Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 13.49 | 13.73 | 13.48 | 13.73 | 11,428,829 | +0.28(+2.09%) |
Aug 30, 2004 | 13.52 | 13.58 | 13.45 | 13.45 | 10,064,738 | +0.04(+0.26%) |
Aug 27, 2004 | 13.36 | 13.48 | 13.36 | 13.42 | 7,803,322 | +0.10(+0.78%) |
Aug 26, 2004 | 13.20 | 13.34 | 13.19 | 13.31 | 7,897,030 | +0.10(+0.76%) |
Aug 25, 2004 | 13.14 | 13.24 | 13.14 | 13.21 | 8,511,457 | +0.07(+0.54%) |
Aug 24, 2004 | 13.12 | 13.15 | 13.02 | 13.14 | 9,323,238 | +0.03(+0.19%) |
Aug 23, 2004 | 13.26 | 13.29 | 13.10 | 13.12 | 11,551,288 | -0.15(-1.13%) |
Aug 20, 2004 | 13.18 | 13.36 | 13.15 | 13.27 | 11,870,393 | +0.15(+1.16%) |
Aug 19, 2004 | 13.26 | 13.30 | 13.09 | 13.11 | 16,977,124 | -0.15(-1.14%) |
Aug 18, 2004 | 13.29 | 13.34 | 13.22 | 13.27 | 15,146,979 | +0.00(+0.03%) |
Aug 17, 2004 | 13.47 | 13.49 | 13.22 | 13.26 | 14,133,228 | -0.36(-2.61%) |
Aug 16, 2004 | 13.47 | 13.63 | 13.43 | 13.62 | 9,315,074 | +0.15(+1.11%) |
Aug 13, 2004 | 13.29 | 13.49 | 13.29 | 13.47 | 8,762,765 | +0.17(+1.30%) |
Aug 12, 2004 | 13.35 | 13.45 | 13.28 | 13.29 | 10,704,012 | -0.07(-0.53%) |
Aug 11, 2004 | 13.28 | 13.37 | 13.22 | 13.36 | 13,576,304 | +0.08(+0.64%) |
Aug 10, 2004 | 13.37 | 13.40 | 13.23 | 13.28 | 9,923,821 | -0.05(-0.38%) |
Aug 09, 2004 | 13.25 | 13.45 | 13.24 | 13.33 | 12,631,060 | +0.11(+0.86%) |
Aug 06, 2004 | 13.49 | 13.54 | 13.19 | 13.22 | 12,187,722 | -0.28(-2.07%) |
Aug 05, 2004 | 13.66 | 13.71 | 13.48 | 13.49 | 11,923,991 | -0.11(-0.83%) |
Aug 04, 2004 | 13.90 | 13.90 | 13.61 | 13.61 | 13,592,987 | -0.29(-2.09%) |
Aug 03, 2004 | 13.59 | 13.92 | 13.59 | 13.90 | 16,599,098 | +0.31(+2.26%) |
Aug 02, 2004 | 13.47 | 13.61 | 13.39 | 13.59 | 8,943,082 | +0.12(+0.87%) |
Jul 30, 2004 | 13.59 | 13.59 | 13.38 | 13.47 | 11,639,672 | +0.02(+0.18%) |
Jul 29, 2004 | 13.36 | 13.45 | 13.29 | 13.45 | 9,753,088 | +0.16(+1.24%) |
Jul 28, 2004 | 13.20 | 13.34 | 13.13 | 13.28 | 14,357,560 | +0.06(+0.49%) |
Jul 27, 2004 | 13.12 | 13.26 | 13.10 | 13.22 | 6,488,925 | +0.05(+0.42%) |
Jul 26, 2004 | 13.23 | 13.26 | 13.12 | 13.17 | 8,254,470 | -0.03(-0.26%) |
Jul 23, 2004 | 13.27 | 13.30 | 13.17 | 13.20 | 6,686,280 | -0.08(-0.57%) |
Jul 22, 2004 | 13.23 | 13.34 | 13.20 | 13.27 | 8,228,913 | +0.04(+0.33%) |
Jul 21, 2004 | 13.35 | 13.42 | 13.23 | 13.23 | 9,336,016 | -0.12(-0.89%) |
Jul 20, 2004 | 13.37 | 13.41 | 13.33 | 13.35 | 7,741,915 | -0.06(-0.42%) |
Jul 19, 2004 | 13.42 | 13.51 | 13.35 | 13.41 | 8,953,375 | -0.03(-0.24%) |
Jul 16, 2004 | 13.47 | 13.55 | 13.36 | 13.44 | 9,147,536 | +0.09(+0.64%) |
Jul 15, 2004 | 13.36 | 13.46 | 13.33 | 13.35 | 10,059,769 | +0.01(+0.04%) |
Jul 14, 2004 | 13.22 | 13.38 | 13.22 | 13.35 | 8,733,304 | +0.11(+0.82%) |
Jul 13, 2004 | 13.21 | 13.28 | 13.10 | 13.24 | 7,814,326 | +0.03(+0.19%) |
Jul 12, 2004 | 13.23 | 13.24 | 13.14 | 13.21 | 6,404,446 | -0.02(-0.16%) |
Jul 09, 2004 | 13.19 | 13.30 | 13.19 | 13.23 | 7,299,287 | +0.08(+0.64%) |
Jul 08, 2004 | 13.09 | 13.24 | 13.09 | 13.15 | 8,599,841 | -0.01(-0.10%) |
Jul 07, 2004 | 13.15 | 13.16 | 13.08 | 13.16 | 10,203,171 | +0.01(+0.05%) |
Jul 06, 2004 | 13.16 | 13.24 | 13.12 | 13.16 | 12,249,484 | +0.02(+0.15%) |
Jul 02, 2004 | 13.17 | 13.32 | 13.09 | 13.14 | 9,353,054 | -0.03(-0.24%) |
Jul 01, 2004 | 13.25 | 13.29 | 13.07 | 13.17 | 11,575,425 | -0.09(-0.68%) |
Jun 30, 2004 | 13.16 | 13.27 | 13.11 | 13.26 | 12,740,741 | +0.09(+0.72%) |
Jun 29, 2004 | 13.05 | 13.19 | 13.05 | 13.16 | 8,372,314 | +0.09(+0.67%) |
Jun 28, 2004 | 13.19 | 13.21 | 13.03 | 13.07 | 10,111,237 | -0.08(-0.61%) |
Jun 25, 2004 | 13.30 | 13.35 | 13.16 | 13.16 | 12,732,222 | -0.14(-1.07%) |
Jun 24, 2004 | 13.34 | 13.38 | 13.30 | 13.30 | 8,953,020 | -0.07(-0.51%) |
Jun 23, 2004 | 13.24 | 13.38 | 13.22 | 13.37 | 10,295,814 | +0.15(+1.12%) |
Jun 22, 2004 | 13.10 | 13.25 | 13.06 | 13.22 | 9,607,557 | +0.07(+0.57%) |
Jun 21, 2004 | 13.15 | 13.22 | 13.07 | 13.14 | 9,145,051 | -0.02(-0.13%) |
Jun 18, 2004 | 13.07 | 13.20 | 13.07 | 13.16 | 13,827,967 | +0.09(+0.69%) |
Jun 17, 2004 | 12.99 | 13.09 | 12.98 | 13.07 | 9,127,303 | +0.11(+0.86%) |
Jun 16, 2004 | 12.86 | 13.01 | 12.86 | 12.96 | 10,885,038 | +0.20(+1.53%) |
Jun 15, 2004 | 12.72 | 12.84 | 12.71 | 12.76 | 12,342,482 | +0.08(+0.67%) |
Jun 14, 2004 | 12.69 | 12.72 | 12.65 | 12.68 | 10,863,741 | -0.11(-0.87%) |
Jun 10, 2004 | 12.76 | 12.86 | 12.70 | 12.79 | 11,726,991 | +0.11(+0.88%) |
Jun 09, 2004 | 12.76 | 12.77 | 12.61 | 12.68 | 14,840,653 | -0.16(-1.26%) |
Jun 08, 2004 | 13.03 | 13.04 | 12.77 | 12.84 | 15,105,449 | -0.14(-1.10%) |
Jun 07, 2004 | 12.76 | 12.98 | 12.75 | 12.98 | 8,368,055 | +0.28(+2.17%) |
Jun 04, 2004 | 12.81 | 12.83 | 12.67 | 12.71 | 9,245,858 | -0.10(-0.81%) |
Jun 03, 2004 | 12.88 | 12.92 | 12.76 | 12.81 | 9,947,603 | -0.06(-0.47%) |
Jun 02, 2004 | 12.92 | 12.94 | 12.87 | 12.87 | 12,899,051 | +0.01(+0.08%) |
Jun 01, 2004 | 12.79 | 12.92 | 12.79 | 12.86 | 13,630,612 | +0.13(+1.00%) |
May 28, 2004 | 12.68 | 12.79 | 12.64 | 12.73 | 8,273,992 | +0.03(+0.21%) |
May 27, 2004 | 12.82 | 12.84 | 12.68 | 12.71 | 11,325,892 | -0.11(-0.85%) |
May 26, 2004 | 12.91 | 12.96 | 12.81 | 12.82 | 13,055,586 | -0.10(-0.75%) |
May 25, 2004 | 12.83 | 12.98 | 12.82 | 12.91 | 13,384,629 | +0.21(+1.66%) |
May 24, 2004 | 12.66 | 12.73 | 12.51 | 12.70 | 13,218,865 | +0.08(+0.63%) |
May 21, 2004 | 12.68 | 12.74 | 12.56 | 12.62 | 11,500,530 | +0.02(+0.12%) |
May 20, 2004 | 12.65 | 12.74 | 12.61 | 12.61 | 8,500,808 | -0.06(-0.46%) |
May 19, 2004 | 12.74 | 12.82 | 12.61 | 12.66 | 13,148,939 | -0.04(-0.31%) |
May 18, 2004 | 12.90 | 12.90 | 12.63 | 12.70 | 10,770,388 | -0.19(-1.49%) |
May 17, 2004 | 12.97 | 13.05 | 12.84 | 12.90 | 12,182,043 | -0.16(-1.23%) |
May 14, 2004 | 12.95 | 13.16 | 12.95 | 13.06 | 13,895,054 | +0.12(+0.89%) |
May 13, 2004 | 12.89 | 13.05 | 12.88 | 12.94 | 13,176,980 | +0.01(+0.04%) |
May 12, 2004 | 12.78 | 12.97 | 12.77 | 12.94 | 14,702,575 | +0.12(+0.96%) |
May 11, 2004 | 12.56 | 12.82 | 12.56 | 12.81 | 11,678,362 | +0.25(+2.01%) |
May 10, 2004 | 12.75 | 12.78 | 12.40 | 12.56 | 15,720,230 | -0.35(-2.71%) |
May 07, 2004 | 13.08 | 13.14 | 12.90 | 12.91 | 9,274,609 | -0.26(-2.00%) |
May 06, 2004 | 13.27 | 13.31 | 13.07 | 13.17 | 9,618,560 | -0.12(-0.92%) |
May 05, 2004 | 13.06 | 13.33 | 13.03 | 13.30 | 12,826,285 | +0.18(+1.41%) |
May 04, 2004 | 13.15 | 13.28 | 13.09 | 13.11 | 12,326,864 | -0.02(-0.12%) |
May 03, 2004 | 12.90 | 13.19 | 12.87 | 13.13 | 11,468,229 | +0.24(+1.85%) |
Apr 30, 2004 | 12.87 | 13.04 | 12.87 | 12.89 | 14,144,232 | +0.16(+1.27%) |
Apr 29, 2004 | 12.90 | 12.96 | 12.65 | 12.73 | 10,867,291 | -0.20(-1.52%) |
Apr 28, 2004 | 13.11 | 13.14 | 12.91 | 12.92 | 10,017,529 | -0.16(-1.24%) |
Apr 27, 2004 | 13.00 | 13.26 | 13.00 | 13.08 | 11,400,788 | +0.09(+0.69%) |
Apr 26, 2004 | 12.95 | 13.09 | 12.95 | 12.99 | 10,049,120 | +0.08(+0.61%) |
Apr 23, 2004 | 12.93 | 12.93 | 12.81 | 12.92 | 9,123,754 | -0.02(-0.12%) |
Apr 22, 2004 | 12.62 | 12.94 | 12.62 | 12.93 | 9,421,916 | +0.27(+2.15%) |
Apr 21, 2004 | 12.66 | 12.71 | 12.55 | 12.66 | 10,814,757 | -0.02(-0.17%) |
Apr 20, 2004 | 12.83 | 12.92 | 12.68 | 12.68 | 10,936,152 | -0.26(-2.01%) |
Apr 19, 2004 | 12.92 | 13.02 | 12.90 | 12.94 | 8,740,758 | +0.02(+0.15%) |
Apr 16, 2004 | 13.00 | 13.00 | 12.83 | 12.92 | 8,963,314 | +0.03(+0.25%) |
Apr 15, 2004 | 12.82 | 12.96 | 12.78 | 12.89 | 8,898,002 | +0.07(+0.55%) |
Apr 14, 2004 | 12.73 | 12.91 | 12.72 | 12.82 | 11,904,468 | +0.03(+0.26%) |
Apr 13, 2004 | 12.89 | 12.97 | 12.78 | 12.78 | 20,204,372 | -0.10(-0.78%) |
Apr 12, 2004 | 12.68 | 12.96 | 12.68 | 12.88 | 9,798,167 | +0.22(+1.70%) |
Apr 08, 2004 | 12.68 | 12.76 | 12.62 | 12.67 | 10,678,100 | +0.03(+0.21%) |
Apr 07, 2004 | 12.56 | 12.67 | 12.52 | 12.64 | 9,506,750 | +0.10(+0.79%) |
Apr 06, 2004 | 12.55 | 12.63 | 12.50 | 12.54 | 7,062,177 | -0.00(-0.01%) |
Apr 05, 2004 | 12.42 | 12.56 | 12.41 | 12.55 | 8,031,558 | +0.15(+1.17%) |
Apr 02, 2004 | 12.45 | 12.49 | 12.38 | 12.40 | 10,325,275 | +0.01(+0.08%) |
Apr 01, 2004 | 12.39 | 12.53 | 12.38 | 12.39 | 16,522,073 | +0.03(+0.20%) |
Mar 31, 2004 | 12.28 | 12.43 | 12.16 | 12.37 | 12,991,694 | +0.10(+0.80%) |
Mar 30, 2004 | 12.06 | 12.28 | 12.03 | 12.27 | 11,788,043 | +0.24(+1.99%) |
Mar 29, 2004 | 12.06 | 12.12 | 12.00 | 12.03 | 10,058,349 | +0.01(+0.05%) |
Mar 26, 2004 | 11.94 | 12.11 | 11.88 | 12.02 | 13,590,503 | +0.09(+0.78%) |
Mar 25, 2004 | 12.13 | 12.14 | 11.89 | 11.93 | 13,165,622 | -0.17(-1.40%) |
Mar 24, 2004 | 12.33 | 12.34 | 12.05 | 12.10 | 9,558,928 | -0.22(-1.82%) |
Mar 23, 2004 | 12.36 | 12.41 | 12.20 | 12.32 | 9,227,755 | +0.02(+0.20%) |
Mar 22, 2004 | 12.30 | 12.42 | 12.26 | 12.30 | 7,712,099 | -0.13(-1.02%) |
Mar 19, 2004 | 12.61 | 12.64 | 12.42 | 12.42 | 8,072,378 | -0.22(-1.73%) |
Mar 18, 2004 | 12.43 | 12.67 | 12.43 | 12.64 | 8,770,219 | +0.12(+0.93%) |
Mar 17, 2004 | 12.41 | 12.59 | 12.40 | 12.53 | 6,380,309 | +0.17(+1.41%) |
Mar 16, 2004 | 12.40 | 12.43 | 12.29 | 12.35 | 6,722,130 | +0.00(+0.02%) |
Mar 15, 2004 | 12.46 | 12.54 | 12.34 | 12.35 | 9,929,856 | -0.11(-0.89%) |
Mar 12, 2004 | 12.27 | 12.46 | 12.21 | 12.46 | 8,787,612 | +0.21(+1.75%) |
Mar 11, 2004 | 12.46 | 12.50 | 12.22 | 12.25 | 12,182,753 | -0.25(-2.03%) |
Mar 10, 2004 | 12.68 | 12.75 | 12.47 | 12.50 | 12,121,700 | -0.18(-1.42%) |
Mar 09, 2004 | 12.78 | 12.78 | 12.67 | 12.68 | 9,484,742 | -0.10(-0.76%) |
Mar 08, 2004 | 12.73 | 12.88 | 12.72 | 12.78 | 10,181,873 | +0.07(+0.53%) |
Mar 05, 2004 | 12.56 | 12.73 | 12.56 | 12.71 | 7,739,075 | +0.13(+1.00%) |
Mar 04, 2004 | 12.65 | 12.66 | 12.56 | 12.58 | 5,279,595 | -0.07(-0.56%) |
Mar 03, 2004 | 12.58 | 12.68 | 12.51 | 12.65 | 7,161,919 | +0.08(+0.62%) |
Mar 02, 2004 | 12.65 | 12.68 | 12.54 | 12.58 | 9,365,478 | -0.14(-1.10%) |
Mar 01, 2004 | 12.50 | 12.76 | 12.50 | 12.72 | 11,680,847 | +0.27(+2.17%) |
Feb 27, 2004 | 12.44 | 12.52 | 12.43 | 12.45 | 7,862,955 | +0.03(+0.27%) |
Feb 26, 2004 | 12.37 | 12.44 | 12.31 | 12.41 | 7,456,532 | +0.04(+0.31%) |
Feb 25, 2004 | 12.42 | 12.45 | 12.35 | 12.37 | 6,473,662 | -0.05(-0.39%) |
Feb 24, 2004 | 12.45 | 12.54 | 12.38 | 12.42 | 9,814,850 | -0.02(-0.18%) |
Feb 23, 2004 | 12.23 | 12.47 | 12.23 | 12.44 | 11,132,442 | +0.24(+2.00%) |
Feb 20, 2004 | 12.28 | 12.30 | 12.12 | 12.20 | 7,514,389 | +0.00(+0.04%) |
Feb 19, 2004 | 12.26 | 12.32 | 12.19 | 12.20 | 6,746,267 | -0.01(-0.05%) |
Feb 18, 2004 | 12.31 | 12.31 | 12.18 | 12.20 | 6,177,630 | -0.10(-0.80%) |
Feb 17, 2004 | 12.29 | 12.33 | 12.27 | 12.30 | 7,074,245 | +0.11(+0.92%) |
Feb 13, 2004 | 12.28 | 12.28 | 12.17 | 12.19 | 7,477,119 | -0.13(-1.03%) |
Feb 12, 2004 | 12.33 | 12.37 | 12.28 | 12.31 | 7,019,937 | -0.02(-0.17%) |
Feb 11, 2004 | 12.19 | 12.40 | 12.17 | 12.34 | 10,030,308 | +0.15(+1.19%) |
Feb 10, 2004 | 12.06 | 12.24 | 12.01 | 12.19 | 8,002,807 | +0.11(+0.89%) |
Feb 09, 2004 | 12.04 | 12.12 | 12.02 | 12.08 | 7,053,303 | +0.05(+0.42%) |
Feb 06, 2004 | 11.95 | 12.06 | 11.93 | 12.03 | 10,501,687 | +0.05(+0.46%) |
Feb 05, 2004 | 12.02 | 12.02 | 11.87 | 11.98 | 6,500,994 | -0.02(-0.14%) |
Feb 04, 2004 | 12.07 | 12.07 | 11.97 | 11.99 | 7,851,241 | -0.10(-0.82%) |
Feb 03, 2004 | 12.11 | 12.17 | 12.07 | 12.09 | 6,904,932 | -0.05(-0.39%) |
Feb 02, 2004 | 12.16 | 12.21 | 12.06 | 12.14 | 9,577,741 | -0.02(-0.18%) |
Jan 30, 2004 | 12.30 | 12.30 | 12.09 | 12.16 | 10,279,841 | -0.14(-1.10%) |
Jan 29, 2004 | 12.28 | 12.37 | 12.15 | 12.30 | 9,771,191 | +0.08(+0.67%) |
Jan 28, 2004 | 12.35 | 12.42 | 12.17 | 12.22 | 9,830,468 | -0.14(-1.11%) |
Jan 27, 2004 | 12.34 | 12.47 | 12.33 | 12.35 | 9,785,389 | +0.01(+0.11%) |
Jan 26, 2004 | 12.23 | 12.34 | 12.17 | 12.34 | 9,395,294 | +0.10(+0.81%) |
Jan 23, 2004 | 12.28 | 12.31 | 12.20 | 12.24 | 8,523,170 | -0.04(-0.29%) |
Jan 22, 2004 | 12.34 | 12.39 | 12.21 | 12.28 | 11,100,496 | +0.05(+0.43%) |
Jan 21, 2004 | 12.14 | 12.27 | 12.13 | 12.22 | 9,620,690 | +0.11(+0.87%) |
Jan 20, 2004 | 11.98 | 12.16 | 11.98 | 12.12 | 7,578,636 | +0.18(+1.55%) |
Jan 16, 2004 | 11.89 | 11.96 | 11.83 | 11.93 | 10,996,494 | +0.04(+0.34%) |
Jan 15, 2004 | 12.10 | 12.10 | 11.89 | 11.89 | 11,518,987 | -0.16(-1.37%) |
Jan 14, 2004 | 11.93 | 12.09 | 11.88 | 12.06 | 7,347,560 | +0.13(+1.06%) |
Jan 13, 2004 | 11.95 | 11.99 | 11.87 | 11.93 | 9,518,818 | +0.00(+0.00%) |
Jan 12, 2004 | 12.02 | 12.07 | 11.91 | 11.93 | 11,632,218 | -0.06(-0.49%) |
Jan 09, 2004 | 12.10 | 12.10 | 11.88 | 11.99 | 15,230,748 | -0.13(-1.08%) |
Jan 08, 2004 | 12.11 | 12.12 | 11.99 | 12.12 | 11,508,339 | +0.01(+0.10%) |
Jan 07, 2004 | 12.23 | 12.23 | 12.04 | 12.11 | 15,085,926 | -0.16(-1.27%) |
Jan 06, 2004 | 12.20 | 12.29 | 12.14 | 12.26 | 13,157,458 | -0.07(-0.55%) |
Jan 05, 2004 | 12.19 | 12.35 | 12.18 | 12.33 | 8,743,242 | +0.23(+1.93%) |
Jan 02, 2004 | 12.18 | 12.25 | 12.05 | 12.10 | 8,636,401 | -0.07(-0.58%) |
Dec 31, 2003 | 12.18 | 12.25 | 12.12 | 12.17 | 9,552,894 | +0.05(+0.38%) |
Dec 30, 2003 | 12.04 | 12.22 | 12.03 | 12.12 | 9,156,764 | +0.08(+0.66%) |
Dec 29, 2003 | 11.87 | 12.06 | 11.71 | 12.04 | 9,934,115 | +0.23(+1.97%) |
Dec 26, 2003 | 11.81 | 11.87 | 11.81 | 11.81 | 2,634,473 | +0.07(+0.60%) |
Dec 24, 2003 | 11.72 | 11.87 | 11.71 | 11.74 | 3,673,070 | +0.02(+0.20%) |
Dec 23, 2003 | 11.72 | 11.77 | 11.67 | 11.72 | 6,249,686 | -0.02(-0.20%) |
Dec 22, 2003 | 11.72 | 11.75 | 11.65 | 11.74 | 7,429,910 | +0.01(+0.10%) |
Dec 19, 2003 | 11.78 | 11.79 | 11.71 | 11.73 | 14,473,985 | -0.04(-0.33%) |
Dec 18, 2003 | 11.66 | 11.84 | 11.62 | 11.77 | 15,142,719 | +0.26(+2.21%) |
Dec 17, 2003 | 11.44 | 11.58 | 11.40 | 11.51 | 9,744,569 | +0.15(+1.29%) |
Dec 16, 2003 | 11.14 | 11.40 | 11.14 | 11.37 | 9,894,715 | +0.25(+2.22%) |
Dec 15, 2003 | 11.31 | 11.31 | 11.12 | 11.12 | 11,195,624 | -0.18(-1.62%) |
Dec 12, 2003 | 11.20 | 11.32 | 11.18 | 11.30 | 7,994,643 | +0.11(+0.94%) |
Dec 11, 2003 | 11.11 | 11.23 | 11.08 | 11.20 | 9,634,888 | +0.12(+1.04%) |
Dec 10, 2003 | 11.13 | 11.13 | 11.06 | 11.08 | 11,166,163 | -0.03(-0.25%) |
Dec 09, 2003 | 11.07 | 11.25 | 11.10 | 11.11 | 9,557,153 | +0.04(+0.34%) |
Dec 08, 2003 | 10.99 | 11.08 | 10.95 | 11.07 | 8,931,368 | +0.09(+0.78%) |
Dec 05, 2003 | 10.93 | 11.01 | 10.92 | 10.99 | 7,965,181 | +0.05(+0.49%) |
Dec 04, 2003 | 10.73 | 10.96 | 10.72 | 10.93 | 9,460,251 | +0.21(+2.00%) |
Dec 03, 2003 | 10.72 | 10.85 | 10.72 | 10.72 | 9,076,900 | +0.06(+0.61%) |
Dec 02, 2003 | 10.65 | 10.77 | 10.65 | 10.65 | 9,123,399 | -0.01(-0.08%) |
Dec 01, 2003 | 10.79 | 10.79 | 10.60 | 10.66 | 11,406,112 | +0.08(+0.80%) |
Nov 28, 2003 | 10.63 | 10.63 | 10.57 | 10.58 | 3,501,627 | -0.02(-0.20%) |
Nov 26, 2003 | 10.52 | 10.63 | 10.52 | 10.60 | 9,622,110 | +0.10(+0.91%) |
Nov 25, 2003 | 10.43 | 10.54 | 10.43 | 10.50 | 7,735,526 | +0.08(+0.74%) |
Nov 24, 2003 | 10.41 | 10.50 | 10.40 | 10.43 | 8,242,401 | +0.08(+0.74%) |
Nov 21, 2003 | 10.43 | 10.49 | 10.36 | 10.35 | 7,497,706 | -0.07(-0.70%) |
Nov 20, 2003 | 10.14 | 10.53 | 10.02 | 10.42 | 7,684,412 | -0.03(-0.27%) |
Nov 19, 2003 | 10.30 | 10.49 | 10.30 | 10.45 | 8,061,019 | +0.09(+0.90%) |
Nov 18, 2003 | 10.40 | 10.44 | 10.35 | 10.36 | 10,153,477 | -0.01(-0.08%) |
Nov 17, 2003 | 10.39 | 10.46 | 10.32 | 10.37 | 7,719,908 | -0.09(-0.90%) |
Nov 14, 2003 | 10.67 | 10.67 | 10.43 | 10.46 | 12,787,950 | -0.21(-1.95%) |
Nov 13, 2003 | 10.54 | 10.68 | 10.53 | 10.67 | 11,135,281 | +0.15(+1.39%) |
Nov 12, 2003 | 10.48 | 10.56 | 10.45 | 10.52 | 6,524,066 | +0.08(+0.76%) |
Nov 11, 2003 | 10.39 | 10.47 | 10.37 | 10.45 | 4,190,949 | +0.05(+0.46%) |
Nov 10, 2003 | 10.51 | 10.53 | 10.40 | 10.40 | 6,411,190 | -0.10(-0.99%) |
Nov 07, 2003 | 10.53 | 10.55 | 10.45 | 10.50 | 6,524,776 | +0.06(+0.54%) |
Nov 06, 2003 | 10.36 | 10.47 | 10.31 | 10.45 | 6,677,051 | +0.07(+0.65%) |
Nov 05, 2003 | 10.41 | 10.43 | 10.34 | 10.38 | 6,869,437 | -0.03(-0.32%) |
Nov 04, 2003 | 10.39 | 10.45 | 10.35 | 10.41 | 8,686,450 | -0.05(-0.50%) |
Nov 03, 2003 | 10.47 | 10.56 | 10.43 | 10.46 | 9,100,628 | -0.00(-0.03%) |
Oct 31, 2003 | 10.13 | 10.56 | 10.28 | 10.47 | 18,544,604 | +0.34(+3.34%) |
Oct 30, 2003 | 10.28 | 10.28 | 10.04 | 10.13 | 15,824,232 | -0.17(-1.64%) |
Oct 29, 2003 | 10.34 | 10.37 | 10.28 | 10.30 | 9,899,684 | -0.04(-0.39%) |
Oct 28, 2003 | 10.28 | 10.34 | 10.27 | 10.34 | 7,637,913 | +0.08(+0.77%) |
Oct 27, 2003 | 10.30 | 10.33 | 10.22 | 10.26 | 6,789,927 | -0.04(-0.40%) |
Oct 24, 2003 | 10.35 | 10.37 | 10.22 | 10.30 | 7,894,900 | -0.10(-0.93%) |
Oct 23, 2003 | 10.35 | 10.42 | 10.26 | 10.40 | 9,641,987 | +0.05(+0.44%) |
Oct 22, 2003 | 10.46 | 10.46 | 10.32 | 10.35 | 7,299,997 | -0.11(-1.05%) |
Oct 21, 2003 | 10.47 | 10.52 | 10.40 | 10.46 | 10,074,677 | -0.01(-0.05%) |
Oct 20, 2003 | 10.39 | 10.48 | 10.34 | 10.47 | 7,188,541 | +0.08(+0.79%) |
Oct 17, 2003 | 10.49 | 10.51 | 10.36 | 10.39 | 6,563,111 | -0.10(-0.98%) |
Oct 16, 2003 | 10.43 | 10.51 | 10.43 | 10.49 | 6,632,682 | +0.06(+0.62%) |
Oct 15, 2003 | 10.56 | 10.56 | 10.40 | 10.42 | 9,848,571 | -0.14(-1.32%) |
Oct 14, 2003 | 10.49 | 10.56 | 10.43 | 10.56 | 7,592,834 | +0.08(+0.72%) |
Oct 13, 2003 | 10.45 | 10.55 | 10.42 | 10.49 | 6,326,001 | +0.09(+0.88%) |
Oct 10, 2003 | 10.36 | 10.44 | 10.36 | 10.40 | 6,674,566 | +0.04(+0.37%) |
Oct 09, 2003 | 10.35 | 10.43 | 10.30 | 10.36 | 9,980,614 | +0.02(+0.23%) |
Oct 08, 2003 | 10.42 | 10.45 | 10.32 | 10.33 | 6,582,278 | -0.09(-0.84%) |
Oct 07, 2003 | 10.33 | 10.44 | 10.29 | 10.42 | 7,796,578 | +0.04(+0.38%) |
Oct 06, 2003 | 10.38 | 10.41 | 10.33 | 10.38 | 5,661,171 | +0.09(+0.85%) |
Oct 03, 2003 | 10.34 | 10.39 | 10.28 | 10.29 | 9,053,828 | +0.04(+0.39%) |
Oct 02, 2003 | 10.19 | 10.29 | 10.18 | 10.25 | 8,354,212 | -0.05(-0.45%) |
Oct 01, 2003 | 10.09 | 10.31 | 10.08 | 10.30 | 9,485,097 | +0.24(+2.35%) |
Sep 30, 2003 | 10.07 | 10.11 | 9.959 | 10.06 | 8,803,585 | -0.04(-0.35%) |
Sep 29, 2003 | 10.08 | 10.16 | 10.02 | 10.10 | 7,570,472 | +0.03(+0.31%) |
Sep 26, 2003 | 10.08 | 10.13 | 10.05 | 10.07 | 9,013,008 | -0.04(-0.39%) |
Sep 25, 2003 | 10.20 | 10.27 | 10.11 | 10.11 | 7,698,966 | -0.08(-0.79%) |
Sep 24, 2003 | 10.22 | 10.37 | 10.20 | 10.19 | 9,083,999 | -0.03(-0.26%) |
Sep 23, 2003 | 10.19 | 10.25 | 10.14 | 10.22 | 6,482,891 | +0.05(+0.44%) |
Sep 22, 2003 | 10.19 | 10.19 | 10.08 | 10.17 | 7,596,384 | -0.02(-0.22%) |
Sep 19, 2003 | 10.18 | 10.22 | 10.14 | 10.19 | 7,237,525 | +0.02(+0.15%) |
Sep 18, 2003 | 10.18 | 10.21 | 10.15 | 10.18 | 9,204,328 | -0.00(-0.03%) |
Sep 17, 2003 | 10.28 | 10.30 | 10.18 | 10.18 | 9,005,909 | -0.10(-1.00%) |
Sep 16, 2003 | 10.27 | 10.31 | 10.21 | 10.28 | 6,976,278 | +0.04(+0.34%) |
Sep 15, 2003 | 10.22 | 10.30 | 10.18 | 10.25 | 7,057,563 | -0.03(-0.27%) |
Sep 12, 2003 | 10.33 | 10.35 | 10.20 | 10.28 | 9,980,259 | -0.08(-0.75%) |
Sep 11, 2003 | 10.37 | 10.41 | 10.32 | 10.35 | 7,544,915 | +0.07(+0.70%) |
Sep 10, 2003 | 10.37 | 10.40 | 10.24 | 10.28 | 13,034,644 | -0.06(-0.59%) |
Sep 09, 2003 | 10.42 | 10.42 | 10.30 | 10.34 | 7,433,459 | -0.08(-0.81%) |
Sep 08, 2003 | 10.28 | 10.43 | 10.28 | 10.43 | 9,039,984 | +0.14(+1.37%) |
Sep 05, 2003 | 10.36 | 10.37 | 10.20 | 10.29 | 11,225,795 | -0.10(-0.92%) |
Sep 04, 2003 | 10.42 | 10.45 | 10.36 | 10.38 | 8,537,724 | -0.03(-0.32%) |
Sep 03, 2003 | 10.41 | 10.50 | 10.38 | 10.42 | 10,263,513 | +0.03(+0.31%) |