Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 12.75 | 12.98 | 12.55 | 12.93 | 3,321,932 | +0.17(+1.35%) |
Aug 30, 2004 | 12.56 | 12.95 | 12.51 | 12.76 | 8,456,720 | -1.19(-8.50%) |
Aug 27, 2004 | 14.02 | 14.09 | 13.85 | 13.95 | 2,220,228 | -0.07(-0.50%) |
Aug 26, 2004 | 14.28 | 14.28 | 13.95 | 14.02 | 1,837,065 | -0.29(-2.03%) |
Aug 25, 2004 | 14.12 | 14.36 | 13.93 | 14.31 | 3,246,115 | -0.20(-1.41%) |
Aug 24, 2004 | 15.28 | 15.29 | 14.32 | 14.51 | 4,038,690 | -0.78(-5.08%) |
Aug 23, 2004 | 15.15 | 15.30 | 15.11 | 15.29 | 1,220,717 | +0.13(+0.83%) |
Aug 20, 2004 | 14.83 | 15.19 | 14.79 | 15.16 | 1,048,823 | +0.28(+1.90%) |
Aug 19, 2004 | 14.68 | 14.90 | 14.51 | 14.88 | 1,386,241 | +0.20(+1.34%) |
Aug 18, 2004 | 14.52 | 14.70 | 14.49 | 14.68 | 1,724,805 | +0.16(+1.08%) |
Aug 17, 2004 | 14.68 | 14.72 | 14.52 | 14.53 | 695,605 | -0.15(-1.02%) |
Aug 16, 2004 | 14.56 | 14.86 | 14.53 | 14.68 | 673,561 | +0.09(+0.59%) |
Aug 13, 2004 | 14.65 | 14.73 | 14.53 | 14.59 | 623,356 | +0.09(+0.65%) |
Aug 12, 2004 | 14.66 | 14.66 | 14.33 | 14.49 | 998,491 | -0.13(-0.86%) |
Aug 11, 2004 | 14.39 | 14.66 | 14.20 | 14.62 | 1,296,025 | +0.24(+1.64%) |
Aug 10, 2004 | 14.28 | 14.52 | 14.28 | 14.39 | 1,702,761 | +0.19(+1.33%) |
Aug 09, 2004 | 14.24 | 14.27 | 14.05 | 14.20 | 2,080,699 | -0.24(-1.68%) |
Aug 06, 2004 | 14.86 | 14.86 | 14.33 | 14.44 | 1,834,644 | -0.42(-2.85%) |
Aug 05, 2004 | 15.15 | 15.15 | 14.82 | 14.86 | 1,373,116 | -0.27(-1.76%) |
Aug 04, 2004 | 15.03 | 15.30 | 14.72 | 15.13 | 2,637,030 | +0.10(+0.68%) |
Aug 03, 2004 | 15.15 | 15.22 | 14.95 | 15.03 | 777,793 | -0.20(-1.34%) |
Aug 02, 2004 | 15.01 | 15.30 | 14.86 | 15.23 | 1,775,010 | +0.27(+1.84%) |
Jul 30, 2004 | 14.60 | 14.99 | 14.54 | 14.96 | 1,685,813 | +0.26(+1.76%) |
Jul 29, 2004 | 14.71 | 14.72 | 14.32 | 14.70 | 1,864,334 | -0.09(-0.64%) |
Jul 28, 2004 | 14.97 | 15.03 | 14.56 | 14.79 | 1,108,967 | -0.09(-0.63%) |
Jul 27, 2004 | 14.70 | 15.02 | 14.62 | 14.89 | 2,459,020 | +0.38(+2.65%) |
Jul 26, 2004 | 15.66 | 15.66 | 14.16 | 14.50 | 5,945,074 | -1.15(-7.37%) |
Jul 23, 2004 | 15.73 | 15.79 | 15.48 | 15.66 | 1,554,185 | -0.06(-0.40%) |
Jul 22, 2004 | 16.03 | 16.08 | 15.59 | 15.72 | 1,765,708 | -0.31(-1.96%) |
Jul 21, 2004 | 16.40 | 16.42 | 16.03 | 16.03 | 939,239 | -0.37(-2.25%) |
Jul 20, 2004 | 16.29 | 16.44 | 16.21 | 16.40 | 804,552 | +0.21(+1.31%) |
Jul 19, 2004 | 16.36 | 16.42 | 16.08 | 16.19 | 962,430 | -0.01(-0.05%) |
Jul 16, 2004 | 16.55 | 16.56 | 16.18 | 16.20 | 914,264 | -0.33(-1.99%) |
Jul 15, 2004 | 16.40 | 16.54 | 16.30 | 16.53 | 1,648,733 | +0.21(+1.30%) |
Jul 14, 2004 | 16.17 | 16.43 | 16.13 | 16.32 | 1,600,949 | +0.15(+0.92%) |
Jul 13, 2004 | 16.28 | 16.44 | 16.14 | 16.17 | 1,929,192 | -0.11(-0.67%) |
Jul 12, 2004 | 16.40 | 16.40 | 16.21 | 16.28 | 914,136 | -0.09(-0.58%) |
Jul 09, 2004 | 16.48 | 16.52 | 16.30 | 16.37 | 679,295 | -0.13(-0.81%) |
Jul 08, 2004 | 16.47 | 16.52 | 16.40 | 16.50 | 1,293,859 | +0.03(+0.19%) |
Jul 07, 2004 | 16.48 | 16.54 | 16.40 | 16.47 | 1,321,764 | +0.11(+0.67%) |
Jul 06, 2004 | 16.51 | 16.70 | 16.35 | 16.36 | 1,513,282 | -0.11(-0.67%) |
Jul 02, 2004 | 16.52 | 16.58 | 16.39 | 16.47 | 1,489,709 | -0.04(-0.24%) |
Jul 01, 2004 | 16.54 | 16.56 | 16.41 | 16.51 | 1,535,581 | +0.07(+0.43%) |
Jun 30, 2004 | 15.93 | 16.44 | 15.93 | 16.44 | 2,782,166 | +0.42(+2.60%) |
Jun 29, 2004 | 16.01 | 16.04 | 15.89 | 16.03 | 1,718,434 | -0.07(-0.44%) |
Jun 28, 2004 | 16.21 | 16.39 | 16.06 | 16.10 | 1,473,526 | -0.11(-0.68%) |
Jun 25, 2004 | 16.05 | 16.39 | 16.05 | 16.21 | 1,450,844 | -0.05(-0.34%) |
Jun 24, 2004 | 15.85 | 16.46 | 15.85 | 16.26 | 1,514,556 | +0.22(+1.37%) |
Jun 23, 2004 | 15.92 | 16.15 | 15.92 | 16.04 | 2,153,203 | -0.05(-0.34%) |
Jun 22, 2004 | 15.70 | 16.13 | 15.70 | 16.10 | 1,588,844 | +0.29(+1.84%) |
Jun 21, 2004 | 15.46 | 15.94 | 15.44 | 15.81 | 1,814,256 | +0.25(+1.61%) |
Jun 18, 2004 | 15.93 | 15.97 | 15.55 | 15.55 | 2,913,540 | -0.46(-2.84%) |
Jun 17, 2004 | 16.03 | 16.13 | 15.93 | 16.01 | 1,611,908 | -0.02(-0.10%) |
Jun 16, 2004 | 16.00 | 16.10 | 15.82 | 16.03 | 883,427 | -0.09(-0.54%) |
Jun 15, 2004 | 15.73 | 16.17 | 15.73 | 16.11 | 1,921,547 | +0.36(+2.29%) |
Jun 14, 2004 | 16.01 | 16.07 | 15.70 | 15.75 | 1,604,390 | -0.34(-2.10%) |
Jun 10, 2004 | 16.14 | 16.18 | 16.03 | 16.09 | 1,926,644 | +0.02(+0.15%) |
Jun 09, 2004 | 15.98 | 16.21 | 15.97 | 16.06 | 2,777,451 | -0.02(-0.15%) |
Jun 08, 2004 | 16.21 | 16.32 | 16.09 | 16.09 | 1,859,874 | -0.24(-1.49%) |
Jun 07, 2004 | 15.88 | 16.37 | 15.88 | 16.33 | 2,556,117 | +0.36(+2.26%) |
Jun 04, 2004 | 16.14 | 16.25 | 15.94 | 15.97 | 1,743,281 | -0.20(-1.21%) |
Jun 03, 2004 | 15.94 | 16.30 | 15.93 | 16.17 | 2,799,368 | +0.13(+0.83%) |
Jun 02, 2004 | 16.00 | 16.19 | 15.99 | 16.03 | 2,315,031 | +0.08(+0.49%) |
Jun 01, 2004 | 15.92 | 16.06 | 15.83 | 15.95 | 1,735,254 | -0.15(-0.93%) |
May 28, 2004 | 15.89 | 16.17 | 15.81 | 16.10 | 4,927,979 | +0.02(+0.15%) |
May 27, 2004 | 15.50 | 16.18 | 15.50 | 16.08 | 3,981,094 | +0.47(+3.02%) |
May 26, 2004 | 15.30 | 15.66 | 15.30 | 15.61 | 1,945,630 | +0.22(+1.43%) |
May 25, 2004 | 14.95 | 15.44 | 14.94 | 15.39 | 1,776,157 | +0.38(+2.56%) |
May 24, 2004 | 14.94 | 15.13 | 14.85 | 15.01 | 1,732,450 | +0.07(+0.47%) |
May 21, 2004 | 14.82 | 15.00 | 14.79 | 14.93 | 2,638,177 | +0.04(+0.26%) |
May 20, 2004 | 14.64 | 14.94 | 14.64 | 14.90 | 1,887,398 | +0.17(+1.17%) |
May 19, 2004 | 15.03 | 15.11 | 14.69 | 14.72 | 3,009,235 | -0.28(-1.88%) |
May 18, 2004 | 14.95 | 15.10 | 14.77 | 15.01 | 2,143,009 | -0.10(-0.68%) |
May 17, 2004 | 15.05 | 15.40 | 15.01 | 15.11 | 2,008,068 | -0.26(-1.69%) |
May 14, 2004 | 15.11 | 15.40 | 15.08 | 15.37 | 1,708,622 | +0.14(+0.93%) |
May 13, 2004 | 15.46 | 15.55 | 15.15 | 15.22 | 1,930,084 | -0.38(-2.41%) |
May 12, 2004 | 15.38 | 15.62 | 15.30 | 15.60 | 2,388,555 | +0.14(+0.91%) |
May 11, 2004 | 15.07 | 15.49 | 15.01 | 15.46 | 2,051,264 | +0.07(+0.46%) |
May 10, 2004 | 15.38 | 15.67 | 15.33 | 15.39 | 3,721,915 | -0.05(-0.31%) |
May 07, 2004 | 14.91 | 15.49 | 14.91 | 15.44 | 3,392,015 | +0.42(+2.82%) |
May 06, 2004 | 14.68 | 15.10 | 14.66 | 15.01 | 1,590,628 | +0.21(+1.43%) |
May 05, 2004 | 14.87 | 14.91 | 14.76 | 14.80 | 1,317,559 | -0.10(-0.69%) |
May 04, 2004 | 14.95 | 15.07 | 14.84 | 14.90 | 1,681,099 | -0.20(-1.35%) |
May 03, 2004 | 14.69 | 15.11 | 14.69 | 15.11 | 1,892,240 | +0.40(+2.72%) |
Apr 30, 2004 | 14.62 | 14.88 | 14.60 | 14.71 | 1,972,899 | +0.01(+0.05%) |
Apr 29, 2004 | 14.80 | 15.05 | 14.70 | 14.70 | 2,074,965 | -0.10(-0.69%) |
Apr 28, 2004 | 14.61 | 14.91 | 14.57 | 14.80 | 2,738,460 | +0.24(+1.67%) |
Apr 27, 2004 | 14.55 | 14.68 | 14.49 | 14.56 | 2,263,425 | -0.07(-0.48%) |
Apr 26, 2004 | 15.08 | 15.14 | 14.24 | 14.63 | 4,191,216 | -0.36(-2.41%) |
Apr 23, 2004 | 14.95 | 15.39 | 14.91 | 14.99 | 2,399,640 | -0.08(-0.52%) |
Apr 22, 2004 | 14.91 | 15.16 | 14.80 | 15.07 | 2,593,197 | +0.06(+0.42%) |
Apr 21, 2004 | 14.69 | 15.01 | 14.67 | 15.01 | 1,350,944 | +0.31(+2.14%) |
Apr 20, 2004 | 14.74 | 14.78 | 14.68 | 14.69 | 2,100,832 | -0.09(-0.64%) |
Apr 19, 2004 | 14.78 | 14.82 | 14.67 | 14.79 | 1,793,996 | -0.02(-0.11%) |
Apr 16, 2004 | 14.52 | 14.82 | 14.52 | 14.80 | 1,496,589 | +0.28(+1.95%) |
Apr 15, 2004 | 14.44 | 14.67 | 14.42 | 14.52 | 2,280,117 | +0.14(+0.98%) |
Apr 14, 2004 | 14.23 | 14.44 | 14.19 | 14.38 | 1,149,488 | +0.16(+1.16%) |
Apr 13, 2004 | 14.30 | 14.46 | 14.18 | 14.21 | 1,196,507 | -0.09(-0.60%) |
Apr 12, 2004 | 14.37 | 14.44 | 14.27 | 14.30 | 866,225 | -0.13(-0.92%) |
Apr 08, 2004 | 14.45 | 14.51 | 14.38 | 14.43 | 1,218,296 | -0.02(-0.11%) |
Apr 07, 2004 | 14.52 | 14.53 | 14.41 | 14.45 | 1,551,382 | -0.06(-0.43%) |
Apr 06, 2004 | 14.25 | 14.55 | 14.20 | 14.51 | 2,721,130 | +0.23(+1.59%) |
Apr 05, 2004 | 14.28 | 14.29 | 14.17 | 14.28 | 1,206,573 | +0.03(+0.22%) |
Apr 02, 2004 | 14.31 | 14.38 | 14.22 | 14.25 | 1,442,434 | -0.07(-0.49%) |
Apr 01, 2004 | 14.17 | 14.33 | 14.13 | 14.32 | 2,347,652 | +0.16(+1.11%) |
Mar 31, 2004 | 13.98 | 14.17 | 13.95 | 14.17 | 3,155,772 | +0.19(+1.35%) |
Mar 30, 2004 | 13.81 | 14.03 | 13.77 | 13.98 | 2,085,923 | +0.18(+1.31%) |
Mar 29, 2004 | 14.13 | 14.13 | 13.50 | 13.80 | 5,398,045 | -0.38(-2.71%) |
Mar 26, 2004 | 14.17 | 14.25 | 13.94 | 14.18 | 3,804,868 | -0.05(-0.33%) |
Mar 25, 2004 | 14.28 | 14.30 | 14.17 | 14.23 | 4,604,833 | +0.03(+0.22%) |
Mar 24, 2004 | 14.10 | 14.34 | 14.07 | 14.20 | 2,407,923 | +0.09(+0.67%) |
Mar 23, 2004 | 13.98 | 14.19 | 13.88 | 14.10 | 2,452,521 | +0.12(+0.84%) |
Mar 22, 2004 | 13.81 | 14.18 | 13.75 | 13.98 | 3,540,209 | -0.13(-0.94%) |
Mar 19, 2004 | 13.77 | 14.20 | 13.76 | 14.12 | 5,137,973 | +0.50(+3.69%) |
Mar 18, 2004 | 13.47 | 13.66 | 13.36 | 13.62 | 1,887,907 | +0.16(+1.17%) |
Mar 17, 2004 | 13.34 | 13.50 | 13.34 | 13.46 | 1,581,963 | +0.05(+0.41%) |
Mar 16, 2004 | 13.37 | 13.46 | 13.26 | 13.40 | 1,432,750 | +0.12(+0.89%) |
Mar 15, 2004 | 13.36 | 13.48 | 13.24 | 13.29 | 1,601,204 | -0.20(-1.51%) |
Mar 12, 2004 | 13.42 | 13.50 | 13.32 | 13.49 | 1,392,739 | +0.04(+0.29%) |
Mar 11, 2004 | 13.73 | 13.73 | 13.08 | 13.45 | 3,211,966 | +0.20(+1.54%) |
Mar 10, 2004 | 13.40 | 13.46 | 13.24 | 13.25 | 1,993,669 | -0.27(-1.97%) |
Mar 09, 2004 | 13.34 | 13.56 | 13.19 | 13.51 | 3,430,497 | +0.13(+0.94%) |
Mar 08, 2004 | 13.31 | 13.66 | 13.31 | 13.39 | 3,070,780 | +0.05(+0.41%) |
Mar 05, 2004 | 13.26 | 13.38 | 13.15 | 13.33 | 2,030,112 | +0.00(+0.00%) |
Mar 04, 2004 | 13.34 | 13.47 | 13.22 | 13.33 | 3,576,779 | +0.28(+2.16%) |
Mar 03, 2004 | 12.79 | 13.08 | 12.75 | 13.05 | 2,157,408 | +0.09(+0.73%) |
Mar 02, 2004 | 12.87 | 13.02 | 12.79 | 12.96 | 2,485,906 | -0.07(-0.54%) |
Mar 01, 2004 | 12.63 | 13.06 | 12.53 | 13.03 | 3,734,912 | +0.56(+4.53%) |
Feb 27, 2004 | 12.36 | 12.56 | 12.36 | 12.46 | 2,080,189 | -0.02(-0.13%) |
Feb 26, 2004 | 12.12 | 12.50 | 12.12 | 12.48 | 4,056,657 | +0.32(+2.65%) |
Feb 25, 2004 | 11.81 | 12.27 | 11.80 | 12.16 | 4,794,567 | +0.38(+3.20%) |
Feb 24, 2004 | 11.88 | 11.88 | 11.72 | 11.78 | 7,913,896 | -0.31(-2.53%) |
Feb 23, 2004 | 12.40 | 12.48 | 12.07 | 12.09 | 6,145,129 | -0.36(-2.90%) |
Feb 20, 2004 | 12.50 | 12.56 | 12.31 | 12.45 | 3,752,369 | -0.12(-0.94%) |
Feb 19, 2004 | 12.56 | 12.86 | 12.56 | 12.56 | 2,911,756 | -0.09(-0.68%) |
Feb 18, 2004 | 12.48 | 12.72 | 12.48 | 12.65 | 3,228,658 | -0.07(-0.55%) |
Feb 17, 2004 | 12.81 | 13.03 | 12.36 | 12.72 | 5,885,312 | -0.13(-1.04%) |
Feb 13, 2004 | 12.87 | 13.10 | 12.75 | 12.85 | 3,605,322 | -0.12(-0.91%) |
Feb 12, 2004 | 13.30 | 13.38 | 12.77 | 12.97 | 6,586,652 | -0.33(-2.48%) |
Feb 11, 2004 | 12.95 | 13.49 | 12.89 | 13.30 | 4,629,298 | +0.36(+2.79%) |
Feb 10, 2004 | 12.75 | 13.08 | 12.64 | 12.94 | 5,790,127 | -0.16(-1.26%) |
Feb 09, 2004 | 12.79 | 13.20 | 12.79 | 13.11 | 4,797,625 | -0.26(-1.94%) |
Feb 06, 2004 | 13.34 | 13.43 | 13.30 | 13.36 | 2,891,750 | -0.05(-0.41%) |
Feb 05, 2004 | 13.34 | 13.51 | 13.30 | 13.42 | 6,201,068 | +0.15(+1.12%) |
Feb 04, 2004 | 12.71 | 13.30 | 12.71 | 13.27 | 6,577,605 | +0.52(+4.06%) |
Feb 03, 2004 | 12.57 | 12.78 | 12.56 | 12.75 | 4,319,277 | +0.20(+1.56%) |
Feb 02, 2004 | 12.01 | 12.56 | 12.01 | 12.56 | 6,419,090 | +0.49(+4.03%) |
Jan 30, 2004 | 11.85 | 12.16 | 11.82 | 12.07 | 2,153,840 | +0.21(+1.79%) |
Jan 29, 2004 | 11.77 | 11.95 | 11.76 | 11.86 | 3,926,430 | -0.12(-0.98%) |
Jan 28, 2004 | 11.91 | 12.30 | 11.91 | 11.98 | 3,252,741 | +0.07(+0.59%) |
Jan 27, 2004 | 11.76 | 12.09 | 11.61 | 11.91 | 5,154,156 | +0.14(+1.20%) |
Jan 26, 2004 | 10.81 | 11.77 | 10.75 | 11.76 | 11,428,111 | +1.17(+11.04%) |
Jan 23, 2004 | 10.59 | 10.70 | 10.56 | 10.59 | 1,774,245 | -0.06(-0.59%) |
Jan 22, 2004 | 10.63 | 10.70 | 10.58 | 10.66 | 1,871,979 | -0.02(-0.15%) |
Jan 21, 2004 | 10.56 | 10.68 | 10.53 | 10.67 | 2,305,857 | +0.07(+0.67%) |
Jan 20, 2004 | 10.71 | 10.76 | 10.52 | 10.60 | 2,440,798 | -0.16(-1.53%) |
Jan 16, 2004 | 10.63 | 10.78 | 10.59 | 10.77 | 1,687,725 | +0.15(+1.40%) |
Jan 15, 2004 | 10.59 | 10.63 | 10.48 | 10.62 | 2,219,846 | +0.02(+0.15%) |
Jan 14, 2004 | 10.61 | 10.70 | 10.56 | 10.60 | 1,962,195 | +0.06(+0.59%) |
Jan 13, 2004 | 10.52 | 10.59 | 10.45 | 10.54 | 2,309,934 | -0.02(-0.15%) |
Jan 12, 2004 | 10.49 | 10.56 | 10.44 | 10.56 | 1,676,512 | +0.05(+0.52%) |
Jan 09, 2004 | 10.44 | 10.60 | 10.44 | 10.50 | 1,399,493 | -0.02(-0.15%) |
Jan 08, 2004 | 10.66 | 10.68 | 10.50 | 10.52 | 1,720,728 | -0.06(-0.59%) |
Jan 07, 2004 | 10.48 | 10.70 | 10.40 | 10.58 | 2,593,324 | +0.03(+0.30%) |
Jan 06, 2004 | 10.24 | 10.61 | 10.22 | 10.55 | 2,929,340 | +0.35(+3.46%) |
Jan 05, 2004 | 10.34 | 10.35 | 10.18 | 10.19 | 3,271,727 | -0.15(-1.44%) |
Jan 02, 2004 | 10.34 | 10.41 | 10.33 | 10.34 | 2,605,812 | -0.05(-0.45%) |
Dec 31, 2003 | 10.36 | 10.51 | 10.29 | 10.39 | 3,189,921 | +0.05(+0.45%) |
Dec 30, 2003 | 10.25 | 10.37 | 10.17 | 10.34 | 3,767,150 | +0.09(+0.92%) |
Dec 29, 2003 | 9.888 | 10.27 | 9.888 | 10.25 | 5,975,146 | +0.37(+3.73%) |
Dec 26, 2003 | 9.810 | 9.967 | 9.771 | 9.880 | 5,373,962 | -0.24(-2.40%) |
Dec 24, 2003 | 10.56 | 10.56 | 10.12 | 10.12 | 9,637,555 | -0.85(-7.73%) |
Dec 23, 2003 | 11.07 | 11.07 | 10.94 | 10.97 | 1,171,914 | -0.04(-0.36%) |
Dec 22, 2003 | 11.00 | 11.07 | 10.93 | 11.01 | 884,574 | -0.05(-0.50%) |
Dec 19, 2003 | 11.10 | 11.18 | 11.04 | 11.07 | 1,387,133 | -0.12(-1.05%) |
Dec 18, 2003 | 11.01 | 11.20 | 11.00 | 11.18 | 1,353,238 | +0.17(+1.57%) |
Dec 17, 2003 | 11.03 | 11.08 | 10.87 | 11.01 | 1,366,617 | -0.17(-1.54%) |
Dec 16, 2003 | 11.10 | 11.20 | 11.07 | 11.18 | 1,201,222 | +0.00(+0.00%) |
Dec 15, 2003 | 11.03 | 11.23 | 11.03 | 11.18 | 2,092,804 | +0.23(+2.08%) |
Dec 12, 2003 | 10.94 | 11.01 | 10.84 | 10.96 | 903,815 | -0.08(-0.71%) |
Dec 11, 2003 | 10.78 | 11.06 | 10.71 | 11.03 | 1,416,440 | +0.31(+2.85%) |
Dec 10, 2003 | 10.85 | 10.85 | 10.67 | 10.73 | 1,003,205 | -0.16(-1.44%) |
Dec 09, 2003 | 10.75 | 10.93 | 10.75 | 10.88 | 1,007,538 | +0.12(+1.09%) |
Dec 08, 2003 | 10.73 | 10.89 | 10.72 | 10.77 | 1,515,448 | +0.02(+0.15%) |
Dec 05, 2003 | 10.74 | 10.84 | 10.63 | 10.75 | 584,491 | -0.08(-0.72%) |
Dec 04, 2003 | 10.96 | 10.98 | 10.81 | 10.83 | 1,268,884 | -0.15(-1.36%) |
Dec 03, 2003 | 10.96 | 11.06 | 10.92 | 10.98 | 843,671 | +0.02(+0.21%) |
Dec 02, 2003 | 10.95 | 11.02 | 10.89 | 10.96 | 1,361,520 | +0.01(+0.07%) |
Dec 01, 2003 | 10.78 | 10.96 | 10.78 | 10.95 | 2,003,480 | +0.24(+2.20%) |
Nov 28, 2003 | 10.65 | 10.83 | 10.65 | 10.71 | 758,679 | -0.10(-0.94%) |
Nov 26, 2003 | 10.75 | 10.82 | 10.71 | 10.81 | 1,119,033 | +0.08(+0.73%) |
Nov 25, 2003 | 10.59 | 10.81 | 10.57 | 10.74 | 1,950,727 | +0.06(+0.59%) |
Nov 24, 2003 | 10.32 | 10.78 | 10.30 | 10.67 | 3,651,832 | +0.16(+1.49%) |
Nov 21, 2003 | 10.72 | 10.75 | 10.52 | 10.52 | 2,017,879 | -0.26(-2.40%) |
Nov 20, 2003 | 10.83 | 10.92 | 10.77 | 10.78 | 1,285,576 | -0.13(-1.15%) |
Nov 19, 2003 | 10.99 | 11.03 | 10.86 | 10.90 | 1,023,593 | -0.08(-0.71%) |
Nov 18, 2003 | 10.97 | 11.15 | 10.95 | 10.98 | 1,054,175 | -0.05(-0.50%) |
Nov 17, 2003 | 11.12 | 11.16 | 10.99 | 11.03 | 906,618 | -0.05(-0.50%) |
Nov 14, 2003 | 11.08 | 11.25 | 11.02 | 11.09 | 876,546 | -0.05(-0.49%) |
Nov 13, 2003 | 11.19 | 11.25 | 11.07 | 11.14 | 1,527,044 | -0.13(-1.11%) |
Nov 12, 2003 | 11.10 | 11.37 | 11.10 | 11.27 | 1,927,663 | +0.16(+1.48%) |
Nov 11, 2003 | 11.36 | 11.37 | 11.07 | 11.10 | 2,243,164 | -0.25(-2.21%) |
Nov 10, 2003 | 11.17 | 11.85 | 11.32 | 11.36 | 6,921,903 | +0.19(+1.69%) |
Nov 07, 2003 | 11.16 | 11.18 | 11.08 | 11.17 | 1,291,310 | +0.00(+0.00%) |
Nov 06, 2003 | 11.16 | 11.19 | 11.13 | 11.17 | 1,231,421 | +0.05(+0.42%) |
Nov 05, 2003 | 11.23 | 11.20 | 11.12 | 11.12 | 940,386 | -0.06(-0.56%) |
Nov 04, 2003 | 11.23 | 11.31 | 11.22 | 11.18 | 1,262,023 | -0.10(-0.90%) |
Nov 03, 2003 | 11.25 | 11.33 | 11.25 | 11.29 | 1,896,998 | +0.09(+0.77%) |
Oct 31, 2003 | 11.29 | 11.29 | 11.16 | 11.20 | 700,574 | -0.09(-0.83%) |
Oct 30, 2003 | 11.22 | 11.33 | 11.14 | 11.29 | 839,466 | +0.12(+1.05%) |
Oct 29, 2003 | 11.30 | 11.32 | 11.11 | 11.18 | 1,200,839 | -0.09(-0.84%) |
Oct 28, 2003 | 11.09 | 11.27 | 11.09 | 11.27 | 880,242 | +0.17(+1.56%) |
Oct 27, 2003 | 11.22 | 11.29 | 11.00 | 11.10 | 872,596 | -0.09(-0.77%) |
Oct 24, 2003 | 11.25 | 11.29 | 11.10 | 11.18 | 1,102,723 | -0.07(-0.63%) |
Oct 23, 2003 | 11.22 | 11.32 | 11.19 | 11.25 | 1,208,612 | +0.04(+0.35%) |
Oct 22, 2003 | 11.36 | 11.36 | 11.13 | 11.21 | 1,339,604 | -0.14(-1.24%) |
Oct 21, 2003 | 11.31 | 11.39 | 11.30 | 11.36 | 1,232,313 | +0.04(+0.35%) |
Oct 20, 2003 | 11.30 | 11.36 | 11.25 | 11.32 | 1,139,676 | +0.05(+0.49%) |
Oct 17, 2003 | 11.30 | 11.37 | 11.17 | 11.26 | 1,716,013 | -0.11(-0.97%) |
Oct 16, 2003 | 11.20 | 11.36 | 11.20 | 11.37 | 1,473,908 | +0.18(+1.61%) |
Oct 15, 2003 | 11.11 | 11.25 | 11.11 | 11.19 | 2,209,779 | +0.08(+0.71%) |
Oct 14, 2003 | 11.09 | 11.18 | 11.03 | 11.11 | 1,485,121 | -0.04(-0.35%) |
Oct 13, 2003 | 11.02 | 11.18 | 10.99 | 11.15 | 2,530,377 | +0.13(+1.21%) |
Oct 10, 2003 | 11.10 | 11.24 | 10.88 | 11.02 | 3,101,362 | -0.15(-1.34%) |
Oct 09, 2003 | 11.18 | 11.29 | 11.14 | 11.17 | 2,177,923 | -0.02(-0.14%) |
Oct 08, 2003 | 11.15 | 11.22 | 11.15 | 11.18 | 2,338,732 | -0.07(-0.63%) |
Oct 07, 2003 | 11.33 | 11.34 | 11.25 | 11.25 | 2,313,375 | -0.08(-0.69%) |
Oct 06, 2003 | 11.37 | 11.47 | 11.24 | 11.33 | 1,198,418 | -0.04(-0.34%) |
Oct 03, 2003 | 11.18 | 11.40 | 11.15 | 11.37 | 3,286,381 | +0.15(+1.33%) |
Oct 02, 2003 | 11.21 | 11.29 | 11.19 | 11.22 | 1,705,564 | -0.04(-0.35%) |
Oct 01, 2003 | 11.09 | 11.34 | 11.09 | 11.26 | 2,525,790 | +0.17(+1.56%) |
Sep 30, 2003 | 11.21 | 11.35 | 11.09 | 11.09 | 1,715,248 | -0.14(-1.26%) |
Sep 29, 2003 | 11.17 | 11.34 | 11.10 | 11.23 | 1,987,552 | +0.24(+2.21%) |
Sep 26, 2003 | 11.26 | 11.36 | 10.98 | 10.99 | 2,165,181 | -0.33(-2.91%) |
Sep 25, 2003 | 11.30 | 11.39 | 11.28 | 11.32 | 3,727,139 | +0.16(+1.41%) |
Sep 24, 2003 | 11.18 | 11.38 | 11.03 | 11.16 | 3,502,746 | -0.02(-0.21%) |
Sep 23, 2003 | 10.44 | 11.38 | 11.11 | 11.18 | 5,620,144 | +0.75(+7.14%) |
Sep 22, 2003 | 10.41 | 10.58 | 10.37 | 10.44 | 1,013,909 | -0.16(-1.48%) |
Sep 19, 2003 | 10.34 | 10.55 | 10.33 | 10.59 | 2,550,637 | +0.13(+1.28%) |
Sep 18, 2003 | 10.05 | 10.45 | 10.05 | 10.46 | 1,273,853 | +0.27(+2.62%) |
Sep 17, 2003 | 10.23 | 10.32 | 10.17 | 10.19 | 1,332,595 | -0.04(-0.38%) |
Sep 16, 2003 | 10.20 | 10.33 | 10.08 | 10.23 | 1,806,484 | -0.16(-1.58%) |
Sep 15, 2003 | 10.34 | 10.42 | 10.18 | 10.40 | 1,773,353 | +0.06(+0.61%) |
Sep 12, 2003 | 10.32 | 10.51 | 10.14 | 10.34 | 2,430,732 | +0.02(+0.15%) |
Sep 11, 2003 | 10.20 | 10.32 | 10.09 | 10.32 | 1,304,817 | +0.27(+2.65%) |
Sep 10, 2003 | 9.967 | 10.28 | 9.967 | 10.05 | 1,162,740 | -0.08(-0.77%) |
Sep 09, 2003 | 10.05 | 10.40 | 9.888 | 10.13 | 2,291,585 | +0.09(+0.86%) |
Sep 08, 2003 | 9.716 | 10.12 | 9.692 | 10.05 | 1,841,525 | +0.21(+2.15%) |
Sep 05, 2003 | 9.598 | 10.20 | 9.598 | 9.833 | 3,560,979 | +0.24(+2.45%) |
Sep 04, 2003 | 9.009 | 9.598 | 9.001 | 9.598 | 3,557,793 | +0.59(+6.53%) |
Sep 03, 2003 | 8.758 | 9.025 | 8.758 | 9.009 | 1,775,392 | +0.17(+1.95%) |