Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.26 | 10.29 | 10.05 | 10.06 | 13,795,787 | -0.17(-1.70%) |
Nov 29, 2004 | 10.30 | 10.34 | 10.21 | 10.24 | 12,656,488 | -0.01(-0.06%) |
Nov 26, 2004 | 10.21 | 10.28 | 10.19 | 10.24 | 4,121,946 | +0.02(+0.24%) |
Nov 24, 2004 | 10.14 | 10.23 | 10.07 | 10.22 | 9,970,434 | +0.13(+1.30%) |
Nov 23, 2004 | 10.23 | 10.25 | 10.04 | 10.09 | 12,244,534 | -0.15(-1.46%) |
Nov 22, 2004 | 10.12 | 10.24 | 10.10 | 10.24 | 12,254,817 | +0.04(+0.37%) |
Nov 19, 2004 | 10.41 | 10.43 | 10.15 | 10.20 | 13,071,333 | -0.29(-2.73%) |
Nov 18, 2004 | 10.39 | 10.52 | 10.34 | 10.49 | 12,770,723 | +0.12(+1.14%) |
Nov 17, 2004 | 10.31 | 10.43 | 10.27 | 10.37 | 15,871,782 | +0.20(+1.96%) |
Nov 16, 2004 | 10.21 | 10.22 | 10.10 | 10.17 | 11,873,069 | -0.07(-0.67%) |
Nov 15, 2004 | 10.26 | 10.31 | 10.19 | 10.24 | 12,020,723 | -0.11(-1.08%) |
Nov 12, 2004 | 10.32 | 10.37 | 10.25 | 10.35 | 18,748,228 | -0.05(-0.48%) |
Nov 11, 2004 | 10.24 | 10.41 | 10.24 | 10.40 | 21,275,862 | +0.28(+2.77%) |
Nov 10, 2004 | 10.16 | 10.18 | 10.08 | 10.12 | 13,223,808 | +0.04(+0.43%) |
Nov 09, 2004 | 10.05 | 10.10 | 9.977 | 10.08 | 17,771,204 | +0.09(+0.87%) |
Nov 08, 2004 | 10.02 | 10.10 | 9.921 | 9.990 | 15,245,819 | -0.12(-1.17%) |
Nov 05, 2004 | 10.08 | 10.15 | 9.971 | 10.11 | 17,699,866 | +0.07(+0.74%) |
Nov 04, 2004 | 9.834 | 10.11 | 9.718 | 10.03 | 37,536,624 | +0.21(+2.09%) |
Nov 03, 2004 | 9.896 | 9.927 | 9.747 | 9.828 | 27,236,658 | +0.13(+1.35%) |
Nov 02, 2004 | 9.709 | 9.803 | 9.678 | 9.697 | 17,496,460 | +0.02(+0.26%) |
Nov 01, 2004 | 9.678 | 9.722 | 9.622 | 9.672 | 14,708,222 | +0.07(+0.78%) |
Oct 29, 2004 | 9.629 | 9.697 | 9.535 | 9.597 | 18,870,496 | +0.00(+0.00%) |
Oct 28, 2004 | 9.517 | 9.703 | 9.485 | 9.597 | 17,115,516 | +0.08(+0.85%) |
Oct 27, 2004 | 9.324 | 9.554 | 9.305 | 9.517 | 18,947,136 | +0.28(+3.03%) |
Oct 26, 2004 | 9.212 | 9.243 | 9.168 | 9.236 | 13,018,955 | -0.04(-0.40%) |
Oct 25, 2004 | 9.274 | 9.274 | 9.156 | 9.274 | 11,795,466 | -0.01(-0.13%) |
Oct 22, 2004 | 9.442 | 9.460 | 9.274 | 9.286 | 12,492,927 | -0.11(-1.13%) |
Oct 21, 2004 | 9.330 | 9.423 | 9.299 | 9.392 | 17,594,630 | +0.11(+1.14%) |
Oct 20, 2004 | 9.367 | 9.367 | 9.261 | 9.286 | 17,791,448 | -0.01(-0.07%) |
Oct 19, 2004 | 9.398 | 9.479 | 9.280 | 9.292 | 26,741,798 | +0.06(+0.61%) |
Oct 18, 2004 | 9.174 | 9.255 | 9.112 | 9.236 | 14,485,215 | +0.07(+0.82%) |
Oct 15, 2004 | 9.093 | 9.286 | 9.043 | 9.162 | 31,428,334 | +0.32(+3.66%) |
Oct 14, 2004 | 8.938 | 8.987 | 8.807 | 8.838 | 35,018,948 | +0.14(+1.57%) |
Oct 13, 2004 | 8.707 | 8.757 | 8.620 | 8.701 | 26,809,280 | +0.11(+1.30%) |
Oct 12, 2004 | 8.570 | 8.614 | 8.496 | 8.589 | 16,348,646 | -0.14(-1.57%) |
Oct 11, 2004 | 8.676 | 8.763 | 8.639 | 8.726 | 11,113,108 | -0.04(-0.43%) |
Oct 08, 2004 | 8.819 | 8.882 | 8.739 | 8.763 | 11,644,920 | -0.17(-1.88%) |
Oct 07, 2004 | 8.931 | 9.006 | 8.857 | 8.931 | 13,348,165 | -0.06(-0.62%) |
Oct 06, 2004 | 8.894 | 8.994 | 8.863 | 8.987 | 13,128,049 | +0.05(+0.56%) |
Oct 05, 2004 | 8.931 | 9.081 | 8.931 | 8.938 | 16,607,483 | -0.06(-0.62%) |
Oct 04, 2004 | 8.956 | 9.050 | 8.938 | 8.994 | 25,545,462 | +0.04(+0.42%) |
Oct 01, 2004 | 8.707 | 8.969 | 8.645 | 8.956 | 26,694,402 | +0.42(+4.88%) |
Sep 30, 2004 | 8.608 | 8.676 | 8.527 | 8.539 | 14,783,897 | +0.06(+0.66%) |
Sep 29, 2004 | 8.496 | 8.558 | 8.452 | 8.483 | 13,264,939 | +0.01(+0.07%) |
Sep 28, 2004 | 8.458 | 8.496 | 8.365 | 8.477 | 12,546,109 | +0.02(+0.29%) |
Sep 27, 2004 | 8.477 | 8.539 | 8.446 | 8.452 | 9,806,713 | -0.11(-1.24%) |
Sep 24, 2004 | 8.570 | 8.626 | 8.533 | 8.558 | 17,569,404 | -0.06(-0.65%) |
Sep 23, 2004 | 8.546 | 8.633 | 8.477 | 8.614 | 17,363,106 | -0.03(-0.36%) |
Sep 22, 2004 | 8.651 | 8.807 | 8.633 | 8.645 | 21,197,616 | -0.16(-1.77%) |
Sep 21, 2004 | 8.795 | 8.807 | 8.726 | 8.801 | 18,825,028 | +0.10(+1.14%) |
Sep 20, 2004 | 8.639 | 8.745 | 8.626 | 8.701 | 15,045,465 | +0.06(+0.72%) |
Sep 17, 2004 | 8.720 | 8.770 | 8.633 | 8.639 | 15,243,409 | -0.01(-0.07%) |
Sep 16, 2004 | 8.458 | 8.689 | 8.452 | 8.645 | 27,374,350 | +0.20(+2.36%) |
Sep 15, 2004 | 8.527 | 8.539 | 8.440 | 8.446 | 13,569,726 | -0.17(-2.02%) |
Sep 14, 2004 | 8.552 | 8.658 | 8.546 | 8.620 | 12,761,083 | +0.06(+0.73%) |
Sep 13, 2004 | 8.583 | 8.676 | 8.539 | 8.558 | 19,947,938 | -0.06(-0.65%) |
Sep 10, 2004 | 8.564 | 8.651 | 8.514 | 8.614 | 25,573,900 | +0.04(+0.51%) |
Sep 09, 2004 | 8.502 | 8.595 | 8.384 | 8.570 | 60,648,924 | +0.66(+8.34%) |
Sep 08, 2004 | 7.799 | 7.998 | 7.799 | 7.911 | 28,632,062 | +0.07(+0.95%) |
Sep 07, 2004 | 7.867 | 7.898 | 7.761 | 7.836 | 24,754,974 | +0.11(+1.45%) |
Sep 03, 2004 | 7.736 | 7.774 | 7.624 | 7.724 | 18,204,686 | +0.04(+0.57%) |
Sep 02, 2004 | 7.425 | 7.699 | 7.419 | 7.680 | 25,539,356 | +0.32(+4.40%) |
Sep 01, 2004 | 7.332 | 7.419 | 7.319 | 7.357 | 12,451,636 | -0.03(-0.42%) |
Aug 31, 2004 | 7.288 | 7.400 | 7.288 | 7.388 | 12,537,754 | +0.12(+1.63%) |
Aug 30, 2004 | 7.357 | 7.375 | 7.270 | 7.270 | 8,701,476 | -0.11(-1.52%) |
Aug 27, 2004 | 7.338 | 7.395 | 7.301 | 7.382 | 14,099,129 | -0.03(-0.42%) |
Aug 26, 2004 | 7.357 | 7.444 | 7.351 | 7.413 | 17,625,316 | +0.06(+0.76%) |
Aug 25, 2004 | 7.220 | 7.413 | 7.207 | 7.357 | 12,937,497 | +0.08(+1.11%) |
Aug 24, 2004 | 7.351 | 7.351 | 7.239 | 7.276 | 14,312,175 | -0.04(-0.51%) |
Aug 23, 2004 | 7.344 | 7.444 | 7.307 | 7.313 | 13,297,554 | -0.09(-1.26%) |
Aug 20, 2004 | 7.226 | 7.431 | 7.207 | 7.407 | 12,095,112 | +0.07(+1.02%) |
Aug 19, 2004 | 7.382 | 7.413 | 7.288 | 7.332 | 14,070,208 | -0.07(-0.93%) |
Aug 18, 2004 | 7.164 | 7.444 | 7.151 | 7.400 | 20,385,760 | +0.21(+2.85%) |
Aug 17, 2004 | 7.251 | 7.301 | 7.195 | 7.195 | 17,143,632 | +0.01(+0.09%) |
Aug 16, 2004 | 6.958 | 7.201 | 6.946 | 7.189 | 16,197,618 | +0.24(+3.49%) |
Aug 13, 2004 | 6.958 | 7.002 | 6.884 | 6.946 | 13,701,153 | +0.08(+1.18%) |
Aug 12, 2004 | 6.815 | 6.890 | 6.778 | 6.865 | 22,507,706 | -0.11(-1.52%) |
Aug 11, 2004 | 6.927 | 7.002 | 6.896 | 6.971 | 14,479,431 | -0.16(-2.27%) |
Aug 10, 2004 | 7.052 | 7.151 | 7.014 | 7.133 | 12,571,655 | +0.19(+2.78%) |
Aug 09, 2004 | 6.915 | 6.990 | 6.878 | 6.940 | 11,383,191 | -0.06(-0.80%) |
Aug 06, 2004 | 7.103 | 7.103 | 6.958 | 6.996 | 22,756,582 | -0.05(-0.71%) |
Aug 05, 2004 | 7.183 | 7.201 | 7.039 | 7.046 | 18,224,128 | -0.14(-1.91%) |
Aug 04, 2004 | 7.033 | 7.263 | 7.027 | 7.183 | 14,904,720 | +0.09(+1.23%) |
Aug 03, 2004 | 7.189 | 7.226 | 7.070 | 7.095 | 10,057,677 | -0.10(-1.38%) |
Aug 02, 2004 | 7.046 | 7.232 | 7.033 | 7.195 | 11,590,614 | -0.04(-0.52%) |
Jul 30, 2004 | 7.189 | 7.232 | 7.120 | 7.232 | 20,476,538 | +0.01(+0.17%) |
Jul 29, 2004 | 7.058 | 7.282 | 7.052 | 7.220 | 17,035,986 | +0.10(+1.40%) |
Jul 28, 2004 | 7.176 | 7.189 | 7.008 | 7.120 | 26,407,126 | -0.17(-2.39%) |
Jul 27, 2004 | 7.313 | 7.332 | 7.189 | 7.295 | 19,617,926 | +0.00(+0.00%) |
Jul 26, 2004 | 7.357 | 7.394 | 7.220 | 7.295 | 16,643,954 | +0.02(+0.34%) |
Jul 23, 2004 | 7.338 | 7.363 | 7.263 | 7.270 | 20,867,926 | -0.26(-3.47%) |
Jul 22, 2004 | 7.375 | 7.531 | 7.338 | 7.531 | 19,810,084 | +0.06(+0.75%) |
Jul 21, 2004 | 7.699 | 7.724 | 7.456 | 7.475 | 21,023,934 | -0.17(-2.28%) |
Jul 20, 2004 | 7.519 | 7.743 | 7.475 | 7.649 | 18,606,678 | +0.13(+1.74%) |
Jul 19, 2004 | 7.556 | 7.606 | 7.475 | 7.519 | 20,281,486 | -0.04(-0.49%) |
Jul 16, 2004 | 7.699 | 7.730 | 7.543 | 7.556 | 31,784,054 | -0.19(-2.49%) |
Jul 15, 2004 | 7.531 | 7.929 | 7.475 | 7.749 | 98,165,304 | -1.11(-12.57%) |
Jul 14, 2004 | 8.770 | 8.869 | 8.745 | 8.863 | 22,544,338 | -0.04(-0.49%) |
Jul 13, 2004 | 8.869 | 8.925 | 8.813 | 8.907 | 11,822,458 | -0.08(-0.90%) |
Jul 12, 2004 | 9.006 | 9.037 | 8.888 | 8.987 | 14,874,675 | -0.14(-1.57%) |
Jul 09, 2004 | 8.994 | 9.149 | 8.975 | 9.131 | 19,484,570 | +0.35(+3.97%) |
Jul 08, 2004 | 8.925 | 8.963 | 8.776 | 8.782 | 11,541,610 | -0.09(-0.98%) |
Jul 07, 2004 | 8.757 | 8.963 | 8.714 | 8.869 | 10,101,218 | +0.06(+0.71%) |
Jul 06, 2004 | 8.900 | 8.900 | 8.763 | 8.807 | 12,129,014 | -0.25(-2.75%) |
Jul 02, 2004 | 9.093 | 9.112 | 9.031 | 9.056 | 7,189,747 | -0.06(-0.68%) |
Jul 01, 2004 | 9.205 | 9.243 | 9.019 | 9.118 | 25,260,918 | +0.07(+0.76%) |
Jun 30, 2004 | 9.012 | 9.075 | 8.907 | 9.050 | 23,330,488 | +0.27(+3.05%) |
Jun 29, 2004 | 8.763 | 8.819 | 8.745 | 8.782 | 13,000,639 | -0.02(-0.21%) |
Jun 28, 2004 | 8.913 | 8.944 | 8.782 | 8.801 | 10,607,645 | +0.01(+0.14%) |
Jun 25, 2004 | 8.826 | 8.875 | 8.751 | 8.788 | 16,105,234 | -0.01(-0.07%) |
Jun 24, 2004 | 8.869 | 8.931 | 8.763 | 8.795 | 14,013,653 | -0.07(-0.84%) |
Jun 23, 2004 | 8.801 | 8.900 | 8.720 | 8.869 | 15,340,131 | +0.10(+1.14%) |
Jun 22, 2004 | 8.714 | 8.776 | 8.658 | 8.770 | 22,024,094 | +0.02(+0.21%) |
Jun 21, 2004 | 8.801 | 8.844 | 8.720 | 8.751 | 11,991,642 | -0.02(-0.21%) |
Jun 18, 2004 | 8.676 | 8.826 | 8.664 | 8.770 | 13,445,691 | +0.09(+1.08%) |
Jun 17, 2004 | 8.714 | 8.720 | 8.589 | 8.676 | 16,377,245 | -0.11(-1.27%) |
Jun 16, 2004 | 8.770 | 8.819 | 8.714 | 8.788 | 22,926,730 | -0.15(-1.67%) |
Jun 15, 2004 | 8.770 | 9.012 | 8.770 | 8.938 | 20,241,158 | +0.17(+1.99%) |
Jun 14, 2004 | 8.726 | 8.795 | 8.720 | 8.763 | 12,664,682 | -0.10(-1.12%) |
Jun 10, 2004 | 8.795 | 8.894 | 8.770 | 8.863 | 11,818,763 | +0.12(+1.35%) |
Jun 09, 2004 | 8.882 | 8.900 | 8.732 | 8.745 | 15,552,534 | -0.17(-1.95%) |
Jun 08, 2004 | 8.857 | 8.969 | 8.819 | 8.919 | 19,507,546 | -0.12(-1.31%) |
Jun 07, 2004 | 8.838 | 9.043 | 8.819 | 9.037 | 23,631,260 | +0.34(+3.94%) |
Jun 04, 2004 | 8.645 | 8.782 | 8.595 | 8.695 | 20,540,000 | +0.31(+3.71%) |
Jun 03, 2004 | 8.409 | 8.452 | 8.378 | 8.384 | 13,096,237 | -0.10(-1.17%) |
Jun 02, 2004 | 8.514 | 8.521 | 8.440 | 8.483 | 13,843,505 | -0.06(-0.66%) |
Jun 01, 2004 | 8.465 | 8.546 | 8.402 | 8.539 | 19,660,664 | -0.01(-0.15%) |
May 28, 2004 | 8.465 | 8.583 | 8.415 | 8.552 | 14,142,348 | +0.01(+0.07%) |
May 27, 2004 | 8.496 | 8.589 | 8.446 | 8.546 | 17,762,688 | +0.20(+2.39%) |
May 26, 2004 | 8.297 | 8.365 | 8.216 | 8.346 | 18,836,596 | -0.07(-0.81%) |
May 25, 2004 | 8.116 | 8.465 | 8.060 | 8.415 | 22,721,074 | +0.26(+3.13%) |
May 24, 2004 | 8.141 | 8.191 | 8.122 | 8.160 | 17,155,522 | +0.01(+0.08%) |
May 21, 2004 | 8.135 | 8.172 | 8.004 | 8.153 | 27,225,250 | -0.03(-0.38%) |
May 20, 2004 | 8.346 | 8.365 | 8.166 | 8.185 | 19,796,268 | -0.19(-2.23%) |
May 19, 2004 | 8.546 | 8.546 | 8.346 | 8.371 | 23,548,194 | +0.07(+0.82%) |
May 18, 2004 | 8.272 | 8.315 | 8.228 | 8.303 | 16,416,769 | +0.16(+1.99%) |
May 17, 2004 | 8.104 | 8.234 | 8.079 | 8.141 | 16,982,322 | -0.07(-0.83%) |
May 14, 2004 | 8.197 | 8.272 | 8.122 | 8.209 | 26,222,358 | -0.18(-2.15%) |
May 13, 2004 | 8.222 | 8.409 | 8.172 | 8.390 | 27,687,654 | -0.07(-0.88%) |
May 12, 2004 | 8.465 | 8.483 | 8.284 | 8.465 | 19,994,692 | -0.06(-0.73%) |
May 11, 2004 | 8.483 | 8.552 | 8.402 | 8.527 | 22,553,978 | +0.00(+0.00%) |
May 10, 2004 | 8.583 | 8.589 | 8.371 | 8.527 | 20,568,118 | -0.11(-1.30%) |
May 07, 2004 | 8.751 | 8.844 | 8.639 | 8.639 | 16,187,656 | -0.17(-1.91%) |
May 06, 2004 | 8.826 | 8.888 | 8.745 | 8.807 | 13,444,245 | -0.15(-1.67%) |
May 05, 2004 | 9.006 | 9.056 | 8.844 | 8.956 | 26,668,856 | +0.15(+1.70%) |
May 04, 2004 | 8.745 | 8.888 | 8.670 | 8.807 | 18,256,744 | +0.12(+1.36%) |
May 03, 2004 | 8.807 | 8.826 | 8.658 | 8.689 | 17,946,172 | -0.03(-0.36%) |
Apr 30, 2004 | 8.857 | 8.857 | 8.714 | 8.720 | 20,317,796 | -0.16(-1.82%) |
Apr 29, 2004 | 8.869 | 8.969 | 8.801 | 8.882 | 29,602,498 | -0.21(-2.26%) |
Apr 28, 2004 | 9.131 | 9.178 | 9.031 | 9.087 | 23,881,742 | -0.21(-2.21%) |
Apr 27, 2004 | 9.317 | 9.411 | 9.274 | 9.292 | 21,073,420 | -0.10(-1.06%) |
Apr 26, 2004 | 9.554 | 9.560 | 9.342 | 9.392 | 15,512,689 | -0.07(-0.79%) |
Apr 23, 2004 | 9.454 | 9.485 | 9.367 | 9.467 | 16,456,133 | +0.06(+0.66%) |
Apr 22, 2004 | 9.243 | 9.442 | 9.193 | 9.404 | 26,255,456 | +0.06(+0.67%) |
Apr 21, 2004 | 9.205 | 9.373 | 9.180 | 9.342 | 21,651,666 | +0.02(+0.27%) |
Apr 20, 2004 | 9.560 | 9.585 | 9.311 | 9.317 | 31,367,600 | -0.21(-2.16%) |
Apr 19, 2004 | 9.404 | 9.523 | 9.280 | 9.523 | 50,394,268 | +0.43(+4.72%) |
Apr 16, 2004 | 9.236 | 9.336 | 8.745 | 9.093 | 150,423,488 | -0.90(-8.97%) |
Apr 15, 2004 | 10.11 | 10.16 | 9.983 | 9.990 | 38,044,816 | -0.33(-3.20%) |
Apr 14, 2004 | 10.14 | 10.32 | 10.11 | 10.32 | 31,753,044 | -0.04(-0.36%) |
Apr 13, 2004 | 10.53 | 10.56 | 10.30 | 10.36 | 33,541,926 | -0.25(-2.35%) |
Apr 12, 2004 | 10.74 | 10.75 | 10.57 | 10.61 | 27,119,530 | -0.04(-0.35%) |
Apr 08, 2004 | 10.71 | 10.73 | 10.54 | 10.64 | 34,800,764 | +0.11(+1.06%) |
Apr 07, 2004 | 10.72 | 10.74 | 10.51 | 10.53 | 81,881,408 | -0.18(-1.69%) |
Apr 06, 2004 | 11.08 | 11.08 | 10.67 | 10.71 | 158,389,424 | -2.45(-18.63%) |
Apr 05, 2004 | 13.08 | 13.22 | 12.96 | 13.16 | 14,164,199 | +0.03(+0.24%) |
Apr 02, 2004 | 13.10 | 13.18 | 13.01 | 13.13 | 13,074,868 | +0.25(+1.93%) |
Apr 01, 2004 | 12.95 | 12.95 | 12.83 | 12.88 | 15,478,306 | +0.26(+2.07%) |
Mar 31, 2004 | 12.60 | 12.72 | 12.54 | 12.62 | 16,996,622 | +0.16(+1.25%) |
Mar 30, 2004 | 12.39 | 12.47 | 12.33 | 12.47 | 12,258,673 | +0.01(+0.10%) |
Mar 29, 2004 | 12.51 | 12.52 | 12.39 | 12.45 | 17,571,974 | +0.28(+2.30%) |
Mar 26, 2004 | 12.27 | 12.36 | 12.17 | 12.17 | 17,701,152 | -0.35(-2.83%) |
Mar 25, 2004 | 12.45 | 12.57 | 12.36 | 12.53 | 20,388,972 | +0.37(+3.02%) |
Mar 24, 2004 | 12.13 | 12.39 | 12.02 | 12.16 | 22,177,050 | +0.10(+0.83%) |
Mar 23, 2004 | 12.42 | 12.46 | 11.97 | 12.06 | 32,675,602 | -0.09(-0.77%) |
Mar 22, 2004 | 12.35 | 12.36 | 12.09 | 12.16 | 17,275,864 | -0.30(-2.45%) |
Mar 19, 2004 | 12.68 | 12.73 | 12.36 | 12.46 | 30,873,868 | -0.47(-3.61%) |
Mar 18, 2004 | 12.96 | 13.03 | 12.81 | 12.93 | 18,310,728 | -0.40(-2.99%) |
Mar 17, 2004 | 13.23 | 13.36 | 13.16 | 13.33 | 16,785,664 | +0.34(+2.59%) |
Mar 16, 2004 | 13.01 | 13.16 | 12.83 | 12.99 | 14,745,819 | +0.27(+2.15%) |
Mar 15, 2004 | 13.23 | 13.24 | 12.26 | 12.72 | 15,787,914 | -0.57(-4.31%) |
Mar 12, 2004 | 13.25 | 13.37 | 13.10 | 13.29 | 16,531,005 | +0.14(+1.09%) |
Mar 11, 2004 | 13.33 | 13.47 | 13.15 | 13.15 | 20,034,538 | -0.40(-2.99%) |
Mar 10, 2004 | 13.74 | 13.76 | 13.54 | 13.55 | 17,312,978 | -0.49(-3.46%) |
Mar 09, 2004 | 14.16 | 14.23 | 13.92 | 14.04 | 15,901,988 | -0.31(-2.17%) |
Mar 08, 2004 | 14.58 | 14.64 | 14.30 | 14.35 | 20,832,900 | -0.11(-0.73%) |
Mar 05, 2004 | 14.24 | 14.60 | 14.19 | 14.45 | 22,236,820 | +0.30(+2.11%) |
Mar 04, 2004 | 13.94 | 14.19 | 13.92 | 14.15 | 12,415,646 | +0.29(+2.11%) |
Mar 03, 2004 | 13.79 | 13.97 | 13.61 | 13.86 | 15,941,030 | +0.12(+0.91%) |
Mar 02, 2004 | 13.85 | 13.97 | 13.67 | 13.74 | 11,711,276 | -0.11(-0.76%) |
Mar 01, 2004 | 13.72 | 13.87 | 13.65 | 13.84 | 10,412,433 | +0.29(+2.16%) |
Feb 27, 2004 | 13.82 | 13.86 | 13.51 | 13.55 | 20,485,696 | -0.19(-1.40%) |
Feb 26, 2004 | 13.52 | 13.78 | 13.51 | 13.74 | 15,622,104 | +0.01(+0.09%) |
Feb 25, 2004 | 13.75 | 13.83 | 13.58 | 13.73 | 14,150,061 | -0.07(-0.54%) |
Feb 24, 2004 | 13.76 | 13.94 | 13.63 | 13.80 | 17,233,768 | -0.07(-0.54%) |
Feb 23, 2004 | 14.17 | 14.19 | 13.82 | 13.88 | 19,279,076 | +0.04(+0.31%) |
Feb 20, 2004 | 13.99 | 14.01 | 13.72 | 13.84 | 15,449,707 | -0.16(-1.11%) |
Feb 19, 2004 | 14.17 | 14.23 | 13.97 | 13.99 | 14,499,353 | -0.07(-0.49%) |
Feb 18, 2004 | 14.31 | 14.31 | 14.00 | 14.06 | 12,260,440 | -0.07(-0.53%) |
Feb 17, 2004 | 14.11 | 14.15 | 14.00 | 14.13 | 9,277,793 | +0.32(+2.30%) |
Feb 13, 2004 | 14.02 | 14.06 | 13.72 | 13.82 | 8,242,125 | -0.14(-0.98%) |
Feb 12, 2004 | 14.14 | 14.22 | 13.91 | 13.95 | 13,900,382 | -0.18(-1.28%) |
Feb 11, 2004 | 13.96 | 14.16 | 13.84 | 14.13 | 19,001,440 | +0.40(+2.95%) |
Feb 10, 2004 | 13.63 | 13.80 | 13.59 | 13.73 | 18,022,970 | +0.37(+2.80%) |
Feb 09, 2004 | 13.36 | 13.49 | 13.29 | 13.36 | 14,668,216 | +0.12(+0.89%) |
Feb 06, 2004 | 13.15 | 13.26 | 13.10 | 13.24 | 17,653,594 | +0.50(+3.91%) |
Feb 05, 2004 | 12.90 | 12.92 | 12.69 | 12.74 | 8,102,183 | -0.02(-0.15%) |
Feb 04, 2004 | 12.85 | 12.90 | 12.66 | 12.76 | 10,430,589 | -0.30(-2.33%) |
Feb 03, 2004 | 13.05 | 13.08 | 12.97 | 13.06 | 7,772,491 | +0.16(+1.25%) |
Feb 02, 2004 | 12.93 | 13.06 | 12.88 | 12.90 | 9,772,009 | +0.04(+0.34%) |
Jan 30, 2004 | 12.77 | 12.91 | 12.71 | 12.86 | 12,347,844 | +0.09(+0.68%) |
Jan 29, 2004 | 12.82 | 12.91 | 12.54 | 12.77 | 18,785,182 | -0.06(-0.48%) |
Jan 28, 2004 | 13.18 | 13.24 | 12.82 | 12.83 | 19,093,986 | -0.29(-2.18%) |
Jan 27, 2004 | 13.25 | 13.34 | 13.08 | 13.12 | 11,823,744 | -0.11(-0.80%) |
Jan 26, 2004 | 13.19 | 13.23 | 13.03 | 13.23 | 13,623,872 | +0.06(+0.47%) |
Jan 23, 2004 | 13.23 | 13.40 | 13.09 | 13.16 | 14,245,016 | +0.01(+0.05%) |
Jan 22, 2004 | 13.19 | 13.37 | 13.11 | 13.16 | 22,391,704 | +0.11(+0.81%) |
Jan 21, 2004 | 12.88 | 13.07 | 12.68 | 13.05 | 22,425,284 | -0.08(-0.62%) |
Jan 20, 2004 | 13.19 | 13.20 | 13.05 | 13.13 | 17,989,392 | +0.11(+0.86%) |
Jan 16, 2004 | 12.90 | 13.07 | 12.85 | 13.02 | 14,518,312 | +0.12(+0.92%) |
Jan 15, 2004 | 12.97 | 13.00 | 12.77 | 12.90 | 14,521,847 | -0.12(-0.91%) |
Jan 14, 2004 | 13.01 | 13.10 | 12.95 | 13.02 | 21,107,000 | +0.20(+1.55%) |
Jan 13, 2004 | 13.18 | 13.21 | 12.67 | 12.82 | 18,477,340 | -0.28(-2.14%) |
Jan 12, 2004 | 12.99 | 13.12 | 12.86 | 13.10 | 19,261,724 | +0.24(+1.89%) |
Jan 09, 2004 | 12.73 | 13.12 | 12.67 | 12.86 | 43,482,316 | +0.12(+0.93%) |
Jan 08, 2004 | 11.18 | 12.87 | 12.44 | 12.74 | 71,033,240 | +1.56(+13.91%) |
Jan 07, 2004 | 11.20 | 11.23 | 11.05 | 11.18 | 32,213,198 | +0.30(+2.74%) |
Jan 06, 2004 | 10.86 | 10.92 | 10.76 | 10.89 | 19,989,872 | +0.06(+0.52%) |
Jan 05, 2004 | 10.79 | 10.89 | 10.77 | 10.83 | 32,935,402 | +0.14(+1.34%) |
Jan 02, 2004 | 10.84 | 10.85 | 10.66 | 10.69 | 21,519,918 | +0.11(+1.00%) |
Dec 31, 2003 | 10.59 | 10.63 | 10.52 | 10.58 | 13,583,865 | -0.01(-0.12%) |
Dec 30, 2003 | 10.60 | 10.73 | 10.57 | 10.59 | 14,088,525 | -0.01(-0.06%) |
Dec 29, 2003 | 10.49 | 10.61 | 10.47 | 10.60 | 22,636,884 | +0.21(+2.04%) |
Dec 26, 2003 | 10.38 | 10.41 | 10.28 | 10.39 | 13,520,241 | +0.02(+0.24%) |
Dec 24, 2003 | 10.38 | 10.47 | 10.33 | 10.36 | 12,996,944 | -0.12(-1.19%) |
Dec 23, 2003 | 10.66 | 10.70 | 10.40 | 10.49 | 27,348,482 | -0.12(-1.12%) |
Dec 22, 2003 | 10.58 | 10.63 | 10.54 | 10.61 | 20,556,872 | -0.06(-0.58%) |
Dec 19, 2003 | 10.79 | 10.80 | 10.60 | 10.67 | 22,159,378 | -0.11(-0.98%) |
Dec 18, 2003 | 10.58 | 10.80 | 10.58 | 10.77 | 29,682,672 | +0.12(+1.11%) |
Dec 17, 2003 | 10.95 | 10.76 | 10.55 | 10.66 | 31,537,428 | -0.29(-2.67%) |
Dec 16, 2003 | 11.00 | 11.00 | 10.77 | 10.95 | 24,754,332 | +0.02(+0.23%) |
Dec 15, 2003 | 10.96 | 11.17 | 10.92 | 10.92 | 14,697,779 | -0.04(-0.34%) |
Dec 12, 2003 | 11.11 | 11.13 | 10.97 | 10.96 | 12,462,722 | -0.14(-1.23%) |
Dec 11, 2003 | 10.86 | 11.10 | 10.84 | 11.10 | 14,183,480 | +0.12(+1.13%) |
Dec 10, 2003 | 10.89 | 10.97 | 10.83 | 10.97 | 21,449,544 | +0.09(+0.80%) |
Dec 09, 2003 | 11.14 | 11.20 | 10.85 | 10.89 | 24,751,922 | -0.26(-2.29%) |
Dec 08, 2003 | 11.25 | 11.19 | 11.05 | 11.14 | 20,818,760 | -0.11(-0.94%) |
Dec 05, 2003 | 11.48 | 11.33 | 11.22 | 11.25 | 16,898,132 | -0.24(-2.06%) |
Dec 04, 2003 | 11.22 | 11.52 | 11.33 | 11.48 | 17,674,642 | +0.26(+2.33%) |
Dec 03, 2003 | 11.21 | 11.36 | 11.21 | 11.22 | 16,099,771 | +0.01(+0.11%) |
Dec 02, 2003 | 11.23 | 11.33 | 11.20 | 11.21 | 14,918,216 | -0.04(-0.33%) |