40 | 1,896,267 | +0.09(+0.70%) |
Nov 22, 2004 | 12.20 | 12.35 | 12.12 | 12.32 | 2,155,846 | +0.11(+0.92%) |
Nov 19, 2004 | 12.56 | 12.56 | 12.07 | 12.20 | 4,017,241 | -0.36(-2.83%) |
Nov 18, 2004 | 12.58 | 12.63 | 12.46 | 12.56 | 2,057,234 | +0.06(+0.47%) |
Nov 17, 2004 | 12.60 | 12.75 | 12.44 | 12.50 | 2,716,343 | +0.03(+0.24%) |
Nov 16, 2004 | 12.80 | 12.80 | 12.38 | 12.47 | 2,837,588 | -0.34(-2.62%) |
Nov 15, 2004 | 12.58 | 12.90 | 12.50 | 12.81 | 3,129,499 | +0.24(+1.89%) |
Nov 12, 2004 | 12.21 | 12.60 | 12.19 | 12.57 | 2,894,862 | +0.39(+3.22%) |
Nov 11, 2004 | 12.31 | 12.32 | 12.13 | 12.18 | 2,993,705 | -0.10(-0.81%) |
Nov 10, 2004 | 12.28 | 12.36 | 12.15 | 12.28 | 2,323,510 | +0.03(+0.27%) |
Nov 09, 2004 | 12.02 | 12.47 | 12.02 | 12.24 | 3,729,949 | +0.13(+1.05%) |
Nov 08, 2004 | 11.94 | 12.13 | 11.83 | 12.12 | 2,072,014 | +0.19(+1.56%) |
Nov 05, 2004 | 12.12 | 12.25 | 11.81 | 11.93 | 5,053,480 | -0.14(-1.17%) |
Nov 04, 2004 | 12.02 | 12.07 | 11.80 | 12.07 | 4,453,953 | -0.15(-1.20%) |
Nov 03, 2004 | 12.17 | 12.32 | 12.04 | 12.22 | 3,055,828 | +0.05(+0.43%) |
Nov 02, 2004 | 12.04 | 12.31 | 11.97 | 12.17 | 3,026,268 | +0.13(+1.06%) |
Nov 01, 2004 | 11.91 | 12.09 | 11.80 | 12.04 | 2,874,539 | +0.16(+1.31%) |
Oct 29, 2004 | 11.91 | 11.97 | 11.65 | 11.88 | 2,946,824 | -0.02(-0.20%) |
Oct 28, 2004 | 11.93 | 12.06 | 11.86 | 11.91 | 2,700,177 | -0.02(-0.20%) |
Oct 27, 2004 | 11.80 | 11.99 | 11.59 | 11.93 | 5,585,109 | +0.13(+1.06%) |
Oct 26, 2004 | 11.46 | 11.94 | 11.37 | 11.80 | 9,057,789 | +0.65(+5.86%) |
Oct 25, 2004 | 10.67 | 11.21 | 10.56 | 11.15 | 8,875,344 | +0.87(+8.51%) |
Oct 22, 2004 | 10.50 | 10.50 | 10.28 | 10.28 | 3,031,349 | -0.20(-1.92%) |
Oct 21, 2004 | 10.50 | 10.68 | 10.38 | 10.48 | 3,380,302 | +0.06(+0.54%) |
Oct 20, 2004 | 10.41 | 10.50 | 10.37 | 10.42 | 2,723,041 | -0.05(-0.52%) |
Oct 19, 2004 | 10.61 | 10.76 | 10.45 | 10.47 | 2,974,768 | -0.18(-1.65%) |
Oct 18, 2004 | 10.39 | 10.65 | 10.28 | 10.65 | 5,243,314 | +0.09(+0.82%) |
Oct 15, 2004 | 10.61 | 10.65 | 10.52 | 10.56 | 2,306,190 | -0.03(-0.27%) |
Oct 14, 2004 | 10.65 | 10.71 | 10.51 | 10.59 | 3,737,339 | -0.06(-0.53%) |
Oct 13, 2004 | 10.86 | 10.86 | 10.60 | 10.65 | 6,819,265 | -0.25(-2.29%) |
Oct 12, 2004 | 10.81 | 10.97 | 10.75 | 10.90 | 5,441,925 | +0.00(+0.04%) |
Oct 11, 2004 | 10.94 | 11.07 | 10.79 | 10.89 | 3,897,151 | -0.08(-0.73%) |
Oct 08, 2004 | 11.02 | 11.11 | 10.72 | 10.97 | 8,525,005 | +0.03(+0.26%) |
Oct 07, 2004 | 11.54 | 11.54 | 10.91 | 10.94 | 7,673,751 | -0.63(-5.48%) |
Oct 06, 2004 | 11.40 | 11.72 | 11.34 | 11.58 | 7,524,101 | +0.22(+1.96%) |
Oct 05, 2004 | 11.39 | 11.46 | 11.10 | 11.36 | 26,193,016 | -0.84(-6.89%) |
Oct 04, 2004 | 13.42 | 13.50 | 12.16 | 12.20 | 13,100,665 | -1.15(-8.60%) |
Oct 01, 2004 | 13.40 | 13.42 | 13.26 | 13.34 | 2,531,127 | +0.06(+0.42%) |
Sep 30, 2004 | 13.11 | 13.32 | 13.04 | 13.29 | 2,892,321 | +0.18(+1.41%) |
Sep 29, 2004 | 13.23 | 13.42 | 13.09 | 13.10 | 4,080,981 | -0.09(-0.66%) |
Sep 28, 2004 | 13.50 | 13.51 | 13.16 | 13.19 | 2,990,241 | -0.31(-2.28%) |
Sep 27, 2004 | 13.43 | 13.65 | 13.25 | 13.50 | 3,234,578 | +0.07(+0.55%) |
Sep 24, 2004 | 13.47 | 13.48 | 13.25 | 13.42 | 1,890,032 | -0.04(-0.32%) |
Sep 23, 2004 | 13.72 | 13.72 | 13.40 | 13.47 | 2,761,839 | -0.25(-1.81%) |
Sep 22, 2004 | 13.79 | 13.87 | 13.56 | 13.72 | 3,650,043 | -0.08(-0.55%) |
Sep 21, 2004 | 13.41 | 13.79 | 13.36 | 13.79 | 5,555,548 | +0.41(+3.07%) |
Sep 20, 2004 | 13.56 | 13.56 | 13.31 | 13.38 | 2,372,008 | -0.20(-1.45%) |
Sep 17, 2004 | 13.64 | 13.64 | 13.49 | 13.58 | 2,794,633 | +0.13(+0.93%) |
Sep 16, 2004 | 13.31 | 13.51 | 13.31 | 13.45 | 1,804,352 | +0.18(+1.39%) |
Sep 15, 2004 | 13.34 | 13.36 | 13.22 | 13.27 | 1,511,517 | -0.07(-0.52%) |
Sep 14, 2004 | 13.40 | 13.40 | 13.28 | 13.34 | 2,017,512 | -0.03(-0.23%) |
Sep 13, 2004 | 13.40 | 13.51 | 13.32 | 13.37 | 2,147,994 | -0.01(-0.06%) |
Sep 10, 2004 | 13.42 | 13.42 | 13.22 | 13.38 | 1,272,261 | -0.02(-0.15%) |
Sep 09, 2004 | 13.31 | 13.42 | 13.22 | 13.40 | 1,968,552 | +0.11(+0.85%) |
Sep 08, 2004 | 13.54 | 13.61 | 13.27 | 13.28 | 2,281,479 | -0.31(-2.25%) |
Sep 07, 2004 | 13.10 | 13.61 | 13.07 | 13.59 | 4,745,864 | +0.63(+4.84%) |
Sep 03, 2004 | 12.93 | 13.09 | 12.86 | 12.96 | 2,009,198 | +0.01(+0.10%) |
Sep 02, 2004 | 12.99 | 13.04 | 12.83 | 12.95 | 1,269,259 | -0.04(-0.33%) |
Sep 01, 2004 | 12.79 | 12.99 | 12.74 | 12.99 | 2,072,014 | +0.23(+1.78%) |
Aug 31, 2004 | 12.60 | 12.80 | 12.60 | 12.76 | 1,963,009 | +0.16(+1.29%) |
Aug 30, 2004 | 12.84 | 12.85 | 12.57 | 12.60 | 1,367,178 | -0.24(-1.86%) |
Aug 27, 2004 | 12.90 | 12.90 | 12.74 | 12.84 | 1,185,888 | -0.02(-0.17%) |
Aug 26, 2004 | 12.86 | 12.92 | 12.75 | 12.86 | 1,911,047 | +0.05(+0.36%) |
Aug 25, 2004 | 12.95 | 13.03 | 12.55 | 12.81 | 5,404,974 | -0.12(-0.94%) |
Aug 24, 2004 | 13.32 | 13.40 | 12.85 | 12.94 | 3,932,024 | -0.28(-2.13%) |
Aug 23, 2004 | 12.72 | 13.50 | 12.72 | 13.22 | 6,789,935 | +0.50(+3.90%) |
Aug 20, 2004 | 12.64 | 12.77 | 12.61 | 12.72 | 3,773,135 | +0.07(+0.55%) |
Aug 19, 2004 | 12.82 | 12.87 | 12.59 | 12.65 | 2,019,590 | -0.23(-1.81%) |
Aug 18, 2004 | 12.80 | 12.95 | 12.70 | 12.89 | 1,802,504 | +0.09(+0.73%) |
Aug 17, 2004 | 12.88 | 13.31 | 12.75 | 12.79 | 6,558,531 | +0.04(+0.30%) |
Aug 16, 2004 | 12.18 | 12.75 | 12.18 | 12.75 | 4,486,285 | +0.51(+4.14%) |
Aug 13, 2004 | 12.01 | 12.25 | 12.01 | 12.25 | 2,041,299 | +0.27(+2.30%) |
Aug 12, 2004 | 12.04 | 12.07 | 11.84 | 11.97 | 2,500,874 | -0.11(-0.90%) |
Aug 11, 2004 | 12.15 | 12.15 | 11.98 | 12.08 | 2,370,853 | -0.09(-0.71%) |
Aug 10, 2004 | 12.08 | 12.29 | 12.03 | 12.17 | 3,086,544 | +0.13(+1.08%) |
Aug 09, 2004 | 12.25 | 12.49 | 12.02 | 12.04 | 3,275,224 | -0.23(-1.84%) |
Aug 06, 2004 | 12.39 | 12.50 | 12.22 | 12.26 | 3,727,409 | +0.19(+1.60%) |
Aug 05, 2004 | 12.27 | 12.42 | 12.05 | 12.07 | 3,649,350 | -0.04(-0.32%) |
Aug 04, 2004 | 11.98 | 12.20 | 11.87 | 12.11 | 2,126,286 | +0.13(+1.05%) |
Aug 03, 2004 | 12.17 | 12.20 | 11.97 | 11.98 | 2,787,704 | -0.23(-1.86%) |
Aug 02, 2004 | 11.88 | 12.22 | 11.77 | 12.21 | 3,534,110 | +0.38(+3.24%) |
Jul 30, 2004 | 11.92 | 11.98 | 11.78 | 11.83 | 2,219,586 | -0.02(-0.13%) |
Jul 29, 2004 | 11.63 | 11.91 | 11.44 | 11.84 | 3,411,480 | +0.34(+2.99%) |
Jul 28, 2004 | 11.56 | 11.62 | 11.37 | 11.50 | 3,513,325 | -0.06(-0.51%) |
Jul 27, 2004 | 11.31 | 11.58 | 11.01 | 11.56 | 7,018,568 | +0.67(+6.12%) |
Jul 26, 2004 | 10.91 | 11.02 | 10.61 | 10.89 | 3,592,538 | -0.07(-0.67%) |
Jul 23, 2004 | 11.05 | 11.13 | 10.86 | 10.96 | 1,637,150 | -0.07(-0.65%) |
Jul 22, 2004 | 11.01 | 11.25 | 10.98 | 11.04 | 2,999,248 | +0.06(+0.59%) |
Jul 21, 2004 | 11.13 | 11.33 | 10.94 | 10.97 | 1,879,177 | -0.16(-1.42%) |
Jul 20, 2004 | 11.15 | 11.26 | 10.80 | 11.13 | 5,178,419 | -0.14(-1.25%) |
Jul 19, 2004 | 11.47 | 11.50 | 11.19 | 11.27 | 2,561,843 | -0.19(-1.63%) |
Jul 16, 2004 | 11.37 | 11.60 | 11.36 | 11.46 | 2,431,129 | +0.18(+1.63%) |
Jul 15, 2004 | 11.23 | 11.36 | 11.17 | 11.27 | 2,205,268 | +0.11(+0.97%) |
Jul 14, 2004 | 11.06 | 11.32 | 10.98 | 11.16 | 2,905,485 | -0.03(-0.23%) |
Jul 13, 2004 | 10.90 | 11.25 | 10.88 | 11.19 | 2,138,987 | +0.29(+2.68%) |
Jul 12, 2004 | 10.83 | 10.95 | 10.74 | 10.90 | 2,514,500 | +0.06(+0.54%) |
Jul 09, 2004 | 10.81 | 10.91 | 10.68 | 10.84 | 2,505,262 | +0.25(+2.37%) |
Jul 08, 2004 | 11.21 | 11.21 | 10.58 | 10.59 | 3,646,579 | -0.65(-5.76%) |
Jul 07, 2004 | 11.27 | 11.39 | 11.07 | 11.23 | 2,345,450 | +0.10(+0.89%) |
Jul 06, 2004 | 11.37 | 11.42 | 11.06 | 11.13 | 2,600,179 | -0.31(-2.71%) |
Jul 02, 2004 | 11.25 | 11.66 | 11.25 | 11.44 | 2,128,364 | +0.24(+2.16%) |
Jul 01, 2004 | 11.26 | 11.34 | 11.16 | 11.20 | 2,072,014 | -0.06(-0.56%) |
Jun 30, 2004 | 11.04 | 11.28 | 10.96 | 11.26 | 2,923,729 | +0.38(+3.48%) |
Jun 29, 2004 | 11.04 | 11.04 | 10.84 | 10.89 | 3,864,357 | -0.15(-1.37%) |
Jun 28, 2004 | 11.45 | 11.58 | 11.01 | 11.04 | 4,212,850 | -0.42(-3.63%) |
Jun 25, 2004 | 11.64 | 11.70 | 11.39 | 11.45 | 3,411,941 | -0.17(-1.47%) |
Jun 24, 2004 | 11.58 | 12.23 | 11.58 | 11.62 | 5,806,813 | +0.10(+0.84%) |
Jun 23, 2004 | 11.23 | 11.53 | 11.19 | 11.53 | 2,366,927 | +0.41(+3.66%) |
Jun 22, 2004 | 10.96 | 11.15 | 10.89 | 11.12 | 2,199,956 | +0.16(+1.44%) |
Jun 21, 2004 | 11.12 | 11.23 | 10.95 | 10.96 | 1,696,271 | -0.14(-1.25%) |
Jun 18, 2004 | 11.07 | 11.22 | 11.01 | 11.10 | 1,724,215 | +0.03(+0.29%) |
Jun 17, 2004 | 11.12 | 11.15 | 10.97 | 11.07 | 3,432,495 | +0.09(+0.83%) |
Jun 16, 2004 | 11.04 | 11.26 | 10.91 | 10.98 | 3,217,950 | -0.06(-0.57%) |
Jun 15, 2004 | 11.15 | 11.26 | 11.00 | 11.04 | 2,904,792 | +0.07(+0.67%) |
Jun 14, 2004 | 11.30 | 11.34 | 10.91 | 10.97 | 2,712,879 | -0.33(-2.95%) |
Jun 10, 2004 | 11.33 | 11.41 | 11.27 | 11.30 | 2,025,595 | -0.02(-0.21%) |
Jun 09, 2004 | 11.46 | 11.55 | 11.24 | 11.32 | 4,024,401 | -0.35(-2.99%) |
Jun 08, 2004 | 11.42 | 11.68 | 11.25 | 11.67 | 5,304,283 | -0.17(-1.43%) |
Jun 07, 2004 | 11.28 | 11.85 | 11.14 | 11.84 | 3,334,345 | +0.66(+5.93%) |
Jun 04, 2004 | 11.26 | 11.29 | 10.97 | 11.18 | 2,063,700 | -0.02(-0.15%) |
Jun 03, 2004 | 11.46 | 11.46 | 11.15 | 11.20 | 1,489,808 | -0.09(-0.82%) |
Jun 02, 2004 | 11.39 | 11.53 | 11.09 | 11.29 | 2,449,143 | -0.10(-0.91%) |
Jun 01, 2004 | 11.42 | 11.58 | 11.22 | 11.39 | 2,448,681 | -0.03(-0.25%) |
May 28, 2004 | 11.35 | 11.59 | 11.29 | 11.42 | 4,888,125 | +0.07(+0.59%) |
May 27, 2004 | 11.19 | 11.41 | 11.15 | 11.35 | 2,306,421 | +0.19(+1.69%) |
May 26, 2004 | 11.33 | 11.52 | 11.03 | 11.17 | 4,695,981 | -0.17(-1.47%) |
May 25, 2004 | 10.74 | 11.36 | 10.64 | 11.33 | 5,764,089 | +0.56(+5.21%) |
May 24, 2004 | 10.42 | 10.77 | 10.42 | 10.77 | 3,372,219 | +0.43(+4.19%) |
May 21, 2004 | 10.18 | 10.39 | 10.13 | 10.34 | 2,170,627 | +0.20(+2.01%) |
May 20, 2004 | 10.09 | 10.17 | 9.894 | 10.13 | 2,474,547 | +0.12(+1.19%) |
May 19, 2004 | 10.44 | 10.44 | 10.02 | 10.02 | 3,635,032 | -0.42(-4.02%) |
May 18, 2004 | 10.36 | 10.44 | 10.17 | 10.44 | 2,871,767 | +0.11(+1.11%) |
May 17, 2004 | 10.44 | 10.55 | 10.28 | 10.32 | 2,674,312 | -0.12(-1.18%) |
May 14, 2004 | 10.33 | 10.52 | 10.20 | 10.44 | 3,032,041 | +0.25(+2.42%) |
May 13, 2004 | 9.970 | 10.36 | 9.877 | 10.20 | 3,774,059 | +0.06(+0.64%) |
May 12, 2004 | 10.00 | 10.19 | 9.743 | 10.13 | 3,048,669 | +0.13(+1.32%) |
May 11, 2004 | 9.873 | 10.02 | 9.749 | 10.00 | 3,388,385 | +0.13(+1.29%) |
May 10, 2004 | 9.862 | 10.11 | 9.689 | 9.873 | 4,080,519 | -0.27(-2.65%) |
May 07, 2004 | 10.28 | 10.36 | 10.02 | 10.14 | 4,452,799 | -0.33(-3.18%) |
May 06, 2004 | 10.56 | 10.69 | 10.38 | 10.47 | 1,926,520 | -0.20(-1.87%) |
May 05, 2004 | 10.65 | 10.74 | 10.56 | 10.67 | 2,254,459 | +0.05(+0.49%) |
May 04, 2004 | 10.83 | 10.87 | 10.50 | 10.62 | 3,543,117 | -0.11(-1.05%) |
May 03, 2004 | 10.75 | 10.89 | 10.55 | 10.73 | 2,990,934 | +0.09(+0.83%) |
Apr 30, 2004 | 10.74 | 10.82 | 10.61 | 10.65 | 2,907,102 | +0.02(+0.14%) |
Apr 29, 2004 | 10.91 | 11.04 | 10.42 | 10.63 | 4,369,198 | -0.18(-1.62%) |
Apr 28, 2004 | 11.28 | 11.43 | 10.79 | 10.81 | 4,545,176 | -0.48(-4.22%) |
Apr 27, 2004 | 11.36 | 11.36 | 11.12 | 11.28 | 6,698,251 | +0.67(+6.28%) |
Apr 26, 2004 | 10.49 | 10.71 | 10.46 | 10.62 | 3,706,624 | +0.16(+1.49%) |
Apr 23, 2004 | 10.45 | 10.55 | 10.37 | 10.46 | 2,523,275 | -0.24(-2.29%) |
Apr 22, 2004 | 10.45 | 10.75 | 10.44 | 10.70 | 4,599,216 | +0.46(+4.48%) |
Apr 21, 2004 | 10.08 | 10.34 | 9.996 | 10.24 | 4,880,966 | +0.17(+1.65%) |
Apr 20, 2004 | 10.38 | 10.42 | 10.08 | 10.08 | 3,581,453 | -0.30(-2.92%) |
Apr 19, 2004 | 10.52 | 10.53 | 10.27 | 10.38 | 2,659,762 | -0.13(-1.24%) |
Apr 16, 2004 | 10.61 | 10.65 | 10.48 | 10.51 | 3,070,609 | +0.01(+0.08%) |
Apr 15, 2004 | 10.72 | 10.72 | 10.40 | 10.50 | 3,815,629 | +0.01(+0.12%) |
Apr 14, 2004 | 10.29 | 10.64 | 10.18 | 10.49 | 4,421,390 | -0.04(-0.35%) |
Apr 13, 2004 | 10.76 | 10.76 | 10.49 | 10.53 | 4,530,626 | -0.23(-2.15%) |
Apr 12, 2004 | 10.93 | 10.98 | 10.70 | 10.76 | 3,088,160 | -0.20(-1.80%) |
Apr 08, 2004 | 11.21 | 11.25 | 10.89 | 10.96 | 1,760,011 | -0.21(-1.86%) |
Apr 07, 2004 | 11.37 | 11.39 | 11.15 | 11.16 | 1,684,724 | -0.18(-1.58%) |
Apr 06, 2004 | 11.17 | 11.41 | 11.16 | 11.34 | 3,819,555 | +0.20(+1.77%) |
Apr 05, 2004 | 11.46 | 11.48 | 10.93 | 11.15 | 5,278,187 | -0.30(-2.63%) |
Apr 02, 2004 | 11.86 | 11.86 | 11.37 | 11.45 | 5,987,179 | -0.57(-4.74%) |
Apr 01, 2004 | 12.06 | 12.20 | 11.95 | 12.02 | 2,371,777 | -0.02(-0.18%) |
Mar 31, 2004 | 12.10 | 12.28 | 11.93 | 12.04 | 3,236,656 | -0.02(-0.20%) |
Mar 30, 2004 | 11.75 | 12.12 | 11.68 | 12.06 | 3,179,844 | +0.31(+2.62%) |
Mar 29, 2004 | 11.81 | 11.88 | 11.68 | 11.75 | 2,066,702 | -0.03(-0.26%) |
Mar 26, 2004 | 11.82 | 11.93 | 11.75 | 11.78 | 1,690,959 | -0.04(-0.31%) |
Mar 25, 2004 | 11.72 | 11.93 | 11.63 | 11.82 | 2,049,382 | +0.17(+1.49%) |
Mar 24, 2004 | 11.73 | 11.96 | 11.58 | 11.65 | 2,704,565 | -0.05(-0.39%) |
Mar 23, 2004 | 11.86 | 11.96 | 11.63 | 11.69 | 2,414,502 | -0.03(-0.30%) |
Mar 22, 2004 | 11.79 | 11.79 | 11.61 | 11.73 | 1,955,619 | -0.13(-1.10%) |
Mar 19, 2004 | 11.91 | 11.97 | 11.83 | 11.86 | 1,791,650 | -0.06(-0.47%) |
Mar 18, 2004 | 11.85 | 12.00 | 11.83 | 11.91 | 2,631,587 | +0.02(+0.13%) |
Mar 17, 2004 | 12.04 | 12.12 | 11.76 | 11.90 | 3,313,329 | -0.14(-1.15%) |
Mar 16, 2004 | 12.18 | 12.19 | 11.85 | 12.04 | 3,563,671 | +0.02(+0.14%) |
Mar 15, 2004 | 12.18 | 12.39 | 12.02 | 12.02 | 2,778,929 | -0.16(-1.28%) |
Mar 12, 2004 | 12.00 | 12.18 | 11.81 | 12.18 | 2,501,105 | +0.38(+3.19%) |
Mar 11, 2004 | 11.76 | 12.06 | 11.72 | 11.80 | 2,981,696 | -0.16(-1.32%) |
Mar 10, 2004 | 12.36 | 12.47 | 11.95 | 11.96 | 3,456,975 | -0.24(-1.97%) |
Mar 09, 2004 | 12.28 | 12.37 | 12.13 | 12.20 | 2,238,524 | -0.08(-0.67%) |
Mar 08, 2004 | 12.50 | 12.59 | 12.16 | 12.28 | 3,685,146 | -0.22(-1.73%) |
Mar 05, 2004 | 12.09 | 12.56 | 12.06 | 12.50 | 5,928,982 | +0.60(+5.00%) |
Mar 04, 2004 | 11.67 | 12.02 | 11.59 | 11.90 | 3,197,165 | +0.27(+2.36%) |
Mar 03, 2004 | 11.71 | 11.73 | 11.48 | 11.63 | 2,591,403 | -0.08(-0.65%) |
Mar 02, 2004 | 11.94 | 12.02 | 11.60 | 11.70 | 5,019,762 | -0.24(-2.03%) |
Mar 01, 2004 | 11.45 | 12.04 | 11.45 | 11.94 | 7,040,969 | +0.52(+4.57%) |
Feb 27, 2004 | 10.99 | 11.48 | 10.92 | 11.42 | 7,817,628 | +0.55(+5.08%) |
Feb 26, 2004 | 10.19 | 10.88 | 10.11 | 10.87 | 8,971,878 | +0.68(+6.72%) |
Feb 25, 2004 | 10.07 | 10.22 | 9.816 | 10.19 | 2,994,398 | +0.13(+1.27%) |
Feb 24, 2004 | 9.916 | 10.12 | 9.914 | 10.06 | 2,253,766 | +0.14(+1.44%) |
Feb 23, 2004 | 9.998 | 10.06 | 9.873 | 9.916 | 1,864,628 | -0.02(-0.15%) |
Feb 20, 2004 | 10.18 | 10.18 | 9.905 | 9.931 | 2,103,884 | -0.20(-1.97%) |
Feb 19, 2004 | 10.28 | 10.28 | 10.05 | 10.13 | 1,681,491 | +0.03(+0.32%) |
Feb 18, 2004 | 10.13 | 10.20 | 9.994 | 10.10 | 2,352,840 | -0.15(-1.48%) |
Feb 17, 2004 | 10.07 | 10.31 | 10.07 | 10.25 | 2,181,943 | +0.29(+2.91%) |
Feb 13, 2004 | 10.18 | 10.28 | 9.951 | 9.959 | 2,687,475 | -0.22(-2.17%) |
Feb 12, 2004 | 10.10 | 10.28 | 10.01 | 10.18 | 3,175,457 | +0.10(+1.01%) |
Feb 11, 2004 | 9.689 | 10.14 | 9.604 | 10.08 | 5,230,381 | +0.39(+4.02%) |
Feb 10, 2004 | 9.732 | 9.754 | 9.626 | 9.689 | 2,249,609 | -0.04(-0.40%) |
Feb 09, 2004 | 9.738 | 9.784 | 9.637 | 9.728 | 2,894,631 | -0.00(-0.04%) |
Feb 06, 2004 | 9.409 | 9.769 | 9.409 | 9.732 | 3,553,047 | +0.35(+3.76%) |
Feb 05, 2004 | 9.351 | 9.498 | 9.147 | 9.379 | 2,537,363 | +0.03(+0.30%) |
Feb 04, 2004 | 9.569 | 9.613 | 9.310 | 9.351 | 2,712,648 | -0.23(-2.37%) |
Feb 03, 2004 | 9.440 | 9.656 | 9.383 | 9.578 | 2,453,069 | +0.15(+1.56%) |
Feb 02, 2004 | 9.338 | 9.574 | 9.269 | 9.431 | 3,539,653 | +0.09(+0.97%) |
Jan 30, 2004 | 9.266 | 9.472 | 9.186 | 9.340 | 3,146,127 | +0.06(+0.70%) |
Jan 29, 2004 | 9.446 | 9.463 | 8.877 | 9.275 | 8,091,295 | -0.19(-1.99%) |
Jan 28, 2004 | 9.840 | 9.840 | 9.349 | 9.463 | 4,718,613 | -0.31(-3.21%) |
Jan 27, 2004 | 9.851 | 9.933 | 9.671 | 9.777 | 5,152,785 | -0.06(-0.64%) |
Jan 26, 2004 | 9.849 | 9.862 | 9.639 | 9.840 | 2,879,388 | -0.01(-0.09%) |
Jan 23, 2004 | 9.905 | 10.01 | 9.719 | 9.849 | 4,029,712 | -0.03(-0.35%) |
Jan 22, 2004 | 9.894 | 9.974 | 9.654 | 9.883 | 3,877,290 | +0.01(+0.11%) |
Jan 21, 2004 | 9.721 | 9.905 | 9.704 | 9.873 | 5,489,037 | +0.39(+4.11%) |
Jan 20, 2004 | 9.613 | 9.643 | 9.273 | 9.483 | 3,386,307 | -0.11(-1.13%) |
Jan 16, 2004 | 9.797 | 9.808 | 9.511 | 9.591 | 2,294,643 | +0.06(+0.68%) |
Jan 15, 2004 | 9.580 | 9.639 | 9.353 | 9.526 | 2,799,252 | +0.00(+0.02%) |
Jan 14, 2004 | 9.472 | 9.591 | 9.310 | 9.524 | 3,385,614 | +0.21(+2.23%) |
Jan 13, 2004 | 9.613 | 9.645 | 9.072 | 9.316 | 7,818,090 | -0.29(-3.06%) |
Jan 12, 2004 | 9.754 | 9.829 | 9.472 | 9.611 | 3,670,597 | -0.11(-1.16%) |
Jan 09, 2004 | 9.290 | 10.04 | 9.457 | 9.723 | 6,477,008 | +0.43(+4.66%) |
Jan 08, 2004 | 9.680 | 9.418 | 8.660 | 9.290 | 8,418,309 | -0.39(-4.03%) |
Jan 07, 2004 | 9.743 | 9.745 | 9.531 | 9.680 | 3,566,673 | -0.22(-2.19%) |
Jan 06, 2004 | 9.634 | 9.992 | 9.634 | 9.896 | 3,631,106 | +0.27(+2.81%) |
Jan 05, 2004 | 9.797 | 9.931 | 9.414 | 9.626 | 5,316,985 | +4.70(+95.54%) |
Jan 02, 2004 | 5.067 | 5.096 | 4.850 | 4.923 | 5,077,960 | -0.14(-2.85%) |
Dec 31, 2003 | 5.095 | 5.115 | 4.991 | 5.067 | 2,232,288 | -0.03(-0.53%) |
Dec 30, 2003 | 5.183 | 5.183 | 5.069 | 5.094 | 3,321,412 | -0.09(-1.70%) |
Dec 29, 2003 | 5.191 | 5.226 | 5.150 | 5.183 | 2,285,867 | +0.01(+0.16%) |
Dec 26, 2003 | 5.119 | 5.204 | 5.119 | 5.174 | 1,585,188 | +0.06(+1.09%) |
Dec 24, 2003 | 5.118 | 5.146 | 5.045 | 5.119 | 1,780,103 | +0.00(+0.01%) |
Dec 23, 2003 | 5.030 | 5.122 | 5.008 | 5.118 | 4,005,001 | +0.09(+1.74%) |
Dec 22, 2003 | 4.953 | 5.030 | 4.953 | 5.030 | 2,768,536 | +0.08(+1.57%) |
Dec 19, 2003 | 4.950 | 4.971 | 4.894 | 4.953 | 3,107,098 | +0.03(+0.56%) |
Dec 18, 2003 | 4.939 | 5.002 | 4.937 | 4.925 | 4,922,304 | +0.03(+0.52%) |
Dec 17, 2003 | 4.804 | 4.939 | 4.757 | 4.899 | 4,469,657 | +0.12(+2.58%) |
Dec 16, 2003 | 4.748 | 4.800 | 4.618 | 4.776 | 6,159,231 | +0.11(+2.34%) |
Dec 15, 2003 | 4.757 | 4.795 | 4.654 | 4.667 | 3,532,031 | -0.09(-1.90%) |
Dec 12, 2003 | 4.774 | 4.780 | 4.717 | 4.757 | 2,534,823 | +0.03(+0.68%) |
Dec 11, 2003 | 4.606 | 4.762 | 4.606 | 4.725 | 7,336,114 | +0.13(+2.83%) |
Dec 10, 2003 | 4.892 | 4.892 | 4.549 | 4.595 | 9,479,259 | -0.30(-6.06%) |
Dec 09, 2003 | 5.129 | 5.129 | 4.886 | 4.892 | 4,734,317 | -0.24(-4.63%) |
Dec 08, 2003 | 5.095 | 5.134 | 5.023 | 5.130 | 2,870,151 | +0.05(+0.96%) |
Dec 05, 2003 | 5.066 | 5.133 | 5.057 | 5.081 | 2,084,485 | +0.01(+0.28%) |
Dec 04, 2003 | 5.156 | 5.196 | 5.029 | 5.067 | 3,589,305 | -0.08(-1.62%) |
Dec 03, 2003 | 5.256 | 5.263 | 5.143 | 5.150 | 2,834,586 | -0.11(-2.01%) |
Dec 02, 2003 | 5.302 | 5.302 | 5.232 | 5.256 | 2,191,180 | -0.05(-0.89%) |