Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 12.94 | 13.17 | 12.85 | 12.97 | 4,528,086 | +0.16(+1.28%) |
Jul 29, 2004 | 12.42 | 12.87 | 12.36 | 12.81 | 4,426,823 | +0.39(+3.12%) |
Jul 28, 2004 | 12.33 | 12.53 | 12.22 | 12.42 | 7,715,044 | +0.13(+1.06%) |
Jul 27, 2004 | 12.15 | 12.45 | 11.87 | 12.29 | 8,637,691 | +0.13(+1.10%) |
Jul 26, 2004 | 12.42 | 12.53 | 11.95 | 12.16 | 6,704,028 | -0.26(-2.10%) |
Jul 23, 2004 | 12.36 | 12.48 | 12.11 | 12.42 | 6,136,204 | -0.25(-1.94%) |
Jul 22, 2004 | 12.45 | 12.68 | 12.31 | 12.67 | 5,794,811 | +0.19(+1.55%) |
Jul 21, 2004 | 12.88 | 12.90 | 12.47 | 12.47 | 7,058,582 | -0.48(-3.74%) |
Jul 20, 2004 | 12.66 | 12.99 | 12.30 | 12.96 | 9,826,253 | -0.20(-1.53%) |
Jul 19, 2004 | 13.37 | 13.38 | 12.52 | 13.16 | 5,190,458 | -0.25(-1.83%) |
Jul 16, 2004 | 13.59 | 13.63 | 13.32 | 13.40 | 6,328,791 | +0.09(+0.70%) |
Jul 15, 2004 | 13.09 | 13.34 | 12.94 | 13.31 | 4,366,388 | +0.20(+1.53%) |
Jul 14, 2004 | 12.90 | 13.30 | 12.87 | 13.11 | 5,961,344 | +0.27(+2.09%) |
Jul 13, 2004 | 12.96 | 12.96 | 12.73 | 12.84 | 5,527,284 | -0.21(-1.60%) |
Jul 12, 2004 | 13.18 | 13.22 | 12.94 | 13.05 | 4,546,888 | -0.21(-1.57%) |
Jul 09, 2004 | 13.14 | 13.26 | 12.92 | 13.26 | 8,694,097 | +0.22(+1.69%) |
Jul 08, 2004 | 12.93 | 13.19 | 12.72 | 13.04 | 8,101,025 | +0.10(+0.81%) |
Jul 07, 2004 | 12.27 | 13.02 | 12.27 | 12.93 | 11,538,589 | +0.82(+6.79%) |
Jul 06, 2004 | 12.33 | 12.61 | 12.00 | 12.11 | 6,067,710 | -0.17(-1.39%) |
Jul 02, 2004 | 12.34 | 12.34 | 12.20 | 12.28 | 2,349,189 | +0.18(+1.51%) |
Jul 01, 2004 | 12.42 | 12.42 | 12.05 | 12.10 | 3,722,818 | -0.24(-1.96%) |
Jun 30, 2004 | 12.19 | 12.35 | 12.04 | 12.34 | 5,407,219 | +0.26(+2.16%) |
Jun 29, 2004 | 12.29 | 12.37 | 12.01 | 12.08 | 7,318,051 | -0.26(-2.11%) |
Jun 28, 2004 | 12.77 | 12.95 | 12.31 | 12.34 | 6,828,122 | -0.30(-2.36%) |
Jun 25, 2004 | 12.55 | 12.80 | 12.48 | 12.64 | 6,431,666 | +0.10(+0.77%) |
Jun 24, 2004 | 12.66 | 12.82 | 12.53 | 12.54 | 8,251,173 | +0.25(+2.03%) |
Jun 23, 2004 | 12.06 | 12.32 | 11.88 | 12.29 | 5,772,249 | +0.26(+2.13%) |
Jun 22, 2004 | 11.88 | 12.04 | 11.74 | 12.04 | 3,070,922 | +0.15(+1.28%) |
Jun 21, 2004 | 12.14 | 12.21 | 11.82 | 11.88 | 4,819,787 | -0.22(-1.85%) |
Jun 18, 2004 | 11.99 | 12.29 | 11.87 | 12.11 | 6,639,295 | +0.31(+2.59%) |
Jun 17, 2004 | 11.66 | 11.90 | 11.52 | 11.80 | 5,100,207 | +0.15(+1.25%) |
Jun 16, 2004 | 11.41 | 11.72 | 11.30 | 11.66 | 4,583,955 | +0.17(+1.46%) |
Jun 15, 2004 | 11.35 | 11.53 | 11.33 | 11.49 | 6,862,503 | +0.25(+2.19%) |
Jun 14, 2004 | 11.78 | 11.78 | 11.23 | 11.24 | 5,323,684 | -0.54(-4.58%) |
Jun 10, 2004 | 11.84 | 11.95 | 11.69 | 11.78 | 6,622,641 | +0.22(+1.90%) |
Jun 09, 2004 | 12.17 | 12.17 | 11.56 | 11.56 | 8,190,469 | -0.69(-5.59%) |
Jun 08, 2004 | 12.16 | 12.28 | 12.11 | 12.25 | 4,394,860 | -0.05(-0.39%) |
Jun 07, 2004 | 12.29 | 12.34 | 12.14 | 12.30 | 6,229,946 | +0.41(+3.48%) |
Jun 04, 2004 | 11.70 | 11.99 | 11.57 | 11.88 | 9,361,572 | +0.16(+1.40%) |
Jun 03, 2004 | 12.23 | 12.25 | 11.71 | 11.72 | 9,337,667 | -0.54(-4.43%) |
Jun 02, 2004 | 12.26 | 12.28 | 11.97 | 12.26 | 7,498,820 | +0.00(+0.03%) |
Jun 01, 2004 | 12.59 | 12.74 | 12.18 | 12.26 | 6,868,680 | -0.26(-2.08%) |
May 28, 2004 | 12.35 | 12.59 | 12.17 | 12.52 | 11,539,394 | +0.01(+0.12%) |
May 27, 2004 | 12.79 | 12.84 | 12.49 | 12.51 | 8,615,934 | +0.05(+0.42%) |
May 26, 2004 | 12.36 | 12.54 | 12.33 | 12.45 | 9,115,802 | +0.22(+1.76%) |
May 25, 2004 | 12.01 | 12.28 | 11.91 | 12.24 | 7,007,010 | +0.31(+2.56%) |
May 24, 2004 | 12.01 | 12.24 | 11.81 | 11.93 | 8,683,353 | -0.07(-0.56%) |
May 21, 2004 | 11.86 | 12.01 | 11.65 | 12.00 | 12,401,874 | +0.67(+5.95%) |
May 20, 2004 | 11.44 | 11.62 | 11.15 | 11.33 | 8,484,588 | -0.17(-1.46%) |
May 19, 2004 | 11.40 | 12.00 | 11.32 | 11.49 | 15,967,024 | +0.40(+3.63%) |
May 18, 2004 | 10.76 | 11.09 | 10.60 | 11.09 | 8,366,135 | +0.45(+4.20%) |
May 17, 2004 | 10.80 | 10.96 | 10.34 | 10.64 | 8,023,130 | -0.09(-0.83%) |
May 14, 2004 | 10.76 | 10.90 | 10.61 | 10.73 | 9,183,490 | +0.16(+1.51%) |
May 13, 2004 | 10.70 | 10.86 | 10.51 | 10.57 | 11,838,885 | -0.28(-2.54%) |
May 12, 2004 | 11.04 | 11.20 | 10.57 | 10.85 | 11,335,794 | -0.09(-0.78%) |
May 11, 2004 | 11.01 | 11.01 | 10.83 | 10.93 | 7,975,319 | +0.05(+0.44%) |
May 10, 2004 | 10.34 | 11.22 | 10.34 | 10.89 | 17,735,766 | +0.23(+2.20%) |
May 07, 2004 | 10.72 | 11.05 | 10.62 | 10.65 | 12,354,869 | -0.39(-3.51%) |
May 06, 2004 | 11.08 | 11.21 | 10.99 | 11.04 | 9,271,591 | -0.32(-2.82%) |
May 05, 2004 | 11.53 | 11.53 | 11.31 | 11.36 | 5,827,312 | -0.17(-1.45%) |
May 04, 2004 | 11.69 | 11.72 | 11.36 | 11.53 | 12,159,864 | +0.18(+1.54%) |
May 03, 2004 | 11.36 | 11.51 | 11.25 | 11.35 | 7,712,358 | -0.00(-0.03%) |
Apr 30, 2004 | 11.43 | 11.49 | 11.25 | 11.36 | 10,211,159 | +0.25(+2.28%) |
Apr 29, 2004 | 11.04 | 11.50 | 11.04 | 11.10 | 15,622,945 | +0.12(+1.08%) |
Apr 28, 2004 | 11.15 | 11.41 | 10.89 | 10.98 | 20,246,654 | -0.86(-7.23%) |
Apr 27, 2004 | 12.21 | 12.29 | 11.82 | 11.84 | 7,389,768 | -0.37(-3.02%) |
Apr 26, 2004 | 12.31 | 12.64 | 12.19 | 12.21 | 6,951,141 | +0.07(+0.61%) |
Apr 23, 2004 | 12.71 | 12.79 | 12.07 | 12.13 | 8,770,917 | -0.55(-4.34%) |
Apr 22, 2004 | 12.11 | 12.77 | 12.11 | 12.68 | 9,802,079 | +0.65(+5.41%) |
Apr 21, 2004 | 11.73 | 12.26 | 11.69 | 12.03 | 20,511,226 | -0.47(-3.78%) |
Apr 20, 2004 | 13.14 | 13.19 | 12.41 | 12.51 | 13,328,550 | -0.67(-5.11%) |
Apr 19, 2004 | 13.40 | 13.48 | 13.12 | 13.18 | 7,262,988 | -0.18(-1.37%) |
Apr 16, 2004 | 13.24 | 13.49 | 13.11 | 13.36 | 7,933,417 | +0.22(+1.70%) |
Apr 15, 2004 | 13.12 | 13.35 | 13.01 | 13.14 | 8,302,745 | +0.05(+0.37%) |
Apr 14, 2004 | 13.28 | 13.53 | 13.06 | 13.09 | 12,615,950 | -0.19(-1.40%) |
Apr 13, 2004 | 14.01 | 14.01 | 13.18 | 13.28 | 17,026,120 | -0.81(-5.74%) |
Apr 12, 2004 | 14.24 | 14.24 | 14.05 | 14.08 | 6,611,897 | -0.16(-1.12%) |
Apr 08, 2004 | 14.37 | 14.43 | 14.15 | 14.24 | 5,497,201 | -0.13(-0.91%) |
Apr 07, 2004 | 14.56 | 14.61 | 14.34 | 14.37 | 4,147,746 | -0.22(-1.48%) |
Apr 06, 2004 | 14.48 | 14.68 | 14.39 | 14.59 | 5,979,340 | +0.20(+1.37%) |
Apr 05, 2004 | 14.71 | 14.75 | 14.25 | 14.39 | 7,778,434 | -0.39(-2.62%) |
Apr 02, 2004 | 14.52 | 14.84 | 14.26 | 14.78 | 10,036,568 | +0.10(+0.69%) |
Apr 01, 2004 | 14.55 | 14.74 | 14.52 | 14.68 | 8,436,777 | +0.13(+0.87%) |
Mar 31, 2004 | 14.70 | 14.80 | 14.44 | 14.55 | 13,285,842 | -0.07(-0.48%) |
Mar 30, 2004 | 14.60 | 14.77 | 14.45 | 14.62 | 10,000,844 | +0.12(+0.82%) |
Mar 29, 2004 | 14.59 | 14.59 | 14.33 | 14.50 | 5,987,130 | +0.14(+0.99%) |
Mar 26, 2004 | 14.44 | 14.60 | 14.33 | 14.36 | 13,488,099 | +0.09(+0.65%) |
Mar 25, 2004 | 14.22 | 14.32 | 14.14 | 14.27 | 19,704,884 | +0.13(+0.90%) |
Mar 24, 2004 | 14.28 | 14.35 | 14.08 | 14.14 | 22,628,612 | -0.36(-2.46%) |
Mar 23, 2004 | 14.96 | 15.11 | 14.48 | 14.50 | 19,519,548 | -0.44(-2.97%) |
Mar 22, 2004 | 15.26 | 15.39 | 14.90 | 14.94 | 9,956,794 | -0.67(-4.31%) |
Mar 19, 2004 | 15.62 | 15.90 | 15.54 | 15.62 | 5,734,107 | -0.00(-0.02%) |
Mar 18, 2004 | 15.50 | 15.95 | 15.49 | 15.62 | 9,627,488 | +0.22(+1.40%) |
Mar 17, 2004 | 15.19 | 15.43 | 15.01 | 15.41 | 6,632,580 | +0.30(+1.97%) |
Mar 16, 2004 | 15.17 | 15.40 | 14.81 | 15.11 | 8,114,186 | +0.02(+0.15%) |
Mar 15, 2004 | 15.69 | 15.80 | 15.05 | 15.09 | 7,192,077 | -0.53(-3.39%) |
Mar 12, 2004 | 15.39 | 15.68 | 15.04 | 15.61 | 6,277,757 | +0.23(+1.50%) |
Mar 11, 2004 | 15.16 | 15.63 | 15.15 | 15.38 | 7,293,340 | +0.23(+1.50%) |
Mar 10, 2004 | 15.74 | 15.88 | 15.10 | 15.16 | 8,768,769 | -0.59(-3.74%) |
Mar 09, 2004 | 15.82 | 16.01 | 15.49 | 15.74 | 4,966,444 | -0.07(-0.47%) |
Mar 08, 2004 | 16.13 | 16.37 | 15.80 | 15.82 | 4,072,269 | -0.31(-1.92%) |
Mar 05, 2004 | 16.01 | 16.30 | 15.98 | 16.13 | 5,567,306 | +0.23(+1.45%) |
Mar 04, 2004 | 15.71 | 16.04 | 15.57 | 15.90 | 6,872,441 | +0.19(+1.21%) |
Mar 03, 2004 | 15.56 | 15.85 | 15.41 | 15.71 | 9,084,913 | -0.08(-0.52%) |
Mar 02, 2004 | 16.25 | 16.37 | 15.71 | 15.79 | 7,929,925 | -0.70(-4.27%) |
Mar 01, 2004 | 16.01 | 16.70 | 16.01 | 16.49 | 9,012,927 | +0.61(+3.87%) |
Feb 27, 2004 | 15.03 | 15.93 | 15.03 | 15.88 | 6,676,093 | +0.38(+2.43%) |
Feb 26, 2004 | 14.98 | 15.57 | 14.82 | 15.50 | 7,433,550 | +0.34(+2.23%) |
Feb 25, 2004 | 15.28 | 15.29 | 14.77 | 15.16 | 5,586,645 | -0.12(-0.78%) |
Feb 24, 2004 | 15.13 | 15.55 | 15.04 | 15.28 | 5,997,068 | +0.28(+1.89%) |
Feb 23, 2004 | 15.25 | 15.57 | 14.97 | 15.00 | 5,909,504 | -0.24(-1.59%) |
Feb 20, 2004 | 15.73 | 15.73 | 15.04 | 15.24 | 9,295,765 | -0.51(-3.24%) |
Feb 19, 2004 | 15.39 | 16.00 | 15.04 | 15.75 | 11,176,245 | +0.39(+2.57%) |
Feb 18, 2004 | 15.99 | 16.06 | 15.26 | 15.36 | 7,270,509 | -0.54(-3.40%) |
Feb 17, 2004 | 15.60 | 15.90 | 15.54 | 15.90 | 8,127,348 | +0.56(+3.64%) |
Feb 13, 2004 | 15.64 | 15.78 | 15.06 | 15.34 | 7,413,942 | -0.20(-1.29%) |
Feb 12, 2004 | 15.64 | 16.12 | 15.49 | 15.54 | 11,072,296 | +0.00(+0.02%) |
Feb 11, 2004 | 14.65 | 15.57 | 14.62 | 15.54 | 11,778,718 | +0.79(+5.38%) |
Feb 10, 2004 | 14.89 | 14.97 | 14.56 | 14.74 | 5,078,719 | -0.03(-0.23%) |
Feb 09, 2004 | 14.75 | 14.97 | 14.51 | 14.78 | 6,887,751 | +0.08(+0.53%) |
Feb 06, 2004 | 14.15 | 14.74 | 14.12 | 14.70 | 9,880,242 | +0.89(+6.41%) |
Feb 05, 2004 | 13.38 | 13.95 | 13.34 | 13.81 | 7,657,832 | +0.44(+3.28%) |
Feb 04, 2004 | 13.61 | 13.68 | 13.19 | 13.37 | 9,857,948 | -0.22(-1.59%) |
Feb 03, 2004 | 13.64 | 13.82 | 13.56 | 13.59 | 6,138,353 | +0.05(+0.38%) |
Feb 02, 2004 | 13.72 | 13.72 | 13.13 | 13.54 | 11,640,926 | -0.19(-1.36%) |
Jan 30, 2004 | 13.37 | 13.79 | 13.37 | 13.72 | 8,720,152 | +0.36(+2.67%) |
Jan 29, 2004 | 13.87 | 13.87 | 13.06 | 13.37 | 11,466,335 | -0.47(-3.42%) |
Jan 28, 2004 | 14.48 | 14.64 | 13.75 | 13.84 | 11,303,562 | -0.59(-4.10%) |
Jan 27, 2004 | 14.16 | 14.70 | 14.05 | 14.43 | 10,369,097 | +0.27(+1.92%) |
Jan 26, 2004 | 14.14 | 14.20 | 13.83 | 14.16 | 10,566,519 | +0.03(+0.18%) |
Jan 23, 2004 | 14.86 | 14.89 | 14.06 | 14.13 | 8,924,558 | -0.39(-2.69%) |
Jan 22, 2004 | 14.42 | 14.95 | 14.37 | 14.52 | 13,941,499 | +0.10(+0.72%) |
Jan 21, 2004 | 14.52 | 14.52 | 13.96 | 14.42 | 10,514,411 | +0.09(+0.60%) |
Jan 20, 2004 | 13.25 | 14.43 | 13.22 | 14.33 | 19,241,008 | +0.91(+6.80%) |
Jan 16, 2004 | 13.44 | 13.72 | 13.10 | 13.42 | 14,094,333 | +0.07(+0.53%) |
Jan 15, 2004 | 14.38 | 14.38 | 13.10 | 13.35 | 30,357,086 | -1.05(-7.31%) |
Jan 14, 2004 | 14.85 | 14.86 | 13.94 | 14.40 | 14,733,068 | -0.51(-3.42%) |
Jan 13, 2004 | 15.90 | 16.12 | 14.77 | 14.91 | 10,632,327 | -1.06(-6.62%) |
Jan 12, 2004 | 16.55 | 16.55 | 15.79 | 15.97 | 6,293,067 | -0.58(-3.49%) |
Jan 09, 2004 | 16.28 | 16.71 | 16.06 | 16.55 | 5,910,041 | +0.26(+1.60%) |
Jan 08, 2004 | 16.05 | 16.43 | 16.02 | 16.29 | 6,158,229 | +0.24(+1.51%) |
Jan 07, 2004 | 16.03 | 16.13 | 15.64 | 16.05 | 11,149,653 | +0.02(+0.12%) |
Jan 06, 2004 | 16.60 | 16.60 | 15.87 | 16.03 | 7,076,310 | -0.34(-2.05%) |
Jan 05, 2004 | 15.90 | 16.37 | 15.89 | 16.36 | 7,472,766 | +0.76(+4.87%) |
Jan 02, 2004 | 15.62 | 15.75 | 15.52 | 15.60 | 5,337,651 | -0.08(-0.52%) |
Dec 31, 2003 | 15.73 | 15.80 | 15.60 | 15.68 | 5,217,318 | -0.01(-0.09%) |
Dec 30, 2003 | 15.76 | 15.76 | 15.46 | 15.70 | 5,016,135 | +0.03(+0.17%) |
Dec 29, 2003 | 15.51 | 15.71 | 15.45 | 15.67 | 7,606,529 | +0.16(+1.06%) |
Dec 26, 2003 | 15.03 | 15.54 | 14.98 | 15.51 | 3,729,802 | +0.54(+3.63%) |
Dec 24, 2003 | 14.54 | 15.12 | 14.54 | 14.97 | 4,100,472 | +0.20(+1.36%) |
Dec 23, 2003 | 14.73 | 15.07 | 14.34 | 14.77 | 11,015,353 | +0.04(+0.25%) |
Dec 22, 2003 | 15.36 | 15.51 | 14.37 | 14.73 | 19,206,090 | -0.64(-4.14%) |
Dec 19, 2003 | 15.95 | 15.95 | 15.08 | 15.36 | 19,430,642 | -0.84(-5.17%) |
Dec 18, 2003 | 16.72 | 16.65 | 16.17 | 16.20 | 9,350,560 | -0.51(-3.07%) |
Dec 17, 2003 | 16.44 | 16.87 | 16.40 | 16.72 | 5,891,776 | +0.28(+1.70%) |
Dec 16, 2003 | 16.83 | 16.92 | 16.26 | 16.44 | 4,342,214 | -0.31(-1.82%) |
Dec 15, 2003 | 16.65 | 16.87 | 16.49 | 16.74 | 4,633,109 | +0.09(+0.54%) |
Dec 12, 2003 | 16.71 | 16.95 | 16.57 | 16.65 | 4,323,411 | -0.06(-0.36%) |
Dec 11, 2003 | 15.84 | 16.75 | 15.78 | 16.71 | 7,976,394 | +0.75(+4.71%) |
Dec 10, 2003 | 16.96 | 16.98 | 15.91 | 15.96 | 9,926,710 | -1.06(-6.23%) |
Dec 09, 2003 | 17.40 | 17.40 | 16.95 | 17.02 | 8,583,433 | -0.19(-1.12%) |
Dec 08, 2003 | 17.01 | 17.25 | 16.79 | 17.22 | 6,535,883 | +0.36(+2.17%) |
Dec 05, 2003 | 16.68 | 17.03 | 16.42 | 16.85 | 5,361,825 | +0.38(+2.31%) |
Dec 04, 2003 | 16.74 | 16.79 | 16.27 | 16.47 | 4,514,119 | -0.26(-1.58%) |
Dec 03, 2003 | 16.84 | 16.94 | 16.50 | 16.73 | 6,108,269 | -0.07(-0.44%) |
Dec 02, 2003 | 16.38 | 16.80 | 16.38 | 16.81 | 5,318,043 | +0.15(+0.89%) |
Dec 01, 2003 | 16.39 | 16.61 | 16.27 | 16.66 | 7,960,009 | +0.45(+2.80%) |
Nov 28, 2003 | 16.02 | 16.21 | 15.98 | 16.21 | 1,723,885 | +0.33(+2.09%) |
Nov 26, 2003 | 15.92 | 16.05 | 15.80 | 15.87 | 5,755,595 | +0.08(+0.52%) |
Nov 25, 2003 | 15.41 | 15.97 | 15.35 | 15.79 | 5,016,135 | +0.45(+2.96%) |
Nov 24, 2003 | 15.10 | 15.45 | 15.02 | 15.34 | 4,888,549 | +0.21(+1.38%) |
Nov 21, 2003 | 15.10 | 15.22 | 14.97 | 15.13 | 3,473,019 | +0.03(+0.22%) |
Nov 20, 2003 | 15.26 | 15.26 | 15.02 | 15.10 | 5,503,647 | -0.22(-1.43%) |
Nov 19, 2003 | 14.98 | 15.32 | 14.71 | 15.32 | 5,942,005 | +0.36(+2.42%) |
Nov 18, 2003 | 14.41 | 15.00 | 14.41 | 14.96 | 7,750,768 | +0.60(+4.15%) |
Nov 17, 2003 | 14.48 | 14.80 | 14.26 | 14.36 | 7,103,170 | -0.34(-2.33%) |
Nov 14, 2003 | 15.13 | 15.16 | 14.71 | 14.70 | 4,665,073 | -0.36(-2.42%) |
Nov 13, 2003 | 15.12 | 15.34 | 14.97 | 15.07 | 6,107,195 | +0.04(+0.30%) |
Nov 12, 2003 | 14.11 | 15.02 | 14.09 | 15.02 | 7,377,681 | +0.70(+4.86%) |
Nov 11, 2003 | 14.45 | 14.68 | 14.29 | 14.33 | 6,235,855 | -0.19(-1.28%) |
Nov 10, 2003 | 15.25 | 15.25 | 14.15 | 14.51 | 8,603,041 | -0.75(-4.93%) |
Nov 07, 2003 | 14.78 | 15.34 | 14.82 | 15.26 | 5,822,477 | +0.48(+3.27%) |
Nov 06, 2003 | 14.91 | 14.91 | 14.76 | 14.78 | 5,346,784 | -0.12(-0.77%) |
Nov 05, 2003 | 14.39 | 15.28 | 14.76 | 14.90 | 7,112,571 | -0.39(-2.53%) |
Nov 04, 2003 | 14.39 | 15.43 | 14.59 | 15.28 | 10,110,971 | +0.89(+6.18%) |
Nov 03, 2003 | 14.59 | 14.61 | 14.20 | 14.39 | 4,595,774 | -0.03(-0.23%) |
Oct 31, 2003 | 14.33 | 14.65 | 14.30 | 14.43 | 4,059,376 | +0.05(+0.34%) |
Oct 30, 2003 | 14.13 | 14.44 | 14.25 | 14.38 | 5,770,906 | +0.25(+1.74%) |
Oct 29, 2003 | 13.93 | 14.34 | 13.91 | 14.13 | 8,642,794 | +0.15(+1.07%) |
Oct 28, 2003 | 14.02 | 14.03 | 13.72 | 13.98 | 3,433,534 | +0.07(+0.53%) |
Oct 27, 2003 | 13.68 | 13.92 | 13.66 | 13.91 | 3,101,811 | +0.10(+0.76%) |
Oct 24, 2003 | 13.78 | 13.83 | 13.62 | 13.80 | 5,943,885 | +0.00(+0.03%) |
Oct 23, 2003 | 13.91 | 13.92 | 13.66 | 13.80 | 5,412,054 | -0.11(-0.78%) |
Oct 22, 2003 | 14.15 | 14.20 | 13.87 | 13.91 | 7,677,977 | -0.22(-1.58%) |
Oct 21, 2003 | 13.40 | 14.18 | 13.40 | 14.13 | 7,056,970 | +0.53(+3.89%) |
Oct 20, 2003 | 13.60 | 13.83 | 13.55 | 13.60 | 6,382,512 | +0.01(+0.06%) |
Oct 17, 2003 | 13.95 | 13.87 | 13.50 | 13.60 | 4,938,241 | -0.35(-2.54%) |
Oct 16, 2003 | 13.85 | 14.22 | 13.85 | 13.95 | 5,284,468 | +0.10(+0.75%) |
Oct 15, 2003 | 13.83 | 14.00 | 13.65 | 13.85 | 15,216,013 | +0.02(+0.13%) |
Oct 14, 2003 | 13.96 | 14.01 | 13.55 | 13.83 | 7,686,035 | -0.23(-1.67%) |
Oct 13, 2003 | 13.38 | 14.07 | 13.35 | 14.06 | 6,019,631 | +0.71(+5.30%) |
Oct 10, 2003 | 13.31 | 13.64 | 13.29 | 13.35 | 5,906,012 | -0.04(-0.33%) |
Oct 09, 2003 | 13.44 | 13.44 | 12.51 | 13.40 | 19,848,854 | -0.53(-3.77%) |
Oct 08, 2003 | 13.56 | 14.04 | 13.50 | 13.92 | 7,244,186 | +0.36(+2.66%) |
Oct 07, 2003 | 13.22 | 13.58 | 13.19 | 13.56 | 6,508,217 | +0.53(+4.06%) |
Oct 06, 2003 | 12.62 | 13.17 | 12.47 | 13.03 | 4,935,555 | +0.46(+3.67%) |
Oct 03, 2003 | 13.39 | 13.59 | 12.43 | 12.57 | 13,108,834 | -0.73(-5.51%) |
Oct 02, 2003 | 13.00 | 13.32 | 12.99 | 13.31 | 7,564,627 | +0.54(+4.20%) |
Oct 01, 2003 | 12.32 | 12.77 | 12.29 | 12.77 | 5,726,318 | +0.45(+3.62%) |
Sep 30, 2003 | 12.44 | 12.58 | 12.26 | 12.32 | 5,450,464 | -0.12(-0.93%) |
Sep 29, 2003 | 12.00 | 12.53 | 11.97 | 12.44 | 7,044,615 | +0.44(+3.69%) |
Sep 26, 2003 | 12.23 | 12.23 | 11.97 | 12.00 | 6,207,115 | -0.27(-2.21%) |
Sep 25, 2003 | 12.83 | 12.84 | 12.26 | 12.27 | 6,582,888 | -0.51(-3.96%) |
Sep 24, 2003 | 12.83 | 12.83 | 12.56 | 12.77 | 3,651,639 | +0.04(+0.32%) |
Sep 23, 2003 | 12.73 | 12.76 | 12.59 | 12.73 | 4,876,999 | +0.01(+0.06%) |
Sep 22, 2003 | 12.58 | 12.79 | 12.57 | 12.73 | 6,600,079 | +0.18(+1.46%) |
Sep 19, 2003 | 12.20 | 12.58 | 12.20 | 12.54 | 7,267,017 | +0.35(+2.84%) |
Sep 18, 2003 | 11.80 | 12.21 | 11.90 | 12.20 | 9,710,486 | +0.40(+3.38%) |
Sep 17, 2003 | 11.85 | 11.87 | 11.66 | 11.80 | 2,093,481 | -0.04(-0.32%) |
Sep 16, 2003 | 11.87 | 11.87 | 11.71 | 11.84 | 4,234,504 | -0.03(-0.28%) |
Sep 15, 2003 | 11.71 | 11.95 | 11.62 | 11.87 | 5,580,467 | +0.14(+1.17%) |
Sep 12, 2003 | 11.56 | 11.73 | 11.44 | 11.73 | 5,493,172 | +0.08(+0.70%) |
Sep 11, 2003 | 11.58 | 11.65 | 11.52 | 11.65 | 6,520,036 | +0.08(+0.68%) |
Sep 10, 2003 | 11.60 | 11.64 | 11.56 | 11.57 | 5,809,316 | -0.03(-0.23%) |
Sep 09, 2003 | 11.49 | 11.67 | 11.49 | 11.60 | 8,243,921 | +0.16(+1.40%) |
Sep 08, 2003 | 11.36 | 11.50 | 11.18 | 11.44 | 2,649,486 | +0.09(+0.82%) |
Sep 05, 2003 | 11.41 | 11.54 | 11.27 | 11.34 | 3,984,168 | -0.11(-0.98%) |
Sep 04, 2003 | 11.26 | 11.50 | 11.24 | 11.46 | 3,323,945 | +0.22(+1.95%) |
Sep 03, 2003 | 11.30 | 11.30 | 11.16 | 11.24 | 5,647,617 | -0.03(-0.26%) |
Sep 02, 2003 | 11.17 | 11.46 | 11.13 | 11.27 | 3,188,570 | +0.10(+0.87%) |
Aug 29, 2003 | 11.17 | 11.32 | 11.05 | 11.17 | 4,205,764 | +0.00(+0.00%) |
Aug 28, 2003 | 11.06 | 11.17 | 10.99 | 11.17 | 4,603,294 | +0.10(+0.94%) |
Aug 27, 2003 | 10.82 | 11.06 | 10.79 | 11.06 | 12,577,271 | +0.48(+4.50%) |
Aug 26, 2003 | 10.10 | 10.59 | 10.10 | 10.59 | 7,210,610 | +0.54(+5.37%) |
Aug 25, 2003 | 10.17 | 10.19 | 9.825 | 10.05 | 4,718,793 | -0.11(-1.06%) |
Aug 22, 2003 | 10.37 | 10.48 | 10.16 | 10.16 | 7,955,711 | -0.65(-6.03%) |
Aug 21, 2003 | 11.02 | 11.17 | 10.79 | 10.81 | 4,093,220 | -0.17(-1.59%) |
Aug 20, 2003 | 10.98 | 11.07 | 10.87 | 10.98 | 4,822,742 | +0.00(+0.00%) |
Aug 19, 2003 | 10.67 | 10.98 | 10.52 | 10.98 | 3,673,395 | +0.44(+4.17%) |
Aug 18, 2003 | 10.76 | 10.76 | 10.47 | 10.54 | 4,221,343 | -0.14(-1.29%) |
Aug 15, 2003 | 10.80 | 10.92 | 10.65 | 10.68 | 3,901,170 | -0.08(-0.73%) |
Aug 14, 2003 | 10.56 | 10.78 | 10.56 | 10.76 | 5,855,515 | +0.21(+2.01%) |
Aug 13, 2003 | 10.36 | 10.58 | 10.36 | 10.55 | 5,194,218 | +0.18(+1.72%) |
Aug 12, 2003 | 10.55 | 10.55 | 10.30 | 10.37 | 12,162,550 | -0.20(-1.94%) |
Aug 11, 2003 | 10.42 | 10.59 | 10.32 | 10.57 | 4,766,873 | +0.30(+2.94%) |
Aug 08, 2003 | 9.866 | 10.27 | 9.829 | 10.27 | 8,835,113 | +0.52(+5.31%) |
Aug 07, 2003 | 9.862 | 9.888 | 9.717 | 9.754 | 3,760,154 | -0.11(-1.09%) |
Aug 06, 2003 | 9.661 | 9.866 | 9.624 | 9.862 | 3,550,913 | +0.01(+0.15%) |
Aug 05, 2003 | 9.992 | 9.992 | 9.847 | 9.847 | 7,041,929 | -0.14(-1.42%) |
Aug 04, 2003 | 9.978 | 10.10 | 9.940 | 9.989 | 2,305,407 | +0.01(+0.11%) |