Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 11.15 | 11.15 | 11.07 | 11.10 | 2,457,816 | -0.06(-0.55%) |
Sep 29, 2004 | 11.04 | 11.16 | 11.04 | 11.16 | 615,424 | +0.08(+0.71%) |
Sep 28, 2004 | 11.03 | 11.10 | 10.97 | 11.08 | 531,944 | +0.07(+0.62%) |
Sep 27, 2004 | 11.06 | 11.07 | 10.99 | 11.01 | 399,929 | -0.08(-0.74%) |
Sep 24, 2004 | 11.13 | 11.16 | 11.09 | 11.10 | 380,029 | -0.02(-0.19%) |
Sep 23, 2004 | 11.17 | 11.17 | 11.11 | 11.12 | 1,528,855 | -0.03(-0.28%) |
Sep 22, 2004 | 11.26 | 11.26 | 11.14 | 11.15 | 684,830 | -0.19(-1.65%) |
Sep 21, 2004 | 11.33 | 11.36 | 11.27 | 11.33 | 479,526 | +0.05(+0.40%) |
Sep 20, 2004 | 11.32 | 11.34 | 11.25 | 11.29 | 341,201 | -0.05(-0.47%) |
Sep 17, 2004 | 11.34 | 11.37 | 11.29 | 11.34 | 366,925 | +0.05(+0.42%) |
Sep 16, 2004 | 11.33 | 11.35 | 11.29 | 11.29 | 491,660 | -0.02(-0.15%) |
Sep 15, 2004 | 11.35 | 11.35 | 11.29 | 11.31 | 521,752 | -0.09(-0.76%) |
Sep 14, 2004 | 11.38 | 11.41 | 11.35 | 11.40 | 791,121 | +0.06(+0.49%) |
Sep 13, 2004 | 11.33 | 11.40 | 11.33 | 11.34 | 629,014 | +0.00(+0.04%) |
Sep 10, 2004 | 11.26 | 11.35 | 11.22 | 11.34 | 318,875 | +0.08(+0.70%) |
Sep 09, 2004 | 11.29 | 11.30 | 11.22 | 11.26 | 429,050 | +0.01(+0.11%) |
Sep 08, 2004 | 11.26 | 11.31 | 11.23 | 11.25 | 761,515 | -0.01(-0.11%) |
Sep 07, 2004 | 11.26 | 11.30 | 11.21 | 11.26 | 1,911,311 | +0.03(+0.28%) |
Sep 03, 2004 | 11.27 | 11.29 | 11.20 | 11.23 | 1,465,759 | -0.05(-0.42%) |
Sep 02, 2004 | 11.17 | 11.29 | 11.13 | 11.28 | 712,009 | +0.12(+1.07%) |
Sep 01, 2004 | 11.11 | 11.18 | 11.08 | 11.16 | 877,029 | +0.05(+0.43%) |
Aug 31, 2004 | 11.13 | 11.13 | 11.01 | 11.11 | 567,375 | +0.02(+0.15%) |
Aug 30, 2004 | 11.17 | 11.17 | 11.09 | 11.09 | 255,779 | -0.10(-0.90%) |
Aug 27, 2004 | 11.20 | 11.21 | 11.15 | 11.19 | 448,464 | +0.03(+0.24%) |
Aug 26, 2004 | 11.17 | 11.18 | 11.13 | 11.17 | 534,371 | +0.02(+0.18%) |
Aug 25, 2004 | 11.11 | 11.17 | 11.04 | 11.15 | 539,710 | +0.09(+0.86%) |
Aug 24, 2004 | 11.15 | 11.15 | 11.02 | 11.05 | 392,648 | -0.02(-0.17%) |
Aug 23, 2004 | 11.13 | 11.13 | 11.05 | 11.07 | 325,670 | -0.01(-0.09%) |
Aug 20, 2004 | 11.00 | 11.10 | 11.00 | 11.08 | 371,293 | +0.05(+0.43%) |
Aug 19, 2004 | 11.03 | 11.05 | 10.96 | 11.03 | 335,377 | -0.05(-0.41%) |
Aug 18, 2004 | 10.88 | 11.08 | 10.88 | 11.08 | 956,626 | +0.13(+1.22%) |
Aug 17, 2004 | 10.94 | 10.97 | 10.89 | 10.94 | 354,306 | +0.08(+0.76%) |
Aug 16, 2004 | 10.80 | 10.90 | 10.77 | 10.86 | 382,941 | +0.10(+0.90%) |
Aug 13, 2004 | 10.80 | 10.81 | 10.71 | 10.77 | 773,649 | +0.01(+0.06%) |
Aug 12, 2004 | 10.82 | 10.85 | 10.73 | 10.76 | 662,989 | -0.07(-0.68%) |
Aug 11, 2004 | 10.73 | 10.87 | 10.73 | 10.83 | 265,001 | -0.04(-0.32%) |
Aug 10, 2004 | 10.79 | 10.88 | 10.76 | 10.87 | 514,957 | +0.12(+1.11%) |
Aug 09, 2004 | 10.76 | 10.79 | 10.72 | 10.75 | 444,581 | -0.00(-0.04%) |
Aug 06, 2004 | 10.84 | 10.86 | 10.71 | 10.75 | 1,260,456 | -0.16(-1.44%) |
Aug 05, 2004 | 11.11 | 11.12 | 10.89 | 10.91 | 1,056,608 | -0.19(-1.69%) |
Aug 04, 2004 | 11.07 | 11.15 | 11.04 | 11.10 | 422,255 | +0.01(+0.11%) |
Aug 03, 2004 | 11.19 | 11.19 | 11.08 | 11.08 | 966,333 | -0.12(-1.03%) |
Aug 02, 2004 | 11.13 | 11.22 | 11.11 | 11.20 | 326,641 | +0.06(+0.57%) |
Jul 30, 2004 | 11.12 | 11.19 | 11.10 | 11.14 | 859,556 | +0.00(+0.00%) |
Jul 29, 2004 | 11.14 | 11.16 | 11.07 | 11.14 | 1,039,136 | +0.06(+0.54%) |
Jul 28, 2004 | 11.05 | 11.13 | 10.94 | 11.08 | 451,861 | -0.00(-0.02%) |
Jul 27, 2004 | 11.02 | 11.11 | 11.00 | 11.08 | 306,741 | +0.09(+0.84%) |
Jul 26, 2004 | 11.01 | 11.03 | 10.91 | 10.99 | 1,099,319 | -0.02(-0.15%) |
Jul 23, 2004 | 11.13 | 11.13 | 10.96 | 11.00 | 850,334 | -0.17(-1.49%) |
Jul 22, 2004 | 11.13 | 11.20 | 11.03 | 11.17 | 8,754,759 | +0.06(+0.57%) |
Jul 21, 2004 | 11.36 | 11.37 | 11.10 | 11.11 | 443,610 | -0.23(-2.00%) |
Jul 20, 2004 | 11.23 | 11.33 | 11.19 | 11.33 | 507,677 | +0.13(+1.18%) |
Jul 19, 2004 | 11.21 | 11.25 | 11.14 | 11.20 | 415,460 | -0.03(-0.26%) |
Jul 16, 2004 | 11.37 | 11.37 | 11.22 | 11.23 | 453,317 | -0.05(-0.46%) |
Jul 15, 2004 | 11.38 | 11.40 | 11.28 | 11.28 | 583,877 | -0.07(-0.65%) |
Jul 14, 2004 | 11.35 | 11.45 | 11.31 | 11.35 | 2,114,188 | -0.04(-0.38%) |
Jul 13, 2004 | 11.41 | 11.42 | 11.38 | 11.40 | 373,234 | +0.02(+0.22%) |
Jul 12, 2004 | 11.33 | 11.39 | 11.30 | 11.37 | 1,902,090 | -0.02(-0.18%) |
Jul 09, 2004 | 11.44 | 11.44 | 11.36 | 11.39 | 540,680 | +0.05(+0.40%) |
Jul 08, 2004 | 11.41 | 11.46 | 11.35 | 11.35 | 430,991 | -0.09(-0.77%) |
Jul 07, 2004 | 11.37 | 11.48 | 11.37 | 11.44 | 1,175,034 | +0.03(+0.27%) |
Jul 06, 2004 | 11.49 | 11.49 | 11.37 | 11.41 | 492,631 | -0.10(-0.88%) |
Jul 02, 2004 | 11.54 | 11.56 | 11.48 | 11.51 | 440,698 | -0.06(-0.50%) |
Jul 01, 2004 | 11.70 | 11.74 | 11.49 | 11.56 | 1,603,599 | -0.14(-1.20%) |
Jun 30, 2004 | 11.70 | 11.74 | 11.62 | 11.70 | 1,545,357 | +0.03(+0.26%) |
Jun 29, 2004 | 11.61 | 11.69 | 11.61 | 11.67 | 1,311,903 | +0.06(+0.50%) |
Jun 28, 2004 | 11.73 | 11.74 | 11.59 | 11.62 | 1,927,813 | -0.05(-0.39%) |
Jun 25, 2004 | 11.74 | 11.78 | 11.66 | 11.66 | 1,064,859 | -0.09(-0.74%) |
Jun 24, 2004 | 11.76 | 11.79 | 11.71 | 11.75 | 1,539,533 | -0.05(-0.40%) |
Jun 23, 2004 | 11.70 | 11.80 | 11.64 | 11.80 | 2,417,047 | +0.11(+0.97%) |
Jun 22, 2004 | 11.63 | 11.68 | 11.56 | 11.68 | 444,581 | +0.04(+0.35%) |
Jun 21, 2004 | 11.72 | 11.72 | 11.62 | 11.64 | 1,308,506 | -0.05(-0.39%) |
Jun 18, 2004 | 11.64 | 11.73 | 11.63 | 11.69 | 416,431 | +0.03(+0.23%) |
Jun 17, 2004 | 11.68 | 11.69 | 11.61 | 11.66 | 371,293 | -0.05(-0.39%) |
Jun 16, 2004 | 11.72 | 11.73 | 11.66 | 11.70 | 1,781,723 | -0.00(-0.04%) |
Jun 15, 2004 | 11.72 | 11.75 | 11.66 | 11.71 | 496,999 | +0.09(+0.76%) |
Jun 14, 2004 | 11.69 | 11.69 | 11.57 | 11.62 | 1,383,250 | -0.08(-0.70%) |
Jun 10, 2004 | 11.71 | 11.72 | 11.66 | 11.70 | 426,623 | +0.05(+0.39%) |
Jun 09, 2004 | 11.75 | 11.77 | 11.66 | 11.66 | 1,549,240 | -0.12(-0.98%) |
Jun 08, 2004 | 11.72 | 11.78 | 11.70 | 11.77 | 727,540 | +0.04(+0.33%) |
Jun 07, 2004 | 11.64 | 11.76 | 11.62 | 11.73 | 2,646,133 | +0.16(+1.42%) |
Jun 04, 2004 | 11.64 | 11.65 | 11.55 | 11.57 | 1,582,729 | +0.07(+0.57%) |
Jun 03, 2004 | 11.58 | 11.61 | 11.50 | 11.50 | 1,458,479 | -0.09(-0.75%) |
Jun 02, 2004 | 11.59 | 11.62 | 11.51 | 11.59 | 402,355 | +0.05(+0.43%) |
Jun 01, 2004 | 11.48 | 11.57 | 11.46 | 11.54 | 1,726,878 | -0.02(-0.21%) |
May 28, 2004 | 11.59 | 11.59 | 11.52 | 11.56 | 412,062 | -0.01(-0.09%) |
May 27, 2004 | 11.46 | 11.58 | 11.45 | 11.58 | 761,030 | +0.13(+1.13%) |
May 26, 2004 | 11.44 | 11.48 | 11.40 | 11.45 | 1,854,040 | +0.03(+0.25%) |
May 25, 2004 | 11.25 | 11.44 | 11.20 | 11.42 | 1,668,636 | +0.15(+1.33%) |
May 24, 2004 | 11.34 | 11.36 | 11.22 | 11.27 | 1,701,154 | -0.01(-0.07%) |
May 21, 2004 | 11.28 | 11.33 | 11.21 | 11.27 | 439,727 | +0.03(+0.27%) |
May 20, 2004 | 11.24 | 11.27 | 11.17 | 11.24 | 2,327,257 | +0.02(+0.20%) |
May 19, 2004 | 11.39 | 11.42 | 11.22 | 11.22 | 2,356,863 | -0.07(-0.66%) |
May 18, 2004 | 11.29 | 11.31 | 11.24 | 11.29 | 980,894 | +0.10(+0.86%) |
May 17, 2004 | 11.13 | 11.27 | 11.13 | 11.20 | 575,626 | -0.09(-0.82%) |
May 14, 2004 | 11.35 | 11.38 | 11.25 | 11.29 | 437,301 | -0.03(-0.27%) |
May 13, 2004 | 11.34 | 11.39 | 11.28 | 11.32 | 442,154 | -0.04(-0.36%) |
May 12, 2004 | 11.33 | 11.37 | 11.14 | 11.36 | 609,600 | +0.03(+0.27%) |
May 11, 2004 | 11.36 | 11.39 | 11.31 | 11.33 | 786,753 | +0.03(+0.25%) |
May 10, 2004 | 11.32 | 11.37 | 11.23 | 11.30 | 2,418,988 | -0.08(-0.71%) |
May 07, 2004 | 11.46 | 11.53 | 11.38 | 11.38 | 3,770,691 | -0.09(-0.81%) |
May 06, 2004 | 11.44 | 11.50 | 11.38 | 11.48 | 1,406,061 | -0.06(-0.48%) |
May 05, 2004 | 11.49 | 11.56 | 11.47 | 11.53 | 976,040 | +0.09(+0.83%) |
May 04, 2004 | 11.49 | 11.58 | 11.40 | 11.44 | 1,602,628 | -0.04(-0.38%) |
May 03, 2004 | 11.39 | 11.52 | 11.39 | 11.48 | 620,763 | +0.13(+1.11%) |
Apr 30, 2004 | 11.50 | 11.50 | 11.35 | 11.35 | 706,670 | -0.11(-0.92%) |
Apr 29, 2004 | 11.55 | 11.57 | 11.37 | 11.46 | 596,010 | -0.05(-0.45%) |
Apr 28, 2004 | 11.62 | 11.63 | 11.49 | 11.51 | 403,326 | -0.17(-1.46%) |
Apr 27, 2004 | 11.70 | 11.78 | 11.65 | 11.68 | 421,284 | +0.01(+0.12%) |
Apr 26, 2004 | 11.73 | 11.76 | 11.62 | 11.67 | 1,022,634 | -0.05(-0.39%) |
Apr 23, 2004 | 11.71 | 11.74 | 11.66 | 11.71 | 1,238,615 | +0.04(+0.32%) |
Apr 22, 2004 | 11.52 | 11.71 | 11.49 | 11.68 | 1,293,945 | +0.14(+1.18%) |
Apr 21, 2004 | 11.50 | 11.56 | 11.44 | 11.54 | 416,916 | +0.06(+0.56%) |
Apr 20, 2004 | 11.70 | 11.70 | 11.48 | 11.48 | 1,289,577 | -0.20(-1.73%) |
Apr 19, 2004 | 11.64 | 11.68 | 11.61 | 11.68 | 1,687,079 | +0.02(+0.21%) |
Apr 16, 2004 | 11.61 | 11.67 | 11.55 | 11.65 | 442,154 | +0.06(+0.55%) |
Apr 15, 2004 | 11.60 | 11.63 | 11.52 | 11.59 | 465,936 | +0.00(+0.02%) |
Apr 14, 2004 | 11.47 | 11.60 | 11.47 | 11.59 | 259,662 | +0.04(+0.32%) |
Apr 13, 2004 | 11.72 | 11.72 | 11.52 | 11.55 | 545,534 | -0.13(-1.13%) |
Apr 12, 2004 | 11.62 | 11.68 | 11.62 | 11.68 | 595,525 | +0.10(+0.89%) |
Apr 08, 2004 | 11.74 | 11.74 | 11.54 | 11.58 | 369,352 | -0.05(-0.44%) |
Apr 07, 2004 | 11.69 | 11.69 | 11.58 | 11.63 | 648,914 | -0.03(-0.26%) |
Apr 06, 2004 | 11.69 | 11.69 | 11.62 | 11.66 | 1,789,974 | -0.06(-0.47%) |
Apr 05, 2004 | 11.66 | 11.73 | 11.63 | 11.72 | 598,923 | +0.08(+0.67%) |
Apr 02, 2004 | 11.63 | 11.66 | 11.57 | 11.64 | 762,000 | +0.13(+1.11%) |
Apr 01, 2004 | 11.46 | 11.52 | 11.43 | 11.51 | 738,704 | +0.07(+0.63%) |
Mar 31, 2004 | 11.44 | 11.48 | 11.38 | 11.44 | 299,461 | -0.00(-0.04%) |
Mar 30, 2004 | 11.41 | 11.46 | 11.38 | 11.44 | 773,649 | +0.03(+0.29%) |
Mar 29, 2004 | 11.36 | 11.46 | 11.35 | 11.41 | 1,716,200 | +0.10(+0.87%) |
Mar 26, 2004 | 11.32 | 11.39 | 11.31 | 11.31 | 810,535 | -0.02(-0.20%) |
Mar 25, 2004 | 11.22 | 11.34 | 11.17 | 11.33 | 547,961 | +0.19(+1.72%) |
Mar 24, 2004 | 11.14 | 11.20 | 11.05 | 11.14 | 603,291 | +0.02(+0.22%) |
Mar 23, 2004 | 11.15 | 11.20 | 11.07 | 11.12 | 840,142 | +0.02(+0.20%) |
Mar 22, 2004 | 11.16 | 11.18 | 11.04 | 11.10 | 897,413 | -0.15(-1.37%) |
Mar 19, 2004 | 11.38 | 11.39 | 11.25 | 11.25 | 253,353 | -0.12(-1.07%) |
Mar 18, 2004 | 11.40 | 11.42 | 11.28 | 11.37 | 354,791 | -0.06(-0.52%) |
Mar 17, 2004 | 11.38 | 11.45 | 11.35 | 11.43 | 861,983 | +0.10(+0.85%) |
Mar 16, 2004 | 11.38 | 11.38 | 11.22 | 11.33 | 1,180,373 | +0.06(+0.53%) |
Mar 15, 2004 | 11.36 | 11.39 | 11.25 | 11.27 | 1,316,271 | -0.16(-1.44%) |
Mar 12, 2004 | 11.38 | 11.44 | 11.32 | 11.44 | 733,850 | +0.15(+1.37%) |
Mar 11, 2004 | 11.40 | 11.51 | 11.28 | 11.28 | 1,003,705 | -0.19(-1.62%) |
Mar 10, 2004 | 11.62 | 11.66 | 11.47 | 11.47 | 687,256 | -0.16(-1.38%) |
Mar 09, 2004 | 11.68 | 11.69 | 11.58 | 11.63 | 1,467,701 | -0.04(-0.34%) |
Mar 08, 2004 | 11.83 | 11.85 | 11.67 | 11.67 | 1,297,342 | -0.16(-1.38%) |
Mar 05, 2004 | 11.75 | 11.89 | 11.74 | 11.83 | 608,144 | +0.01(+0.07%) |
Mar 04, 2004 | 11.79 | 11.82 | 11.75 | 11.82 | 1,102,717 | +0.05(+0.38%) |
Mar 03, 2004 | 11.75 | 11.79 | 11.69 | 11.78 | 545,049 | -0.01(-0.12%) |
Mar 02, 2004 | 11.84 | 11.87 | 11.75 | 11.79 | 590,672 | -0.05(-0.45%) |
Mar 01, 2004 | 11.75 | 11.87 | 11.74 | 11.85 | 467,878 | +0.09(+0.77%) |
Feb 27, 2004 | 11.80 | 11.84 | 11.72 | 11.76 | 855,188 | +0.02(+0.19%) |
Feb 26, 2004 | 11.76 | 11.80 | 11.70 | 11.73 | 970,216 | -0.05(-0.42%) |
Feb 25, 2004 | 11.73 | 11.79 | 11.72 | 11.78 | 634,838 | +0.03(+0.25%) |
Feb 24, 2004 | 11.74 | 11.80 | 11.68 | 11.75 | 1,758,426 | -0.01(-0.05%) |
Feb 23, 2004 | 11.82 | 11.82 | 11.68 | 11.76 | 805,682 | -0.06(-0.49%) |
Feb 20, 2004 | 11.85 | 11.85 | 11.72 | 11.82 | 534,371 | +0.04(+0.31%) |
Feb 19, 2004 | 11.95 | 11.95 | 11.78 | 11.78 | 519,810 | -0.06(-0.47%) |
Feb 18, 2004 | 11.91 | 11.91 | 11.82 | 11.84 | 999,822 | -0.08(-0.64%) |
Feb 17, 2004 | 11.92 | 11.93 | 11.86 | 11.91 | 776,561 | +0.12(+1.03%) |
Feb 13, 2004 | 11.92 | 11.92 | 11.76 | 11.79 | 378,088 | -0.07(-0.56%) |
Feb 12, 2004 | 11.92 | 11.94 | 11.85 | 11.86 | 602,320 | -0.08(-0.66%) |
Feb 11, 2004 | 11.82 | 11.94 | 11.79 | 11.94 | 1,025,061 | +0.11(+0.91%) |
Feb 10, 2004 | 11.80 | 11.85 | 11.77 | 11.83 | 601,349 | +0.03(+0.26%) |
Feb 09, 2004 | 11.79 | 11.84 | 11.76 | 11.80 | 489,719 | -0.04(-0.30%) |
Feb 06, 2004 | 11.75 | 11.83 | 11.67 | 11.83 | 1,245,410 | +0.16(+1.36%) |
Feb 05, 2004 | 11.71 | 11.73 | 11.65 | 11.67 | 1,506,529 | -0.02(-0.16%) |
Feb 04, 2004 | 11.69 | 11.75 | 11.66 | 11.69 | 555,241 | -0.05(-0.44%) |
Feb 03, 2004 | 11.72 | 11.76 | 11.68 | 11.74 | 1,032,826 | +0.01(+0.09%) |
Feb 02, 2004 | 11.71 | 11.81 | 11.63 | 11.73 | 629,985 | +0.04(+0.37%) |
Jan 30, 2004 | 11.71 | 11.71 | 11.65 | 11.69 | 819,272 | -0.04(-0.35%) |
Jan 29, 2004 | 11.70 | 11.73 | 11.60 | 11.73 | 540,195 | +0.08(+0.67%) |
Jan 28, 2004 | 11.85 | 11.86 | 11.62 | 11.65 | 590,186 | -0.11(-0.96%) |
Jan 27, 2004 | 11.90 | 11.91 | 11.77 | 11.77 | 773,649 | -0.14(-1.19%) |
Jan 26, 2004 | 11.76 | 11.91 | 11.73 | 11.91 | 1,002,249 | +0.16(+1.39%) |
Jan 23, 2004 | 11.79 | 11.81 | 11.67 | 11.75 | 823,155 | +0.00(+0.00%) |
Jan 22, 2004 | 11.80 | 11.83 | 11.72 | 11.75 | 744,042 | -0.04(-0.33%) |
Jan 21, 2004 | 11.71 | 11.80 | 11.66 | 11.79 | 736,762 | +0.05(+0.44%) |
Jan 20, 2004 | 11.78 | 11.79 | 11.68 | 11.73 | 2,040,415 | -0.02(-0.14%) |
Jan 16, 2004 | 11.72 | 11.75 | 11.67 | 11.75 | 496,999 | +0.06(+0.51%) |
Jan 15, 2004 | 11.66 | 11.72 | 11.56 | 11.69 | 1,327,434 | +0.01(+0.07%) |
Jan 14, 2004 | 11.61 | 11.68 | 11.56 | 11.68 | 570,287 | +0.13(+1.09%) |
Jan 13, 2004 | 11.65 | 11.66 | 11.48 | 11.56 | 894,016 | -0.10(-0.87%) |
Jan 12, 2004 | 11.61 | 11.66 | 11.55 | 11.66 | 574,170 | +0.09(+0.78%) |
Jan 09, 2004 | 11.62 | 11.67 | 11.57 | 11.57 | 701,332 | -0.10(-0.86%) |
Jan 08, 2004 | 11.69 | 11.69 | 11.61 | 11.67 | 525,635 | +0.03(+0.25%) |
Jan 07, 2004 | 11.59 | 11.64 | 11.57 | 11.64 | 2,132,631 | +0.07(+0.57%) |
Jan 06, 2004 | 11.56 | 11.61 | 11.53 | 11.57 | 825,096 | -0.00(-0.04%) |
Jan 05, 2004 | 11.49 | 11.58 | 11.47 | 11.58 | 875,573 | +0.15(+1.33%) |
Jan 02, 2004 | 11.51 | 11.54 | 11.38 | 11.42 | 701,332 | -0.03(-0.27%) |
Dec 31, 2003 | 11.45 | 11.47 | 11.40 | 11.46 | 884,309 | +0.01(+0.07%) |
Dec 30, 2003 | 11.40 | 11.45 | 11.40 | 11.45 | 1,307,535 | -0.01(-0.05%) |
Dec 29, 2003 | 11.35 | 11.45 | 11.32 | 11.45 | 532,915 | +0.15(+1.37%) |
Dec 26, 2003 | 11.31 | 11.33 | 11.28 | 11.30 | 328,582 | +0.02(+0.16%) |
Dec 24, 2003 | 11.28 | 11.31 | 11.25 | 11.28 | 429,050 | -0.02(-0.22%) |
Dec 23, 2003 | 11.29 | 11.31 | 11.24 | 11.31 | 1,076,508 | +0.03(+0.31%) |
Dec 22, 2003 | 11.23 | 11.28 | 11.20 | 11.27 | 624,161 | +0.06(+0.53%) |
Dec 19, 2003 | 11.21 | 11.28 | 11.19 | 11.21 | 1,008,559 | -0.06(-0.53%) |
Dec 18, 2003 | 11.17 | 11.27 | 11.15 | 11.27 | 1,184,256 | +0.11(+0.94%) |
Dec 17, 2003 | 11.13 | 11.17 | 11.09 | 11.17 | 750,837 | +0.04(+0.35%) |
Dec 16, 2003 | 11.11 | 11.14 | 11.05 | 11.13 | 986,233 | +0.05(+0.41%) |
Dec 15, 2003 | 11.17 | 11.22 | 11.08 | 11.08 | 795,490 | -0.09(-0.79%) |
Dec 12, 2003 | 11.16 | 11.17 | 11.10 | 11.17 | 624,646 | +0.01(+0.07%) |
Dec 11, 2003 | 11.03 | 11.18 | 11.03 | 11.16 | 1,259,000 | +0.12(+1.10%) |
Dec 10, 2003 | 11.05 | 11.07 | 10.96 | 11.04 | 570,287 | +0.00(+0.04%) |
Dec 09, 2003 | 11.16 | 11.17 | 11.01 | 11.04 | 786,268 | -0.09(-0.82%) |
Dec 08, 2003 | 11.07 | 11.09 | 11.04 | 11.13 | 717,833 | +0.06(+0.50%) |
Dec 05, 2003 | 11.08 | 11.11 | 11.04 | 11.07 | 414,004 | -0.09(-0.81%) |
Dec 04, 2003 | 11.14 | 11.16 | 11.06 | 11.16 | 597,466 | +0.08(+0.73%) |
Dec 03, 2003 | 11.18 | 11.21 | 11.08 | 11.08 | 532,429 | -0.02(-0.19%) |
Dec 02, 2003 | 11.15 | 11.17 | 11.10 | 11.10 | 508,162 | -0.06(-0.50%) |
Dec 01, 2003 | 11.11 | 11.18 | 11.10 | 11.16 | 651,340 | +0.11(+0.97%) |
Nov 28, 2003 | 10.99 | 11.07 | 10.99 | 11.05 | 188,316 | +0.01(+0.07%) |
Nov 26, 2003 | 11.07 | 11.07 | 10.95 | 11.04 | 502,338 | +0.02(+0.22%) |
Nov 25, 2003 | 11.02 | 11.06 | 10.98 | 11.02 | 1,242,983 | -0.01(-0.09%) |
Nov 24, 2003 | 10.93 | 11.03 | 10.93 | 11.03 | 318,390 | +0.19(+1.79%) |
Nov 21, 2003 | 10.85 | 10.88 | 10.80 | 10.83 | 262,089 | -0.02(-0.15%) |
Nov 20, 2003 | 10.94 | 10.99 | 10.85 | 10.85 | 332,950 | -0.12(-1.07%) |
Nov 19, 2003 | 10.85 | 10.98 | 10.85 | 10.97 | 318,390 | +0.14(+1.26%) |
Nov 18, 2003 | 10.98 | 10.98 | 10.83 | 10.83 | 720,746 | -0.09(-0.87%) |
Nov 17, 2003 | 10.90 | 10.93 | 10.83 | 10.93 | 611,056 | -0.06(-0.54%) |
Nov 14, 2003 | 11.06 | 11.14 | 10.98 | 10.99 | 701,817 | -0.05(-0.43%) |
Nov 13, 2003 | 11.00 | 11.05 | 11.00 | 11.03 | 596,010 | -0.02(-0.17%) |
Nov 12, 2003 | 10.92 | 11.06 | 10.92 | 11.05 | 656,194 | +0.16(+1.50%) |
Nov 11, 2003 | 10.90 | 10.90 | 10.90 | 10.89 | 718,319 | -0.01(-0.09%) |
Nov 10, 2003 | 10.98 | 10.98 | 10.90 | 10.90 | 457,685 | -0.07(-0.62%) |
Nov 07, 2003 | 11.02 | 11.05 | 10.97 | 10.97 | 894,501 | -0.06(-0.51%) |
Nov 06, 2003 | 10.96 | 11.04 | 10.91 | 11.02 | 441,669 | +0.07(+0.62%) |
Nov 05, 2003 | 10.95 | 10.98 | 10.87 | 10.96 | 491,175 | +0.01(+0.13%) |
Nov 04, 2003 | 10.95 | 11.00 | 10.95 | 10.94 | 380,029 | -0.09(-0.80%) |
Nov 03, 2003 | 10.95 | 11.04 | 10.95 | 11.03 | 413,815 | +0.09(+0.83%) |
Oct 31, 2003 | 10.97 | 10.98 | 10.91 | 10.94 | 665,416 | -0.01(-0.11%) |
Oct 30, 2003 | 10.95 | 10.98 | 10.90 | 10.95 | 408,180 | +0.02(+0.23%) |
Oct 29, 2003 | 10.93 | 10.96 | 10.87 | 10.93 | 350,908 | -0.01(-0.13%) |
Oct 28, 2003 | 10.78 | 10.94 | 10.78 | 10.94 | 673,667 | +0.17(+1.59%) |
Oct 27, 2003 | 10.81 | 10.82 | 10.72 | 10.77 | 322,272 | +0.04(+0.33%) |
Oct 24, 2003 | 10.70 | 10.74 | 10.61 | 10.73 | 427,108 | -0.04(-0.36%) |
Oct 23, 2003 | 10.77 | 10.83 | 10.73 | 10.77 | 512,530 | -0.03(-0.31%) |
Oct 22, 2003 | 10.87 | 10.88 | 10.75 | 10.81 | 639,207 | -0.17(-1.56%) |
Oct 21, 2003 | 10.91 | 11.00 | 10.94 | 10.98 | 674,637 | +0.07(+0.64%) |
Oct 20, 2003 | 10.88 | 10.93 | 10.83 | 10.91 | 321,302 | +0.06(+0.55%) |
Oct 17, 2003 | 10.97 | 10.98 | 10.83 | 10.85 | 437,786 | -0.12(-1.09%) |
Oct 16, 2003 | 10.91 | 10.94 | 10.89 | 10.97 | 287,327 | +0.02(+0.17%) |
Oct 15, 2003 | 11.01 | 11.01 | 10.91 | 10.95 | 588,730 | -0.01(-0.07%) |
Oct 14, 2003 | 10.91 | 10.96 | 10.91 | 10.96 | 403,811 | +0.06(+0.53%) |
Oct 13, 2003 | 10.95 | 10.97 | 10.87 | 10.90 | 1,250,263 | +0.02(+0.23%) |
Oct 10, 2003 | 10.90 | 10.90 | 10.90 | 10.87 | 466,422 | +0.01(+0.08%) |
Oct 09, 2003 | 10.98 | 11.00 | 10.92 | 10.87 | 480,982 | -0.02(-0.21%) |
Oct 08, 2003 | 10.90 | 10.90 | 10.83 | 10.89 | 904,208 | -0.01(-0.11%) |
Oct 07, 2003 | 10.79 | 10.86 | 10.79 | 10.90 | 375,661 | +0.03(+0.25%) |
Oct 06, 2003 | 10.87 | 10.88 | 10.80 | 10.87 | 381,971 | +0.02(+0.21%) |
Oct 03, 2003 | 10.92 | 10.92 | 10.84 | 10.85 | 1,787,547 | +0.13(+1.25%) |
Oct 02, 2003 | 10.74 | 10.76 | 10.67 | 10.72 | 719,775 | +0.00(+0.04%) |