Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 12.99 | 13.11 | 12.99 | 13.08 | 2,179,802 | +0.09(+0.69%) |
Oct 28, 2004 | 12.92 | 13.06 | 12.83 | 12.99 | 2,836,185 | -0.09(-0.68%) |
Oct 27, 2004 | 12.88 | 13.08 | 12.83 | 13.08 | 2,689,896 | +0.20(+1.58%) |
Oct 26, 2004 | 12.68 | 12.88 | 12.64 | 12.88 | 2,030,487 | +0.20(+1.56%) |
Oct 25, 2004 | 12.70 | 12.75 | 12.58 | 12.68 | 3,026,864 | -0.01(-0.12%) |
Oct 22, 2004 | 12.76 | 12.83 | 12.68 | 12.70 | 1,740,129 | -0.07(-0.58%) |
Oct 21, 2004 | 12.73 | 12.82 | 12.69 | 12.77 | 1,933,432 | -0.01(-0.08%) |
Oct 20, 2004 | 12.84 | 12.84 | 12.68 | 12.78 | 2,486,908 | -0.07(-0.58%) |
Oct 19, 2004 | 12.89 | 12.97 | 12.83 | 12.86 | 1,392,063 | -0.04(-0.31%) |
Oct 18, 2004 | 12.94 | 13.01 | 12.86 | 12.90 | 1,911,236 | -0.04(-0.31%) |
Oct 15, 2004 | 12.86 | 12.96 | 12.80 | 12.94 | 2,534,527 | +0.12(+0.97%) |
Oct 14, 2004 | 12.81 | 12.90 | 12.72 | 12.81 | 1,505,462 | +0.06(+0.47%) |
Oct 13, 2004 | 12.89 | 12.93 | 12.70 | 12.75 | 1,768,983 | -0.14(-1.08%) |
Oct 12, 2004 | 12.84 | 12.92 | 12.78 | 12.89 | 1,804,294 | +0.00(+0.04%) |
Oct 11, 2004 | 12.85 | 12.92 | 12.84 | 12.89 | 1,290,367 | +0.02(+0.15%) |
Oct 08, 2004 | 12.86 | 12.96 | 12.79 | 12.87 | 1,726,206 | +0.01(+0.12%) |
Oct 07, 2004 | 12.99 | 13.00 | 12.85 | 12.85 | 1,640,451 | -0.13(-1.03%) |
Oct 06, 2004 | 12.99 | 13.00 | 12.91 | 12.98 | 2,450,588 | -0.00(-0.04%) |
Oct 05, 2004 | 12.95 | 13.06 | 12.92 | 12.99 | 2,104,943 | +0.00(+0.00%) |
Oct 04, 2004 | 12.84 | 13.01 | 12.82 | 12.99 | 2,685,255 | +0.17(+1.35%) |
Oct 01, 2004 | 12.75 | 12.86 | 12.74 | 12.82 | 2,935,863 | +0.07(+0.58%) |
Sep 30, 2004 | 12.86 | 12.86 | 12.73 | 12.74 | 3,163,871 | -0.12(-0.92%) |
Sep 29, 2004 | 12.85 | 12.88 | 12.71 | 12.86 | 1,418,697 | +0.02(+0.15%) |
Sep 28, 2004 | 12.77 | 12.86 | 12.72 | 12.84 | 2,396,915 | +0.14(+1.09%) |
Sep 27, 2004 | 12.76 | 12.82 | 12.69 | 12.70 | 2,113,821 | -0.10(-0.81%) |
Sep 24, 2004 | 12.78 | 12.97 | 12.76 | 12.81 | 2,825,087 | +0.03(+0.27%) |
Sep 23, 2004 | 12.82 | 12.88 | 12.73 | 12.77 | 2,862,819 | -0.09(-0.73%) |
Sep 22, 2004 | 13.01 | 13.22 | 12.80 | 12.87 | 5,970,395 | +0.07(+0.58%) |
Sep 21, 2004 | 13.03 | 13.04 | 12.61 | 12.79 | 5,572,894 | -0.26(-1.97%) |
Sep 20, 2004 | 13.30 | 13.30 | 13.02 | 13.05 | 3,742,771 | -0.30(-2.26%) |
Sep 17, 2004 | 13.36 | 13.40 | 13.24 | 13.35 | 3,201,806 | -0.02(-0.15%) |
Sep 16, 2004 | 13.31 | 13.45 | 13.30 | 13.37 | 3,048,455 | +0.14(+1.09%) |
Sep 15, 2004 | 13.41 | 13.43 | 13.17 | 13.23 | 2,902,368 | -0.18(-1.33%) |
Sep 14, 2004 | 13.48 | 13.53 | 13.34 | 13.41 | 1,875,925 | -0.06(-0.44%) |
Sep 13, 2004 | 13.35 | 13.48 | 13.31 | 13.47 | 2,128,147 | +0.11(+0.85%) |
Sep 10, 2004 | 13.34 | 13.38 | 13.22 | 13.35 | 1,651,347 | +0.00(+0.00%) |
Sep 09, 2004 | 13.38 | 13.46 | 13.19 | 13.35 | 2,302,483 | -0.04(-0.33%) |
Sep 08, 2004 | 13.53 | 13.53 | 13.32 | 13.40 | 3,322,065 | -0.13(-0.99%) |
Sep 07, 2004 | 13.52 | 13.61 | 13.47 | 13.53 | 2,633,802 | +0.08(+0.59%) |
Sep 03, 2004 | 13.26 | 13.51 | 13.25 | 13.45 | 2,976,824 | +0.22(+1.69%) |
Sep 02, 2004 | 13.04 | 13.25 | 13.01 | 13.23 | 1,900,139 | +0.24(+1.87%) |
Sep 01, 2004 | 12.98 | 13.03 | 12.93 | 12.98 | 2,663,665 | +0.00(+0.00%) |
Aug 31, 2004 | 12.96 | 13.09 | 12.93 | 12.98 | 3,806,533 | +0.03(+0.23%) |
Aug 30, 2004 | 13.01 | 13.02 | 12.91 | 12.95 | 1,133,788 | -0.05(-0.42%) |
Aug 27, 2004 | 13.02 | 13.06 | 12.97 | 13.01 | 1,292,385 | +0.01(+0.11%) |
Aug 26, 2004 | 12.87 | 13.00 | 12.79 | 12.99 | 1,740,331 | +0.14(+1.12%) |
Aug 25, 2004 | 12.93 | 12.96 | 12.84 | 12.85 | 2,653,374 | -0.08(-0.61%) |
Aug 24, 2004 | 12.92 | 12.99 | 12.87 | 12.93 | 1,853,932 | +0.05(+0.39%) |
Aug 23, 2004 | 13.01 | 13.05 | 12.86 | 12.88 | 2,108,978 | -0.09(-0.73%) |
Aug 20, 2004 | 12.90 | 12.99 | 12.86 | 12.97 | 1,975,200 | +0.09(+0.69%) |
Aug 19, 2004 | 12.94 | 12.95 | 12.84 | 12.89 | 2,167,494 | -0.06(-0.46%) |
Aug 18, 2004 | 12.91 | 12.97 | 12.85 | 12.95 | 2,053,893 | +0.03(+0.27%) |
Aug 17, 2004 | 12.92 | 12.97 | 12.89 | 12.91 | 2,228,027 | -0.00(-0.04%) |
Aug 16, 2004 | 12.89 | 12.98 | 12.84 | 12.92 | 2,302,281 | +0.02(+0.19%) |
Aug 13, 2004 | 12.96 | 13.02 | 12.89 | 12.89 | 3,149,545 | -0.07(-0.57%) |
Aug 12, 2004 | 12.89 | 13.07 | 12.82 | 12.96 | 4,293,019 | +0.05(+0.42%) |
Aug 11, 2004 | 12.77 | 12.91 | 12.75 | 12.91 | 2,504,261 | +0.07(+0.58%) |
Aug 10, 2004 | 12.69 | 12.87 | 12.66 | 12.84 | 2,389,046 | +0.07(+0.54%) |
Aug 09, 2004 | 12.77 | 12.83 | 12.72 | 12.77 | 1,196,944 | +0.00(+0.00%) |
Aug 06, 2004 | 12.88 | 12.94 | 12.71 | 12.77 | 2,497,602 | -0.22(-1.68%) |
Aug 05, 2004 | 13.06 | 13.13 | 12.96 | 12.98 | 2,073,062 | -0.08(-0.64%) |
Aug 04, 2004 | 12.96 | 13.09 | 12.95 | 13.07 | 3,793,619 | +0.06(+0.46%) |
Aug 03, 2004 | 13.00 | 13.08 | 12.93 | 13.01 | 2,559,951 | -0.03(-0.23%) |
Aug 02, 2004 | 12.89 | 13.07 | 12.83 | 13.04 | 2,398,327 | +0.15(+1.19%) |
Jul 30, 2004 | 12.96 | 13.00 | 12.86 | 12.89 | 4,433,658 | -0.07(-0.57%) |
Jul 29, 2004 | 13.11 | 13.11 | 12.94 | 12.96 | 2,297,237 | -0.21(-1.58%) |
Jul 28, 2004 | 13.11 | 13.22 | 13.06 | 13.17 | 3,299,869 | +0.06(+0.49%) |
Jul 27, 2004 | 13.26 | 13.27 | 13.07 | 13.10 | 3,738,130 | -0.10(-0.79%) |
Jul 26, 2004 | 13.25 | 13.29 | 13.15 | 13.21 | 3,680,422 | -0.04(-0.34%) |
Jul 23, 2004 | 13.30 | 13.30 | 13.15 | 13.25 | 2,358,981 | -0.05(-0.37%) |
Jul 22, 2004 | 13.28 | 13.35 | 13.17 | 13.30 | 3,051,885 | -0.03(-0.22%) |
Jul 21, 2004 | 13.50 | 13.55 | 13.29 | 13.33 | 4,064,808 | -0.20(-1.50%) |
Jul 20, 2004 | 13.52 | 13.56 | 13.46 | 13.53 | 2,211,481 | +0.06(+0.44%) |
Jul 19, 2004 | 13.46 | 13.56 | 13.43 | 13.48 | 2,673,552 | +0.04(+0.33%) |
Jul 16, 2004 | 13.48 | 13.48 | 13.41 | 13.43 | 2,458,255 | -0.06(-0.48%) |
Jul 15, 2004 | 13.49 | 13.54 | 13.44 | 13.50 | 2,608,983 | +0.01(+0.04%) |
Jul 14, 2004 | 13.51 | 13.63 | 13.46 | 13.49 | 3,053,096 | -0.06(-0.48%) |
Jul 13, 2004 | 13.68 | 13.70 | 13.54 | 13.55 | 3,286,149 | -0.14(-1.05%) |
Jul 12, 2004 | 13.62 | 13.77 | 13.59 | 13.70 | 3,800,278 | +0.06(+0.44%) |
Jul 09, 2004 | 13.50 | 13.68 | 13.46 | 13.64 | 3,439,903 | +0.14(+1.03%) |
Jul 08, 2004 | 13.39 | 13.63 | 13.38 | 13.50 | 3,350,314 | +0.13(+0.96%) |
Jul 07, 2004 | 13.24 | 13.43 | 13.23 | 13.37 | 2,993,571 | +0.06(+0.48%) |
Jul 06, 2004 | 13.27 | 13.31 | 13.13 | 13.31 | 5,527,897 | -0.01(-0.07%) |
Jul 02, 2004 | 13.18 | 13.38 | 13.17 | 13.32 | 7,353,177 | +0.09(+0.67%) |
Jul 01, 2004 | 13.43 | 13.48 | 13.13 | 13.23 | 7,810,001 | -0.19(-1.44%) |
Jun 30, 2004 | 13.44 | 13.48 | 13.37 | 13.42 | 3,965,130 | +0.01(+0.11%) |
Jun 29, 2004 | 13.54 | 13.54 | 13.34 | 13.41 | 3,179,812 | -0.13(-0.95%) |
Jun 28, 2004 | 13.55 | 13.64 | 13.51 | 13.53 | 2,427,989 | +0.10(+0.74%) |
Jun 25, 2004 | 13.59 | 13.62 | 13.44 | 13.44 | 4,103,146 | -0.16(-1.17%) |
Jun 24, 2004 | 13.73 | 13.73 | 13.53 | 13.59 | 3,102,329 | -0.13(-0.97%) |
Jun 23, 2004 | 13.75 | 13.75 | 13.61 | 13.73 | 1,870,276 | +0.00(+0.00%) |
Jun 22, 2004 | 13.66 | 13.75 | 13.59 | 13.73 | 2,223,992 | +0.07(+0.51%) |
Jun 21, 2004 | 13.68 | 13.74 | 13.63 | 13.66 | 1,730,242 | +0.01(+0.07%) |
Jun 18, 2004 | 13.63 | 13.69 | 13.56 | 13.65 | 3,929,214 | +0.01(+0.07%) |
Jun 17, 2004 | 13.70 | 13.71 | 13.58 | 13.64 | 2,237,309 | -0.05(-0.40%) |
Jun 16, 2004 | 13.62 | 13.76 | 13.58 | 13.69 | 2,401,152 | +0.07(+0.51%) |
Jun 15, 2004 | 13.78 | 13.78 | 13.62 | 13.62 | 2,219,553 | -0.05(-0.40%) |
Jun 14, 2004 | 13.53 | 13.80 | 13.48 | 13.68 | 1,867,249 | -0.13(-0.93%) |
Jun 10, 2004 | 13.91 | 13.91 | 13.76 | 13.81 | 1,725,399 | -0.05(-0.36%) |
Jun 09, 2004 | 13.91 | 13.96 | 13.84 | 13.86 | 1,586,576 | -0.07(-0.53%) |
Jun 08, 2004 | 13.85 | 13.94 | 13.75 | 13.93 | 2,575,085 | +0.08(+0.57%) |
Jun 07, 2004 | 13.87 | 13.92 | 13.82 | 13.85 | 2,623,108 | +0.03(+0.21%) |
Jun 04, 2004 | 13.75 | 13.83 | 13.71 | 13.82 | 2,332,346 | +0.10(+0.72%) |
Jun 03, 2004 | 13.81 | 13.83 | 13.70 | 13.72 | 2,588,805 | -0.07(-0.54%) |
Jun 02, 2004 | 13.85 | 13.85 | 13.65 | 13.80 | 3,988,536 | -0.05(-0.36%) |
Jun 01, 2004 | 13.98 | 13.98 | 13.78 | 13.85 | 4,013,557 | -0.09(-0.64%) |
May 28, 2004 | 14.03 | 14.03 | 13.87 | 13.94 | 4,456,862 | -0.05(-0.39%) |
May 27, 2004 | 14.14 | 14.17 | 13.97 | 13.99 | 2,717,741 | -0.07(-0.49%) |
May 26, 2004 | 14.01 | 14.06 | 13.89 | 14.06 | 1,982,666 | +0.05(+0.39%) |
May 25, 2004 | 13.87 | 14.02 | 13.71 | 14.01 | 2,461,282 | +0.13(+0.93%) |
May 24, 2004 | 13.78 | 13.91 | 13.69 | 13.88 | 3,460,686 | +0.17(+1.23%) |
May 21, 2004 | 13.78 | 13.80 | 13.68 | 13.71 | 2,984,895 | -0.06(-0.43%) |
May 20, 2004 | 13.83 | 13.87 | 13.73 | 13.77 | 2,266,970 | -0.07(-0.54%) |
May 19, 2004 | 13.98 | 14.03 | 13.81 | 13.84 | 2,260,513 | -0.11(-0.82%) |
May 18, 2004 | 13.98 | 14.00 | 13.89 | 13.96 | 2,705,836 | +0.06(+0.43%) |
May 17, 2004 | 13.90 | 14.03 | 13.86 | 13.90 | 3,702,214 | -0.24(-1.72%) |
May 14, 2004 | 14.00 | 14.20 | 13.96 | 14.14 | 2,143,482 | +0.08(+0.60%) |
May 13, 2004 | 14.16 | 14.17 | 13.96 | 14.06 | 2,130,165 | -0.10(-0.70%) |
May 12, 2004 | 14.20 | 14.20 | 13.89 | 14.15 | 3,022,022 | -0.11(-0.76%) |
May 11, 2004 | 14.27 | 14.28 | 14.11 | 14.26 | 2,881,988 | -0.02(-0.14%) |
May 10, 2004 | 14.59 | 14.59 | 14.22 | 14.28 | 3,438,491 | -0.20(-1.40%) |
May 07, 2004 | 14.55 | 14.57 | 14.46 | 14.49 | 2,445,543 | -0.05(-0.37%) |
May 06, 2004 | 14.43 | 14.58 | 14.39 | 14.54 | 2,879,163 | +0.05(+0.34%) |
May 05, 2004 | 14.46 | 14.53 | 14.42 | 14.49 | 2,394,090 | +0.01(+0.10%) |
May 04, 2004 | 14.50 | 14.53 | 14.40 | 14.48 | 3,267,181 | -0.02(-0.17%) |
May 03, 2004 | 14.32 | 14.54 | 14.27 | 14.50 | 3,235,704 | +0.18(+1.28%) |
Apr 30, 2004 | 14.37 | 14.47 | 14.32 | 14.32 | 3,276,060 | -0.06(-0.41%) |
Apr 29, 2004 | 14.26 | 14.42 | 14.26 | 14.38 | 3,046,437 | +0.01(+0.10%) |
Apr 28, 2004 | 14.53 | 14.53 | 14.34 | 14.36 | 4,455,046 | -0.16(-1.13%) |
Apr 27, 2004 | 14.53 | 14.63 | 14.49 | 14.53 | 3,135,421 | +0.00(+0.00%) |
Apr 26, 2004 | 14.52 | 14.57 | 14.49 | 14.53 | 2,727,427 | +0.01(+0.03%) |
Apr 23, 2004 | 14.50 | 14.56 | 14.40 | 14.52 | 2,392,476 | -0.01(-0.03%) |
Apr 22, 2004 | 14.40 | 14.55 | 14.37 | 14.53 | 3,492,769 | +0.11(+0.79%) |
Apr 21, 2004 | 14.25 | 14.48 | 14.19 | 14.41 | 4,007,907 | +0.07(+0.52%) |
Apr 20, 2004 | 14.37 | 14.42 | 14.32 | 14.34 | 5,796,665 | -0.03(-0.21%) |
Apr 19, 2004 | 14.27 | 14.37 | 14.23 | 14.37 | 2,273,831 | +0.08(+0.59%) |
Apr 16, 2004 | 14.27 | 14.35 | 14.21 | 14.28 | 3,517,184 | +0.08(+0.56%) |
Apr 15, 2004 | 14.11 | 14.25 | 14.09 | 14.20 | 4,689,915 | +0.06(+0.46%) |
Apr 14, 2004 | 13.98 | 14.14 | 13.88 | 14.14 | 4,097,698 | +0.15(+1.06%) |
Apr 13, 2004 | 13.98 | 14.07 | 13.98 | 13.99 | 3,964,525 | +0.03(+0.21%) |
Apr 12, 2004 | 13.98 | 14.01 | 13.93 | 13.96 | 5,246,014 | +0.01(+0.07%) |
Apr 08, 2004 | 13.86 | 13.96 | 13.79 | 13.95 | 4,456,055 | +0.13(+0.93%) |
Apr 07, 2004 | 13.78 | 13.90 | 13.74 | 13.82 | 2,951,400 | -0.00(-0.04%) |
Apr 06, 2004 | 13.64 | 13.83 | 13.58 | 13.83 | 3,559,154 | +0.15(+1.09%) |
Apr 05, 2004 | 13.61 | 13.68 | 13.53 | 13.68 | 2,210,271 | +0.06(+0.47%) |
Apr 02, 2004 | 13.57 | 13.63 | 13.43 | 13.61 | 3,113,225 | +0.15(+1.10%) |
Apr 01, 2004 | 13.35 | 13.50 | 13.34 | 13.47 | 2,389,247 | +0.11(+0.85%) |
Mar 31, 2004 | 13.35 | 13.45 | 13.25 | 13.35 | 2,412,048 | +0.05(+0.37%) |
Mar 30, 2004 | 13.34 | 13.34 | 13.25 | 13.30 | 1,875,724 | -0.04(-0.30%) |
Mar 29, 2004 | 13.21 | 13.38 | 13.16 | 13.34 | 2,357,568 | +0.15(+1.13%) |
Mar 26, 2004 | 13.16 | 13.29 | 13.10 | 13.19 | 3,130,175 | -0.01(-0.08%) |
Mar 25, 2004 | 12.89 | 13.26 | 12.89 | 13.20 | 3,952,620 | +0.44(+3.46%) |
Mar 24, 2004 | 12.90 | 12.95 | 12.76 | 12.76 | 2,322,661 | -0.14(-1.08%) |
Mar 23, 2004 | 12.82 | 13.01 | 12.72 | 12.90 | 2,928,801 | +0.08(+0.66%) |
Mar 22, 2004 | 12.96 | 12.97 | 12.76 | 12.82 | 2,974,806 | -0.18(-1.41%) |
Mar 19, 2004 | 13.11 | 13.15 | 12.98 | 13.00 | 2,756,079 | -0.13(-0.98%) |
Mar 18, 2004 | 13.16 | 13.22 | 13.06 | 13.13 | 2,789,372 | -0.03(-0.26%) |
Mar 17, 2004 | 13.08 | 13.22 | 13.08 | 13.16 | 2,461,282 | +0.06(+0.45%) |
Mar 16, 2004 | 13.32 | 13.40 | 12.94 | 13.10 | 4,559,163 | -0.19(-1.42%) |
Mar 15, 2004 | 13.54 | 13.58 | 13.27 | 13.29 | 2,523,026 | -0.31(-2.26%) |
Mar 12, 2004 | 13.49 | 13.65 | 13.40 | 13.60 | 2,671,131 | +0.19(+1.40%) |
Mar 11, 2004 | 13.69 | 13.72 | 13.35 | 13.41 | 3,371,299 | -0.33(-2.42%) |
Mar 10, 2004 | 13.73 | 13.88 | 13.70 | 13.74 | 3,335,988 | -0.01(-0.11%) |
Mar 09, 2004 | 13.60 | 13.77 | 13.51 | 13.76 | 3,073,273 | +0.18(+1.35%) |
Mar 08, 2004 | 13.63 | 13.75 | 13.54 | 13.57 | 2,242,555 | -0.09(-0.65%) |
Mar 05, 2004 | 13.66 | 13.85 | 13.58 | 13.66 | 2,447,763 | +0.01(+0.11%) |
Mar 04, 2004 | 13.66 | 13.71 | 13.60 | 13.65 | 2,314,388 | -0.01(-0.07%) |
Mar 03, 2004 | 13.60 | 13.67 | 13.54 | 13.66 | 2,736,103 | +0.06(+0.44%) |
Mar 02, 2004 | 13.51 | 13.62 | 13.44 | 13.60 | 2,898,534 | +0.07(+0.51%) |
Mar 01, 2004 | 13.59 | 13.62 | 13.39 | 13.53 | 3,239,538 | +0.05(+0.41%) |
Feb 27, 2004 | 13.06 | 13.51 | 13.06 | 13.48 | 3,464,318 | +0.18(+1.34%) |
Feb 26, 2004 | 13.30 | 13.33 | 13.20 | 13.30 | 2,120,480 | +0.02(+0.19%) |
Feb 25, 2004 | 13.23 | 13.31 | 13.15 | 13.27 | 2,275,041 | +0.05(+0.41%) |
Feb 24, 2004 | 13.22 | 13.25 | 13.11 | 13.22 | 3,202,411 | -0.01(-0.04%) |
Feb 23, 2004 | 13.16 | 13.23 | 12.99 | 13.22 | 3,108,786 | +0.09(+0.72%) |
Feb 20, 2004 | 13.21 | 13.24 | 13.03 | 13.13 | 2,133,192 | -0.02(-0.19%) |
Feb 19, 2004 | 13.16 | 13.23 | 13.10 | 13.15 | 2,457,045 | +0.02(+0.15%) |
Feb 18, 2004 | 13.19 | 13.25 | 13.10 | 13.13 | 2,487,311 | -0.02(-0.15%) |
Feb 17, 2004 | 13.04 | 13.18 | 13.01 | 13.15 | 2,528,676 | +0.19(+1.45%) |
Feb 13, 2004 | 12.97 | 13.00 | 12.87 | 12.96 | 2,353,533 | -0.00(-0.04%) |
Feb 12, 2004 | 12.93 | 13.06 | 12.89 | 12.97 | 2,313,177 | -0.03(-0.23%) |
Feb 11, 2004 | 12.94 | 13.02 | 12.89 | 13.00 | 3,033,523 | +0.06(+0.46%) |
Feb 10, 2004 | 12.87 | 12.95 | 12.79 | 12.94 | 1,908,008 | +0.07(+0.58%) |
Feb 09, 2004 | 12.85 | 12.89 | 12.74 | 12.87 | 2,087,792 | -0.02(-0.19%) |
Feb 06, 2004 | 12.82 | 12.90 | 12.78 | 12.89 | 2,139,447 | +0.06(+0.46%) |
Feb 05, 2004 | 12.80 | 12.87 | 12.77 | 12.83 | 2,041,585 | +0.01(+0.08%) |
Feb 04, 2004 | 12.79 | 12.86 | 12.73 | 12.82 | 2,620,686 | -0.02(-0.15%) |
Feb 03, 2004 | 12.87 | 12.92 | 12.81 | 12.84 | 2,981,666 | -0.01(-0.08%) |
Feb 02, 2004 | 12.83 | 12.95 | 12.75 | 12.85 | 2,831,746 | -0.00(-0.04%) |
Jan 30, 2004 | 12.79 | 12.90 | 12.74 | 12.86 | 2,470,967 | +0.08(+0.62%) |
Jan 29, 2004 | 12.84 | 12.92 | 12.71 | 12.78 | 4,190,516 | -0.01(-0.08%) |
Jan 28, 2004 | 12.97 | 12.97 | 12.77 | 12.79 | 3,497,006 | -0.20(-1.56%) |
Jan 27, 2004 | 13.01 | 13.03 | 12.90 | 12.99 | 5,247,426 | -0.02(-0.15%) |
Jan 26, 2004 | 13.10 | 13.11 | 12.95 | 13.01 | 4,023,242 | -0.07(-0.57%) |
Jan 23, 2004 | 13.05 | 13.14 | 13.01 | 13.08 | 2,581,138 | +0.07(+0.57%) |
Jan 22, 2004 | 13.01 | 13.04 | 12.94 | 13.01 | 2,292,192 | +0.00(+0.00%) |
Jan 21, 2004 | 12.97 | 13.06 | 12.95 | 13.01 | 2,783,723 | +0.07(+0.58%) |
Jan 20, 2004 | 13.03 | 13.05 | 12.94 | 12.94 | 2,444,131 | -0.04(-0.31%) |
Jan 16, 2004 | 12.97 | 13.03 | 12.93 | 12.97 | 2,711,890 | +0.01(+0.04%) |
Jan 15, 2004 | 13.00 | 13.03 | 12.92 | 12.97 | 2,469,555 | +0.01(+0.11%) |
Jan 14, 2004 | 13.02 | 13.07 | 12.94 | 12.95 | 3,250,030 | -0.02(-0.19%) |
Jan 13, 2004 | 13.08 | 13.12 | 12.94 | 12.98 | 2,902,569 | -0.06(-0.49%) |
Jan 12, 2004 | 13.14 | 13.14 | 12.91 | 13.04 | 3,892,288 | +0.00(+0.00%) |
Jan 09, 2004 | 13.02 | 13.14 | 13.01 | 13.04 | 2,682,228 | -0.03(-0.23%) |
Jan 08, 2004 | 12.93 | 13.10 | 12.92 | 13.07 | 2,949,785 | +0.02(+0.15%) |
Jan 07, 2004 | 12.98 | 13.05 | 12.89 | 13.05 | 2,893,893 | +0.01(+0.11%) |
Jan 06, 2004 | 13.11 | 13.20 | 12.98 | 13.04 | 3,986,115 | -0.07(-0.53%) |
Jan 05, 2004 | 13.00 | 13.12 | 12.93 | 13.11 | 4,490,962 | +0.22(+1.73%) |
Jan 02, 2004 | 13.11 | 13.12 | 12.88 | 12.89 | 3,984,501 | -0.19(-1.48%) |
Dec 31, 2003 | 12.99 | 13.08 | 12.96 | 13.08 | 3,098,092 | +0.08(+0.65%) |
Dec 30, 2003 | 13.03 | 13.07 | 12.90 | 12.99 | 4,632,207 | -0.01(-0.11%) |
Dec 29, 2003 | 12.89 | 13.02 | 12.87 | 13.01 | 3,458,265 | +0.12(+0.92%) |
Dec 26, 2003 | 12.90 | 12.94 | 12.83 | 12.89 | 1,890,453 | -0.06(-0.46%) |
Dec 24, 2003 | 12.64 | 12.98 | 12.63 | 12.95 | 2,929,002 | -0.13(-1.02%) |
Dec 23, 2003 | 12.99 | 13.09 | 12.90 | 13.08 | 3,741,560 | +0.12(+0.96%) |
Dec 22, 2003 | 12.63 | 13.06 | 12.74 | 12.96 | 6,122,132 | +0.33(+2.63%) |
Dec 19, 2003 | 12.73 | 12.76 | 12.55 | 12.63 | 3,994,590 | -0.16(-1.24%) |
Dec 18, 2003 | 12.85 | 12.87 | 12.64 | 12.79 | 3,137,640 | -0.06(-0.46%) |
Dec 17, 2003 | 12.85 | 12.86 | 12.73 | 12.85 | 2,772,625 | +0.00(+0.00%) |
Dec 16, 2003 | 12.89 | 12.94 | 12.80 | 12.85 | 2,760,518 | -0.03(-0.27%) |
Dec 15, 2003 | 12.98 | 13.01 | 12.80 | 12.88 | 3,782,118 | -0.03(-0.23%) |
Dec 12, 2003 | 12.83 | 12.89 | 12.76 | 12.91 | 2,760,115 | +0.10(+0.81%) |
Dec 11, 2003 | 12.66 | 12.84 | 12.61 | 12.81 | 2,529,281 | +0.16(+1.29%) |
Dec 10, 2003 | 12.68 | 12.75 | 12.56 | 12.64 | 2,667,095 | +0.00(+0.04%) |
Dec 09, 2003 | 12.61 | 12.66 | 12.54 | 12.64 | 3,441,921 | +0.05(+0.43%) |
Dec 08, 2003 | 12.56 | 12.61 | 12.53 | 12.58 | 2,358,981 | +0.00(+0.04%) |
Dec 05, 2003 | 12.39 | 12.64 | 12.39 | 12.58 | 4,777,890 | +0.24(+1.97%) |
Dec 04, 2003 | 12.30 | 12.33 | 12.23 | 12.34 | 3,010,722 | -0.01(-0.08%) |
Dec 03, 2003 | 12.28 | 12.35 | 12.27 | 12.35 | 1,999,817 | +0.02(+0.16%) |
Dec 02, 2003 | 12.31 | 12.35 | 12.19 | 12.33 | 4,162,468 | +0.11(+0.93%) |
Dec 01, 2003 | 12.20 | 12.29 | 12.08 | 12.21 | 3,003,458 | +0.07(+0.57%) |
Nov 28, 2003 | 12.21 | 12.24 | 12.10 | 12.14 | 719,740 | -0.06(-0.53%) |
Nov 26, 2003 | 12.20 | 12.26 | 12.07 | 12.21 | 2,355,752 | +0.03(+0.24%) |
Nov 25, 2003 | 11.98 | 12.22 | 11.93 | 12.18 | 4,046,245 | +0.20(+1.70%) |
Nov 24, 2003 | 11.93 | 11.99 | 11.90 | 11.97 | 2,476,617 | +0.04(+0.33%) |
Nov 21, 2003 | 11.99 | 12.01 | 11.85 | 11.93 | 3,047,648 | -0.05(-0.46%) |
Nov 20, 2003 | 12.12 | 12.12 | 11.93 | 11.99 | 3,022,829 | -0.16(-1.35%) |
Nov 19, 2003 | 12.02 | 12.18 | 11.97 | 12.15 | 3,764,563 | +0.13(+1.11%) |
Nov 18, 2003 | 12.04 | 12.07 | 11.99 | 12.02 | 2,624,116 | -0.00(-0.04%) |
Nov 17, 2003 | 11.97 | 12.02 | 11.90 | 12.02 | 2,762,132 | +0.00(+0.04%) |
Nov 14, 2003 | 12.05 | 12.05 | 11.95 | 12.02 | 3,093,047 | -0.01(-0.12%) |
Nov 13, 2003 | 12.01 | 12.06 | 11.92 | 12.03 | 3,155,397 | -0.00(-0.04%) |
Nov 12, 2003 | 11.89 | 12.04 | 11.85 | 12.04 | 3,143,088 | +0.21(+1.80%) |
Nov 11, 2003 | 11.69 | 11.87 | 11.69 | 11.82 | 2,465,519 | +0.12(+1.06%) |
Nov 10, 2003 | 11.74 | 11.84 | 11.67 | 11.70 | 2,683,439 | -0.04(-0.34%) |
Nov 07, 2003 | 11.85 | 11.94 | 11.75 | 11.74 | 3,166,898 | -0.09(-0.75%) |
Nov 06, 2003 | 11.83 | 11.85 | 11.70 | 11.83 | 2,756,886 | -0.00(-0.04%) |
Nov 05, 2003 | 11.81 | 11.86 | 11.72 | 11.83 | 3,954,032 | +0.01(+0.08%) |
Nov 04, 2003 | 11.89 | 11.94 | 11.82 | 11.82 | 2,684,448 | -0.11(-0.91%) |