Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 12.23 | 12.32 | 12.11 | 12.22 | 5,263,804 | -0.04(-0.29%) |
Sep 29, 2004 | 12.36 | 12.52 | 12.07 | 12.26 | 4,305,098 | -0.16(-1.30%) |
Sep 28, 2004 | 11.98 | 12.48 | 11.84 | 12.42 | 6,610,318 | +0.45(+3.75%) |
Sep 27, 2004 | 12.27 | 12.32 | 11.89 | 11.97 | 5,917,838 | -0.42(-3.40%) |
Sep 24, 2004 | 12.54 | 12.62 | 12.26 | 12.39 | 3,258,131 | -0.05(-0.43%) |
Sep 23, 2004 | 12.54 | 12.67 | 12.39 | 12.45 | 2,748,188 | -0.10(-0.79%) |
Sep 22, 2004 | 12.63 | 12.73 | 12.47 | 12.54 | 2,391,696 | -0.21(-1.62%) |
Sep 21, 2004 | 12.78 | 12.90 | 12.71 | 12.75 | 2,537,903 | -0.02(-0.14%) |
Sep 20, 2004 | 12.86 | 12.99 | 12.77 | 12.77 | 3,401,553 | -0.25(-1.93%) |
Sep 17, 2004 | 12.94 | 13.04 | 12.84 | 13.02 | 4,311,450 | +0.15(+1.19%) |
Sep 16, 2004 | 12.72 | 12.89 | 12.65 | 12.87 | 3,546,980 | +0.17(+1.34%) |
Sep 15, 2004 | 12.81 | 12.88 | 12.63 | 12.70 | 2,947,106 | -0.22(-1.67%) |
Sep 14, 2004 | 12.78 | 12.92 | 12.72 | 12.91 | 2,747,631 | +0.13(+1.05%) |
Sep 13, 2004 | 12.86 | 12.89 | 12.63 | 12.78 | 2,290,175 | -0.08(-0.63%) |
Sep 10, 2004 | 12.47 | 12.88 | 12.25 | 12.86 | 3,636,911 | +0.36(+2.87%) |
Sep 09, 2004 | 12.74 | 12.78 | 12.47 | 12.50 | 4,556,392 | -0.30(-2.31%) |
Sep 08, 2004 | 12.85 | 12.94 | 12.69 | 12.80 | 3,016,421 | -0.17(-1.31%) |
Sep 07, 2004 | 12.97 | 13.10 | 12.82 | 12.97 | 2,697,149 | +0.18(+1.40%) |
Sep 03, 2004 | 13.24 | 13.26 | 12.73 | 12.79 | 4,560,849 | -0.65(-4.81%) |
Sep 02, 2004 | 13.17 | 13.46 | 13.13 | 13.43 | 1,698,102 | +0.31(+2.32%) |
Sep 01, 2004 | 13.24 | 13.46 | 13.02 | 13.13 | 2,088,471 | -0.17(-1.28%) |
Aug 31, 2004 | 13.35 | 13.50 | 13.12 | 13.30 | 1,979,261 | -0.06(-0.47%) |
Aug 30, 2004 | 13.20 | 13.55 | 13.12 | 13.36 | 3,093,091 | +0.17(+1.29%) |
Aug 27, 2004 | 13.66 | 13.66 | 13.14 | 13.19 | 3,674,912 | -0.54(-3.92%) |
Aug 26, 2004 | 13.53 | 13.87 | 13.53 | 13.73 | 3,435,988 | +0.26(+1.93%) |
Aug 25, 2004 | 13.24 | 13.49 | 13.19 | 13.47 | 3,289,111 | +0.13(+1.01%) |
Aug 24, 2004 | 13.24 | 13.43 | 13.24 | 13.33 | 3,335,916 | +0.23(+1.78%) |
Aug 23, 2004 | 13.20 | 13.40 | 13.10 | 13.10 | 1,931,677 | -0.09(-0.68%) |
Aug 20, 2004 | 12.85 | 13.33 | 12.85 | 13.19 | 2,755,989 | +0.22(+1.66%) |
Aug 19, 2004 | 13.18 | 13.18 | 12.83 | 12.98 | 2,486,753 | -0.26(-1.97%) |
Aug 18, 2004 | 12.87 | 13.24 | 12.75 | 13.24 | 3,580,746 | +0.25(+1.94%) |
Aug 17, 2004 | 13.01 | 13.26 | 12.97 | 12.98 | 3,903,473 | -0.03(-0.21%) |
Aug 16, 2004 | 12.42 | 13.01 | 12.35 | 13.01 | 3,617,410 | +0.64(+5.15%) |
Aug 13, 2004 | 12.24 | 12.53 | 12.24 | 12.37 | 3,295,686 | +0.08(+0.66%) |
Aug 12, 2004 | 12.42 | 12.46 | 12.20 | 12.29 | 2,793,321 | -0.17(-1.37%) |
Aug 11, 2004 | 12.21 | 12.56 | 12.06 | 12.46 | 3,702,437 | +0.16(+1.31%) |
Aug 10, 2004 | 11.93 | 12.30 | 11.90 | 12.30 | 3,363,664 | +0.36(+3.00%) |
Aug 09, 2004 | 12.03 | 12.11 | 11.83 | 11.94 | 2,786,857 | -0.14(-1.19%) |
Aug 06, 2004 | 12.11 | 12.20 | 11.94 | 12.09 | 5,725,829 | -0.30(-2.39%) |
Aug 05, 2004 | 12.50 | 12.51 | 12.29 | 12.38 | 4,066,173 | -0.18(-1.43%) |
Aug 04, 2004 | 12.41 | 12.59 | 12.02 | 12.56 | 8,741,359 | +0.15(+1.23%) |
Aug 03, 2004 | 12.72 | 12.81 | 12.41 | 12.41 | 4,410,184 | -0.38(-2.95%) |
Aug 02, 2004 | 12.80 | 12.88 | 12.69 | 12.79 | 2,713,977 | -0.20(-1.52%) |
Jul 30, 2004 | 12.89 | 13.00 | 12.71 | 12.98 | 2,035,761 | -0.04(-0.28%) |
Jul 29, 2004 | 12.81 | 13.28 | 12.81 | 13.02 | 2,731,027 | +0.24(+1.90%) |
Jul 28, 2004 | 12.63 | 12.93 | 12.33 | 12.78 | 3,709,569 | +0.03(+0.21%) |
Jul 27, 2004 | 12.63 | 12.77 | 12.60 | 12.75 | 3,337,253 | +0.19(+1.50%) |
Jul 26, 2004 | 12.66 | 12.76 | 12.54 | 12.56 | 2,953,904 | -0.18(-1.41%) |
Jul 23, 2004 | 12.74 | 12.90 | 12.69 | 12.74 | 4,115,763 | -0.02(-0.14%) |
Jul 22, 2004 | 12.90 | 13.10 | 12.53 | 12.76 | 4,281,250 | -0.16(-1.25%) |
Jul 21, 2004 | 13.37 | 13.51 | 12.89 | 12.92 | 2,823,298 | -0.28(-2.11%) |
Jul 20, 2004 | 12.89 | 13.25 | 12.79 | 13.20 | 3,577,849 | +0.31(+2.44%) |
Jul 19, 2004 | 13.08 | 13.10 | 12.74 | 12.89 | 5,724,380 | -0.19(-1.44%) |
Jul 16, 2004 | 13.59 | 13.59 | 13.07 | 13.07 | 4,220,293 | -0.16(-1.22%) |
Jul 15, 2004 | 13.68 | 13.68 | 13.15 | 13.24 | 8,543,779 | -0.28(-2.06%) |
Jul 14, 2004 | 13.73 | 13.86 | 13.51 | 13.51 | 2,473,269 | -0.31(-2.21%) |
Jul 13, 2004 | 13.91 | 14.03 | 13.82 | 13.82 | 3,584,870 | -0.14(-1.03%) |
Jul 12, 2004 | 13.87 | 14.05 | 13.84 | 13.96 | 1,561,367 | +0.05(+0.39%) |
Jul 09, 2004 | 14.00 | 14.21 | 13.87 | 13.91 | 3,975,796 | -0.03(-0.19%) |
Jul 08, 2004 | 14.27 | 14.38 | 13.93 | 13.94 | 1,993,860 | -0.47(-3.24%) |
Jul 07, 2004 | 14.12 | 14.49 | 14.09 | 14.40 | 3,440,668 | +0.18(+1.26%) |
Jul 06, 2004 | 14.38 | 14.43 | 14.14 | 14.22 | 2,858,401 | -0.32(-2.22%) |
Jul 02, 2004 | 14.67 | 14.68 | 14.39 | 14.55 | 2,875,340 | -0.25(-1.70%) |
Jul 01, 2004 | 14.92 | 15.12 | 14.65 | 14.80 | 2,307,225 | -0.25(-1.67%) |
Jun 30, 2004 | 15.00 | 15.10 | 14.85 | 15.05 | 2,383,004 | -0.04(-0.24%) |
Jun 29, 2004 | 14.87 | 15.18 | 14.87 | 15.08 | 3,206,424 | +0.15(+1.02%) |
Jun 28, 2004 | 15.31 | 15.31 | 14.81 | 14.93 | 5,684,374 | -0.32(-2.12%) |
Jun 25, 2004 | 14.20 | 15.26 | 14.16 | 15.26 | 11,888,944 | +1.10(+7.80%) |
Jun 24, 2004 | 14.27 | 14.28 | 14.14 | 14.15 | 3,580,078 | -0.16(-1.13%) |
Jun 23, 2004 | 14.04 | 14.34 | 13.91 | 14.31 | 4,161,787 | +0.24(+1.72%) |
Jun 22, 2004 | 14.10 | 14.28 | 14.07 | 14.07 | 2,463,685 | -0.10(-0.70%) |
Jun 21, 2004 | 14.09 | 14.28 | 14.08 | 14.17 | 2,223,981 | -0.08(-0.57%) |
Jun 18, 2004 | 13.77 | 14.33 | 13.77 | 14.25 | 5,101,661 | +0.34(+2.45%) |
Jun 17, 2004 | 13.82 | 13.96 | 13.78 | 13.91 | 4,137,828 | +0.04(+0.26%) |
Jun 16, 2004 | 13.80 | 13.91 | 13.65 | 13.87 | 2,431,702 | +0.04(+0.32%) |
Jun 15, 2004 | 13.73 | 13.89 | 13.64 | 13.83 | 2,794,770 | +0.21(+1.52%) |
Jun 14, 2004 | 13.55 | 13.79 | 13.46 | 13.62 | 3,071,249 | -0.12(-0.85%) |
Jun 10, 2004 | 13.95 | 14.07 | 13.64 | 13.74 | 2,827,533 | -0.31(-2.24%) |
Jun 09, 2004 | 14.13 | 14.35 | 14.04 | 14.05 | 3,400,439 | -0.07(-0.51%) |
Jun 08, 2004 | 13.86 | 14.13 | 13.78 | 14.12 | 4,541,236 | +0.18(+1.29%) |
Jun 07, 2004 | 13.98 | 14.08 | 13.85 | 13.94 | 2,558,742 | -0.05(-0.38%) |
Jun 04, 2004 | 13.91 | 14.09 | 13.82 | 14.00 | 2,793,989 | +0.23(+1.69%) |
Jun 03, 2004 | 14.00 | 14.07 | 13.74 | 13.77 | 3,183,022 | -0.35(-2.48%) |
Jun 02, 2004 | 13.77 | 14.12 | 13.68 | 14.12 | 4,325,937 | +0.33(+2.41%) |
Jun 01, 2004 | 13.82 | 13.89 | 13.59 | 13.78 | 2,518,959 | -0.13(-0.97%) |
May 28, 2004 | 14.08 | 14.23 | 13.85 | 13.92 | 3,091,531 | -0.13(-0.96%) |
May 27, 2004 | 14.29 | 14.31 | 13.99 | 14.05 | 3,900,241 | -0.03(-0.19%) |
May 26, 2004 | 14.09 | 14.28 | 14.08 | 14.08 | 3,697,311 | -0.06(-0.44%) |
May 25, 2004 | 13.70 | 14.27 | 13.68 | 14.14 | 5,835,373 | +0.44(+3.21%) |
May 24, 2004 | 13.68 | 13.85 | 13.58 | 13.70 | 3,797,272 | +0.04(+0.26%) |
May 21, 2004 | 13.46 | 13.69 | 13.41 | 13.67 | 4,476,936 | +0.36(+2.70%) |
May 20, 2004 | 13.24 | 13.40 | 13.19 | 13.31 | 3,214,336 | +0.05(+0.41%) |
May 19, 2004 | 13.46 | 13.68 | 13.14 | 13.25 | 4,517,946 | -0.11(-0.81%) |
May 18, 2004 | 12.92 | 13.37 | 12.90 | 13.36 | 4,013,351 | +0.55(+4.27%) |
May 17, 2004 | 12.70 | 12.95 | 12.61 | 12.81 | 3,664,437 | -0.04(-0.28%) |
May 14, 2004 | 12.55 | 12.95 | 12.55 | 12.85 | 4,546,474 | +0.23(+1.85%) |
May 13, 2004 | 12.60 | 12.72 | 12.47 | 12.62 | 2,707,625 | +0.13(+1.08%) |
May 12, 2004 | 12.49 | 12.54 | 12.17 | 12.48 | 2,567,992 | +0.00(+0.00%) |
May 11, 2004 | 12.47 | 12.71 | 12.43 | 12.48 | 3,037,594 | +0.02(+0.14%) |
May 10, 2004 | 12.57 | 12.70 | 12.25 | 12.46 | 4,189,424 | -0.10(-0.79%) |
May 07, 2004 | 12.75 | 12.93 | 12.56 | 12.56 | 2,654,580 | -0.24(-1.89%) |
May 06, 2004 | 12.87 | 12.87 | 12.69 | 12.81 | 2,924,707 | -0.16(-1.25%) |
May 05, 2004 | 12.91 | 13.10 | 12.85 | 12.97 | 3,021,882 | -0.04(-0.28%) |
May 04, 2004 | 13.10 | 13.12 | 12.89 | 13.00 | 4,010,119 | +0.06(+0.49%) |
May 03, 2004 | 12.79 | 12.99 | 12.56 | 12.94 | 3,619,304 | +0.13(+0.98%) |
Apr 30, 2004 | 12.85 | 13.05 | 12.78 | 12.81 | 2,374,200 | -0.03(-0.21%) |
Apr 29, 2004 | 13.13 | 13.22 | 12.79 | 12.84 | 3,126,857 | -0.31(-2.32%) |
Apr 28, 2004 | 13.32 | 13.41 | 13.15 | 13.15 | 2,720,663 | -0.08(-0.61%) |
Apr 27, 2004 | 13.37 | 13.43 | 13.17 | 13.23 | 4,598,961 | +0.01(+0.07%) |
Apr 26, 2004 | 13.45 | 13.51 | 13.14 | 13.22 | 3,410,691 | -0.22(-1.67%) |
Apr 23, 2004 | 13.62 | 13.67 | 13.42 | 13.44 | 3,728,848 | -0.18(-1.32%) |
Apr 22, 2004 | 13.28 | 13.73 | 13.27 | 13.62 | 6,895,823 | +0.40(+3.05%) |
Apr 21, 2004 | 13.04 | 13.33 | 12.88 | 13.22 | 4,020,706 | +0.15(+1.17%) |
Apr 20, 2004 | 13.19 | 13.33 | 13.04 | 13.07 | 2,855,615 | +0.03(+0.21%) |
Apr 19, 2004 | 13.14 | 13.21 | 13.01 | 13.04 | 2,465,580 | -0.17(-1.29%) |
Apr 16, 2004 | 13.24 | 13.31 | 13.10 | 13.21 | 2,664,498 | -0.10(-0.74%) |
Apr 15, 2004 | 13.51 | 13.51 | 13.13 | 13.31 | 5,082,271 | -0.21(-1.53%) |
Apr 14, 2004 | 13.30 | 13.55 | 13.28 | 13.51 | 3,265,264 | +0.13(+0.94%) |
Apr 13, 2004 | 13.51 | 13.55 | 13.33 | 13.39 | 4,590,826 | -0.10(-0.73%) |
Apr 12, 2004 | 13.42 | 13.53 | 13.42 | 13.49 | 3,281,422 | +0.06(+0.47%) |
Apr 08, 2004 | 13.51 | 13.60 | 13.31 | 13.42 | 3,680,150 | -0.04(-0.33%) |
Apr 07, 2004 | 13.49 | 13.54 | 13.33 | 13.47 | 3,997,861 | -0.02(-0.13%) |
Apr 06, 2004 | 13.55 | 13.69 | 12.79 | 13.49 | 6,158,100 | +0.04(+0.33%) |
Apr 05, 2004 | 13.41 | 13.51 | 13.40 | 13.44 | 5,741,431 | +0.05(+0.40%) |
Apr 02, 2004 | 13.06 | 13.41 | 13.06 | 13.39 | 8,926,013 | +0.52(+4.04%) |
Apr 01, 2004 | 12.79 | 12.88 | 12.70 | 12.87 | 6,169,132 | +0.12(+0.92%) |
Mar 31, 2004 | 12.57 | 12.89 | 12.48 | 12.75 | 8,927,350 | +0.17(+1.36%) |
Mar 30, 2004 | 12.66 | 12.72 | 12.51 | 12.58 | 4,520,509 | -0.08(-0.64%) |
Mar 29, 2004 | 12.67 | 12.78 | 12.57 | 12.66 | 5,383,490 | +0.15(+1.22%) |
Mar 26, 2004 | 12.52 | 12.74 | 12.46 | 12.51 | 10,139,134 | +0.09(+0.72%) |
Mar 25, 2004 | 12.20 | 12.58 | 12.13 | 12.42 | 8,578,102 | +0.41(+3.44%) |
Mar 24, 2004 | 11.98 | 12.13 | 11.94 | 12.01 | 3,626,325 | +0.04(+0.38%) |
Mar 23, 2004 | 12.04 | 12.20 | 11.96 | 11.96 | 4,811,029 | +0.03(+0.23%) |
Mar 22, 2004 | 12.43 | 12.43 | 11.85 | 11.93 | 4,679,197 | -0.21(-1.70%) |
Mar 19, 2004 | 12.12 | 12.32 | 12.07 | 12.14 | 4,533,547 | -0.02(-0.15%) |
Mar 18, 2004 | 12.54 | 12.55 | 12.10 | 12.16 | 7,156,479 | -0.10(-0.81%) |
Mar 17, 2004 | 12.11 | 12.37 | 12.10 | 12.26 | 5,984,478 | +0.20(+1.64%) |
Mar 16, 2004 | 12.28 | 12.28 | 11.92 | 12.06 | 6,196,880 | +0.21(+1.74%) |
Mar 15, 2004 | 12.38 | 12.38 | 11.56 | 11.85 | 11,931,959 | -0.62(-4.96%) |
Mar 12, 2004 | 12.34 | 12.52 | 12.25 | 12.47 | 3,226,929 | +0.36(+2.96%) |
Mar 11, 2004 | 12.28 | 12.61 | 12.07 | 12.11 | 5,991,053 | -0.31(-2.53%) |
Mar 10, 2004 | 12.61 | 12.71 | 12.36 | 12.43 | 15,394,581 | -0.22(-1.77%) |
Mar 09, 2004 | 12.87 | 12.87 | 12.51 | 12.65 | 3,785,125 | -0.21(-1.61%) |
Mar 08, 2004 | 13.00 | 13.04 | 12.83 | 12.86 | 4,027,504 | -0.13(-1.04%) |
Mar 05, 2004 | 12.87 | 13.03 | 12.76 | 12.99 | 5,527,357 | +0.07(+0.56%) |
Mar 04, 2004 | 12.73 | 12.93 | 12.70 | 12.92 | 5,256,672 | +0.22(+1.77%) |
Mar 03, 2004 | 12.48 | 12.74 | 12.47 | 12.70 | 5,130,412 | +0.21(+1.65%) |
Mar 02, 2004 | 12.45 | 12.54 | 12.39 | 12.49 | 5,662,643 | -0.04(-0.29%) |
Mar 01, 2004 | 12.56 | 12.57 | 12.37 | 12.53 | 7,664,082 | +0.13(+1.09%) |
Feb 27, 2004 | 12.72 | 12.79 | 12.39 | 12.39 | 6,811,353 | -0.27(-2.13%) |
Feb 26, 2004 | 12.66 | 12.74 | 12.57 | 12.66 | 2,936,297 | -0.13(-0.98%) |
Feb 25, 2004 | 12.69 | 13.01 | 12.57 | 12.79 | 4,545,805 | +0.19(+1.50%) |
Feb 24, 2004 | 12.87 | 12.92 | 12.52 | 12.60 | 4,822,953 | -0.27(-2.09%) |
Feb 23, 2004 | 13.15 | 13.22 | 12.79 | 12.87 | 3,959,526 | -0.28(-2.12%) |
Feb 20, 2004 | 13.27 | 13.31 | 13.07 | 13.15 | 3,518,341 | +0.03(+0.21%) |
Feb 19, 2004 | 13.31 | 13.35 | 13.07 | 13.12 | 3,557,344 | -0.15(-1.15%) |
Feb 18, 2004 | 13.42 | 13.42 | 13.21 | 13.27 | 3,815,102 | -0.12(-0.87%) |
Feb 17, 2004 | 13.33 | 13.41 | 13.20 | 13.39 | 4,016,249 | +0.33(+2.54%) |
Feb 13, 2004 | 13.33 | 13.37 | 12.92 | 13.06 | 3,691,739 | -0.30(-2.22%) |
Feb 12, 2004 | 13.24 | 13.45 | 13.23 | 13.35 | 4,046,894 | +0.22(+1.64%) |
Feb 11, 2004 | 13.11 | 13.18 | 13.01 | 13.14 | 2,742,282 | -0.04(-0.34%) |
Feb 10, 2004 | 13.11 | 13.24 | 13.07 | 13.18 | 3,643,375 | +0.04(+0.27%) |
Feb 09, 2004 | 13.26 | 13.36 | 13.13 | 13.15 | 2,360,939 | -0.15(-1.15%) |
Feb 06, 2004 | 13.07 | 13.33 | 13.01 | 13.30 | 3,575,397 | +0.16(+1.23%) |
Feb 05, 2004 | 13.01 | 13.22 | 12.98 | 13.14 | 3,476,551 | +0.19(+1.46%) |
Feb 04, 2004 | 12.92 | 13.15 | 12.83 | 12.95 | 5,390,510 | -0.04(-0.28%) |
Feb 03, 2004 | 13.21 | 13.28 | 12.74 | 12.98 | 6,074,744 | -0.31(-2.36%) |
Feb 02, 2004 | 13.42 | 13.50 | 13.21 | 13.30 | 5,190,143 | -0.12(-0.87%) |
Jan 30, 2004 | 13.46 | 13.58 | 13.34 | 13.42 | 5,713,794 | -0.08(-0.60%) |
Jan 29, 2004 | 13.66 | 13.82 | 13.33 | 13.50 | 5,463,614 | -0.11(-0.79%) |
Jan 28, 2004 | 13.95 | 13.95 | 13.46 | 13.60 | 9,099,189 | -0.44(-3.13%) |
Jan 27, 2004 | 14.01 | 14.13 | 13.96 | 14.04 | 6,521,947 | +0.09(+0.64%) |
Jan 26, 2004 | 14.00 | 14.09 | 13.76 | 13.95 | 5,103,444 | -0.14(-1.02%) |
Jan 23, 2004 | 14.03 | 14.10 | 13.75 | 14.10 | 8,082,645 | +0.20(+1.42%) |
Jan 22, 2004 | 13.79 | 14.09 | 13.68 | 13.90 | 9,557,313 | +0.35(+2.58%) |
Jan 21, 2004 | 13.57 | 13.66 | 13.28 | 13.55 | 8,489,842 | -0.03(-0.20%) |
Jan 20, 2004 | 13.91 | 13.95 | 13.51 | 13.58 | 5,491,251 | -0.39(-2.83%) |
Jan 16, 2004 | 13.98 | 14.03 | 13.91 | 13.97 | 3,676,918 | +0.07(+0.52%) |
Jan 15, 2004 | 13.89 | 14.01 | 13.79 | 13.90 | 3,605,709 | +0.00(+0.00%) |
Jan 14, 2004 | 13.78 | 14.03 | 13.74 | 13.90 | 4,636,739 | +0.13(+0.91%) |
Jan 13, 2004 | 13.74 | 13.79 | 13.68 | 13.77 | 3,702,995 | +0.03(+0.20%) |
Jan 12, 2004 | 13.82 | 13.97 | 13.64 | 13.75 | 3,490,481 | +0.04(+0.26%) |
Jan 09, 2004 | 14.28 | 14.29 | 13.69 | 13.71 | 9,105,095 | -0.69(-4.80%) |
Jan 08, 2004 | 14.85 | 14.85 | 14.36 | 14.40 | 5,022,094 | -0.46(-3.08%) |
Jan 07, 2004 | 14.58 | 14.90 | 14.56 | 14.86 | 5,459,602 | +0.29(+1.97%) |
Jan 06, 2004 | 14.27 | 14.58 | 14.27 | 14.57 | 5,824,675 | +0.22(+1.56%) |
Jan 05, 2004 | 14.30 | 14.35 | 14.21 | 14.35 | 4,974,621 | +0.04(+0.31%) |
Jan 02, 2004 | 14.56 | 14.72 | 14.21 | 14.30 | 2,587,717 | -0.18(-1.24%) |
Dec 31, 2003 | 14.37 | 14.53 | 14.37 | 14.48 | 2,073,316 | +0.07(+0.50%) |
Dec 30, 2003 | 14.27 | 14.41 | 14.25 | 14.41 | 1,980,153 | +0.04(+0.25%) |
Dec 29, 2003 | 14.27 | 14.40 | 14.14 | 14.38 | 2,375,426 | +0.15(+1.07%) |
Dec 26, 2003 | 14.18 | 14.29 | 14.15 | 14.22 | 838,687 | +0.02(+0.13%) |
Dec 24, 2003 | 14.36 | 14.52 | 14.21 | 14.21 | 1,153,055 | -0.26(-1.80%) |
Dec 23, 2003 | 14.50 | 14.58 | 14.39 | 14.47 | 3,003,383 | -0.04(-0.31%) |
Dec 22, 2003 | 14.31 | 14.54 | 14.04 | 14.51 | 2,692,135 | +0.19(+1.32%) |
Dec 19, 2003 | 14.56 | 14.56 | 14.27 | 14.32 | 2,792,206 | -0.15(-1.05%) |
Dec 18, 2003 | 14.26 | 14.52 | 14.12 | 14.47 | 2,945,323 | +0.21(+1.45%) |
Dec 17, 2003 | 14.15 | 14.28 | 14.12 | 14.27 | 2,626,832 | +0.05(+0.38%) |
Dec 16, 2003 | 14.04 | 14.27 | 13.73 | 14.21 | 4,502,233 | +0.10(+0.70%) |
Dec 15, 2003 | 14.26 | 14.63 | 14.09 | 14.12 | 2,997,476 | -0.14(-1.01%) |
Dec 12, 2003 | 14.36 | 14.47 | 14.25 | 14.26 | 3,591,110 | -0.10(-0.69%) |
Dec 11, 2003 | 14.11 | 14.45 | 14.11 | 14.36 | 3,711,352 | +0.27(+1.91%) |
Dec 10, 2003 | 14.09 | 14.52 | 14.05 | 14.09 | 4,474,150 | +0.00(+0.00%) |
Dec 09, 2003 | 14.31 | 14.34 | 14.06 | 14.09 | 5,411,238 | -0.11(-0.76%) |
Dec 08, 2003 | 14.09 | 14.29 | 13.96 | 14.20 | 6,451,295 | +0.21(+1.48%) |
Dec 05, 2003 | 14.36 | 14.81 | 13.95 | 13.99 | 9,905,447 | -0.91(-6.08%) |
Dec 04, 2003 | 15.93 | 15.95 | 14.70 | 14.90 | 12,212,785 | -1.09(-6.85%) |
Dec 03, 2003 | 16.07 | 16.38 | 15.96 | 15.99 | 2,209,605 | -0.10(-0.61%) |
Dec 02, 2003 | 16.65 | 16.66 | 15.98 | 16.09 | 3,671,012 | -0.46(-2.77%) |
Dec 01, 2003 | 16.26 | 16.59 | 16.15 | 16.55 | 2,492,102 | +0.41(+2.56%) |
Nov 28, 2003 | 16.16 | 16.28 | 16.13 | 16.13 | 917,697 | -0.07(-0.44%) |
Nov 26, 2003 | 16.24 | 16.28 | 15.74 | 16.21 | 2,214,954 | +0.13(+0.78%) |
Nov 25, 2003 | 16.06 | 16.24 | 16.02 | 16.08 | 2,125,246 | -0.14(-0.89%) |
Nov 24, 2003 | 15.78 | 16.24 | 15.73 | 16.22 | 3,567,485 | +0.61(+3.91%) |
Nov 21, 2003 | 15.69 | 15.81 | 15.48 | 15.61 | 2,221,418 | +0.05(+0.35%) |
Nov 20, 2003 | 15.34 | 15.62 | 15.28 | 15.56 | 4,103,059 | -0.03(-0.17%) |
Nov 19, 2003 | 15.79 | 15.79 | 15.37 | 15.59 | 3,996,301 | -0.13(-0.86%) |
Nov 18, 2003 | 16.29 | 16.32 | 15.70 | 15.72 | 3,679,481 | -0.55(-3.36%) |
Nov 17, 2003 | 16.27 | 16.78 | 16.07 | 16.27 | 2,406,740 | -0.50(-3.00%) |
Nov 14, 2003 | 16.78 | 16.92 | 16.65 | 16.77 | 2,031,860 | -0.13(-0.80%) |
Nov 13, 2003 | 16.90 | 16.98 | 16.63 | 16.91 | 1,848,321 | +0.02(+0.11%) |
Nov 12, 2003 | 16.50 | 17.00 | 16.50 | 16.89 | 3,471,314 | +0.37(+2.23%) |
Nov 11, 2003 | 16.59 | 16.63 | 16.47 | 16.52 | 1,728,859 | -0.18(-1.07%) |
Nov 10, 2003 | 16.72 | 16.87 | 16.39 | 16.70 | 3,349,177 | -0.12(-0.69%) |
Nov 07, 2003 | 16.83 | 16.91 | 16.70 | 16.82 | 1,862,474 | -0.03(-0.16%) |
Nov 06, 2003 | 16.63 | 16.86 | 16.52 | 16.84 | 1,905,935 | +0.17(+1.02%) |
Nov 05, 2003 | 16.95 | 16.74 | 16.54 | 16.67 | 2,119,897 | -0.02(-0.11%) |
Nov 04, 2003 | 16.95 | 16.93 | 16.65 | 16.69 | 1,645,168 | -0.26(-1.54%) |
Nov 03, 2003 | 17.27 | 17.35 | 16.85 | 16.95 | 2,150,545 | -0.46(-2.63%) |
Oct 31, 2003 | 17.32 | 17.41 | 17.19 | 17.41 | 2,291,067 | +0.09(+0.52%) |
Oct 30, 2003 | 17.23 | 17.36 | 17.05 | 17.32 | 1,369,246 | +0.13(+0.73%) |
Oct 29, 2003 | 17.09 | 17.22 | 17.00 | 17.19 | 1,921,202 | -0.04(-0.26%) |
Oct 28, 2003 | 16.91 | 16.98 | 16.91 | 17.24 | 3,153,602 | +0.34(+2.02%) |
Oct 27, 2003 | 16.61 | 16.98 | 16.61 | 16.90 | 1,882,087 | +0.30(+1.78%) |
Oct 24, 2003 | 16.69 | 16.69 | 16.43 | 16.60 | 1,894,791 | -0.22(-1.28%) |
Oct 23, 2003 | 17.00 | 17.09 | 16.71 | 16.82 | 2,688,457 | -0.23(-1.37%) |
Oct 22, 2003 | 17.09 | 17.23 | 16.95 | 17.05 | 3,711,130 | -0.25(-1.45%) |
Oct 21, 2003 | 17.18 | 17.45 | 16.91 | 17.30 | 4,869,312 | +0.26(+1.53%) |
Oct 20, 2003 | 16.51 | 17.04 | 16.51 | 17.04 | 3,508,311 | +0.53(+3.21%) |
Oct 17, 2003 | 16.73 | 16.76 | 16.39 | 16.51 | 2,227,881 | -0.20(-1.18%) |
Oct 16, 2003 | 16.69 | 16.81 | 16.60 | 16.71 | 1,292,131 | +0.02(+0.11%) |
Oct 15, 2003 | 16.77 | 17.00 | 16.61 | 16.69 | 2,354,253 | -0.09(-0.53%) |
Oct 14, 2003 | 16.83 | 16.90 | 16.66 | 16.78 | 1,683,058 | -0.14(-0.85%) |
Oct 13, 2003 | 16.59 | 17.04 | 16.78 | 16.92 | 1,634,136 | +0.33(+2.00%) |
Oct 10, 2003 | 17.14 | 17.40 | 16.57 | 16.59 | 4,542,796 | -0.94(-5.37%) |
Oct 09, 2003 | 16.94 | 17.67 | 16.87 | 17.53 | 6,760,314 | +0.71(+4.21%) |
Oct 08, 2003 | 16.83 | 16.86 | 16.59 | 16.83 | 1,270,957 | -0.01(-0.05%) |
Oct 07, 2003 | 16.79 | 16.84 | 16.66 | 16.83 | 2,719,548 | +0.04(+0.27%) |
Oct 06, 2003 | 16.50 | 16.83 | 16.45 | 16.79 | 2,763,567 | +0.33(+2.02%) |
Oct 03, 2003 | 16.42 | 16.70 | 16.38 | 16.46 | 5,471,972 | +0.23(+1.44%) |
Oct 02, 2003 | 16.29 | 16.37 | 16.20 | 16.22 | 2,327,842 | +0.05(+0.33%) |