Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 10.25 | 10.27 | 10.14 | 10.20 | 5,766,414 | -0.05(-0.47%) |
Sep 29, 2004 | 10.17 | 10.26 | 10.17 | 10.25 | 3,954,511 | +0.01(+0.14%) |
Sep 28, 2004 | 10.12 | 10.25 | 10.07 | 10.23 | 3,121,072 | +0.12(+1.22%) |
Sep 27, 2004 | 10.22 | 10.22 | 10.07 | 10.11 | 4,043,710 | -0.11(-1.05%) |
Sep 24, 2004 | 10.25 | 10.29 | 10.22 | 10.22 | 3,250,017 | -0.03(-0.26%) |
Sep 23, 2004 | 10.30 | 10.32 | 10.24 | 10.24 | 2,908,996 | -0.06(-0.56%) |
Sep 22, 2004 | 10.41 | 10.43 | 10.26 | 10.30 | 3,478,477 | -0.12(-1.15%) |
Sep 21, 2004 | 10.35 | 10.44 | 10.31 | 10.42 | 2,224,223 | +0.10(+0.97%) |
Sep 20, 2004 | 10.32 | 10.37 | 10.27 | 10.32 | 2,933,874 | -0.02(-0.18%) |
Sep 17, 2004 | 10.36 | 10.42 | 10.30 | 10.34 | 3,794,923 | +0.01(+0.06%) |
Sep 16, 2004 | 10.32 | 10.39 | 10.30 | 10.33 | 2,600,438 | +0.04(+0.38%) |
Sep 15, 2004 | 10.42 | 10.44 | 10.28 | 10.29 | 4,440,557 | -0.16(-1.56%) |
Sep 14, 2004 | 10.55 | 10.55 | 10.41 | 10.45 | 2,472,707 | -0.10(-0.91%) |
Sep 13, 2004 | 10.48 | 10.59 | 10.40 | 10.55 | 3,204,810 | +0.06(+0.53%) |
Sep 10, 2004 | 10.33 | 10.50 | 10.30 | 10.49 | 4,327,693 | +0.19(+1.89%) |
Sep 09, 2004 | 10.37 | 10.37 | 10.25 | 10.30 | 2,867,733 | -0.04(-0.40%) |
Sep 08, 2004 | 10.38 | 10.43 | 10.31 | 10.34 | 2,787,332 | -0.07(-0.71%) |
Sep 07, 2004 | 10.30 | 10.45 | 10.30 | 10.42 | 5,169,930 | +0.14(+1.40%) |
Sep 03, 2004 | 10.30 | 10.31 | 10.22 | 10.27 | 2,939,336 | -0.03(-0.26%) |
Sep 02, 2004 | 10.24 | 10.30 | 10.18 | 10.30 | 2,661,422 | +0.07(+0.69%) |
Sep 01, 2004 | 10.26 | 10.32 | 10.13 | 10.23 | 3,819,195 | -0.03(-0.31%) |
Aug 31, 2004 | 10.23 | 10.28 | 10.19 | 10.26 | 2,797,951 | +0.06(+0.61%) |
Aug 30, 2004 | 10.25 | 10.28 | 10.20 | 10.20 | 1,684,171 | -0.05(-0.48%) |
Aug 27, 2004 | 10.31 | 10.31 | 10.17 | 10.25 | 2,000,314 | -0.06(-0.61%) |
Aug 26, 2004 | 10.25 | 10.33 | 10.22 | 10.31 | 2,563,423 | +0.06(+0.61%) |
Aug 25, 2004 | 10.19 | 10.27 | 10.10 | 10.25 | 2,124,708 | +0.06(+0.57%) |
Aug 24, 2004 | 10.20 | 10.27 | 10.12 | 10.19 | 2,048,858 | +0.00(+0.00%) |
Aug 23, 2004 | 10.19 | 10.25 | 10.14 | 10.19 | 3,187,517 | +0.04(+0.36%) |
Aug 20, 2004 | 10.15 | 10.18 | 9.967 | 10.15 | 4,354,088 | -0.02(-0.16%) |
Aug 19, 2004 | 10.22 | 10.30 | 10.10 | 10.17 | 3,086,484 | -0.12(-1.17%) |
Aug 18, 2004 | 10.15 | 10.29 | 10.13 | 10.29 | 2,553,715 | +0.14(+1.33%) |
Aug 17, 2004 | 10.14 | 10.22 | 10.13 | 10.15 | 2,650,499 | +0.06(+0.60%) |
Aug 16, 2004 | 9.937 | 10.14 | 9.916 | 10.09 | 3,166,279 | +0.16(+1.61%) |
Aug 13, 2004 | 9.845 | 9.947 | 9.797 | 9.932 | 3,703,296 | +0.09(+0.94%) |
Aug 12, 2004 | 9.982 | 9.982 | 9.778 | 9.840 | 4,329,210 | -0.14(-1.40%) |
Aug 11, 2004 | 9.990 | 10.01 | 9.876 | 9.980 | 3,031,266 | -0.11(-1.13%) |
Aug 10, 2004 | 10.07 | 10.10 | 10.01 | 10.09 | 3,401,110 | +0.11(+1.06%) |
Aug 09, 2004 | 9.992 | 10.11 | 9.924 | 9.988 | 3,553,720 | +0.02(+0.17%) |
Aug 06, 2004 | 10.04 | 10.06 | 9.909 | 9.972 | 4,764,588 | -0.13(-1.29%) |
Aug 05, 2004 | 10.27 | 10.32 | 10.10 | 10.10 | 3,608,332 | -0.16(-1.53%) |
Aug 04, 2004 | 10.35 | 10.36 | 10.10 | 10.26 | 6,670,242 | -0.07(-0.70%) |
Aug 03, 2004 | 10.31 | 10.44 | 10.27 | 10.33 | 13,317,425 | +0.31(+3.11%) |
Aug 02, 2004 | 10.01 | 10.07 | 9.899 | 10.02 | 5,608,343 | +0.02(+0.16%) |
Jul 30, 2004 | 9.987 | 10.10 | 9.937 | 10.00 | 3,289,155 | -0.01(-0.15%) |
Jul 29, 2004 | 9.913 | 10.07 | 9.888 | 10.02 | 4,000,931 | +0.12(+1.16%) |
Jul 28, 2004 | 9.954 | 10.01 | 9.835 | 9.903 | 4,862,586 | -0.06(-0.58%) |
Jul 27, 2004 | 9.741 | 9.987 | 9.692 | 9.960 | 3,804,631 | +0.22(+2.30%) |
Jul 26, 2004 | 9.802 | 9.835 | 9.654 | 9.736 | 3,465,734 | -0.07(-0.67%) |
Jul 23, 2004 | 9.809 | 9.876 | 9.733 | 9.802 | 2,972,710 | -0.06(-0.63%) |
Jul 22, 2004 | 9.898 | 9.947 | 9.723 | 9.865 | 4,766,409 | -0.10(-0.96%) |
Jul 21, 2004 | 10.08 | 10.20 | 9.960 | 9.960 | 4,756,396 | -0.10(-1.03%) |
Jul 20, 2004 | 9.987 | 10.09 | 9.944 | 10.06 | 3,017,916 | +0.07(+0.71%) |
Jul 19, 2004 | 10.02 | 10.02 | 9.847 | 9.993 | 5,540,381 | -0.11(-1.08%) |
Jul 16, 2004 | 10.09 | 10.13 | 10.02 | 10.10 | 4,016,404 | +0.09(+0.91%) |
Jul 15, 2004 | 9.944 | 10.09 | 9.944 | 10.01 | 4,009,730 | +0.06(+0.60%) |
Jul 14, 2004 | 9.921 | 10.03 | 9.871 | 9.952 | 3,930,542 | -0.04(-0.36%) |
Jul 13, 2004 | 9.988 | 10.14 | 9.947 | 9.988 | 4,657,791 | -0.13(-1.25%) |
Jul 12, 2004 | 10.15 | 10.18 | 10.02 | 10.12 | 1,665,664 | -0.03(-0.29%) |
Jul 09, 2004 | 10.04 | 10.19 | 10.04 | 10.14 | 3,221,801 | +0.13(+1.32%) |
Jul 08, 2004 | 10.23 | 10.24 | 10.01 | 10.01 | 3,763,673 | -0.24(-2.35%) |
Jul 07, 2004 | 10.25 | 10.34 | 10.23 | 10.25 | 4,868,654 | +0.00(+0.02%) |
Jul 06, 2004 | 10.22 | 10.30 | 10.20 | 10.25 | 3,352,869 | -0.05(-0.51%) |
Jul 02, 2004 | 10.28 | 10.34 | 10.19 | 10.30 | 3,169,313 | -0.00(-0.02%) |
Jul 01, 2004 | 10.43 | 10.48 | 10.21 | 10.31 | 3,913,855 | -0.17(-1.59%) |
Jun 30, 2004 | 10.37 | 10.50 | 10.28 | 10.47 | 5,022,781 | +0.10(+0.95%) |
Jun 29, 2004 | 10.14 | 10.41 | 10.14 | 10.37 | 5,240,926 | +0.23(+2.31%) |
Jun 28, 2004 | 10.16 | 10.22 | 10.09 | 10.14 | 4,159,002 | +0.02(+0.21%) |
Jun 25, 2004 | 10.11 | 10.21 | 10.09 | 10.12 | 4,268,226 | -0.02(-0.23%) |
Jun 24, 2004 | 10.10 | 10.17 | 10.07 | 10.14 | 3,159,300 | +0.07(+0.67%) |
Jun 23, 2004 | 9.929 | 10.13 | 9.914 | 10.07 | 4,665,680 | +0.15(+1.55%) |
Jun 22, 2004 | 9.896 | 9.946 | 9.847 | 9.921 | 7,275,220 | +0.09(+0.91%) |
Jun 21, 2004 | 9.723 | 9.867 | 9.707 | 9.832 | 4,090,434 | +0.15(+1.51%) |
Jun 18, 2004 | 9.837 | 9.855 | 9.679 | 9.685 | 6,028,551 | -0.18(-1.85%) |
Jun 17, 2004 | 10.05 | 10.06 | 9.848 | 9.868 | 5,927,216 | -0.18(-1.82%) |
Jun 16, 2004 | 10.08 | 10.08 | 10.00 | 10.05 | 1,702,679 | +0.02(+0.16%) |
Jun 15, 2004 | 10.04 | 10.09 | 9.987 | 10.03 | 2,636,543 | +0.08(+0.84%) |
Jun 14, 2004 | 10.02 | 10.07 | 9.901 | 9.951 | 3,060,089 | -0.06(-0.63%) |
Jun 10, 2004 | 9.949 | 10.08 | 9.932 | 10.01 | 2,474,831 | +0.08(+0.83%) |
Jun 09, 2004 | 10.05 | 10.09 | 9.923 | 9.931 | 2,465,425 | -0.12(-1.20%) |
Jun 08, 2004 | 9.972 | 10.06 | 9.972 | 10.05 | 2,970,889 | +0.04(+0.38%) |
Jun 07, 2004 | 9.990 | 10.05 | 9.939 | 10.01 | 4,856,518 | +0.05(+0.55%) |
Jun 04, 2004 | 9.979 | 10.01 | 9.883 | 9.959 | 3,899,899 | +0.11(+1.10%) |
Jun 03, 2004 | 9.885 | 9.951 | 9.850 | 9.850 | 2,905,051 | -0.05(-0.48%) |
Jun 02, 2004 | 9.863 | 9.928 | 9.776 | 9.898 | 3,077,382 | +0.06(+0.59%) |
Jun 01, 2004 | 9.810 | 9.878 | 9.764 | 9.840 | 3,036,727 | +0.00(+0.02%) |
May 28, 2004 | 9.814 | 9.867 | 9.768 | 9.839 | 3,979,997 | +0.04(+0.42%) |
May 27, 2004 | 9.794 | 9.885 | 9.733 | 9.797 | 4,906,276 | +0.04(+0.46%) |
May 26, 2004 | 9.807 | 9.855 | 9.707 | 9.753 | 3,837,702 | -0.05(-0.54%) |
May 25, 2004 | 9.553 | 9.842 | 9.445 | 9.806 | 5,333,463 | +0.27(+2.85%) |
May 24, 2004 | 9.525 | 9.708 | 9.440 | 9.534 | 3,394,739 | +0.03(+0.31%) |
May 21, 2004 | 9.443 | 9.575 | 9.418 | 9.504 | 3,427,506 | +0.13(+1.39%) |
May 20, 2004 | 9.427 | 9.496 | 9.328 | 9.374 | 3,920,834 | -0.09(-0.92%) |
May 19, 2004 | 9.550 | 9.662 | 9.461 | 9.461 | 4,888,072 | +0.02(+0.21%) |
May 18, 2004 | 9.352 | 9.501 | 9.344 | 9.441 | 3,442,676 | +0.12(+1.29%) |
May 17, 2004 | 9.328 | 9.422 | 9.265 | 9.321 | 3,383,816 | -0.13(-1.34%) |
May 14, 2004 | 9.402 | 9.507 | 9.336 | 9.448 | 4,956,033 | -0.02(-0.24%) |
May 13, 2004 | 9.575 | 9.576 | 9.430 | 9.471 | 3,325,563 | -0.11(-1.17%) |
May 12, 2004 | 9.385 | 9.583 | 9.364 | 9.583 | 4,524,296 | +0.02(+0.22%) |
May 11, 2004 | 9.476 | 9.567 | 9.443 | 9.562 | 3,951,174 | +0.04(+0.47%) |
May 10, 2004 | 9.604 | 9.657 | 9.338 | 9.517 | 6,840,752 | -0.09(-0.91%) |
May 07, 2004 | 9.665 | 9.776 | 9.585 | 9.604 | 3,950,567 | -0.15(-1.55%) |
May 06, 2004 | 9.782 | 9.852 | 9.651 | 9.756 | 4,785,826 | -0.03(-0.27%) |
May 05, 2004 | 9.822 | 9.834 | 9.637 | 9.782 | 7,312,842 | -0.04(-0.45%) |
May 04, 2004 | 9.987 | 10.03 | 9.741 | 9.827 | 10,101,692 | -0.15(-1.47%) |
May 03, 2004 | 9.965 | 10.07 | 9.921 | 9.974 | 3,814,947 | +0.05(+0.50%) |
Apr 30, 2004 | 10.00 | 10.07 | 9.878 | 9.924 | 4,564,041 | -0.08(-0.76%) |
Apr 29, 2004 | 10.12 | 10.25 | 9.870 | 10.00 | 3,398,379 | -0.13(-1.24%) |
Apr 28, 2004 | 10.26 | 10.26 | 10.10 | 10.13 | 3,843,163 | -0.17(-1.70%) |
Apr 27, 2004 | 10.24 | 10.39 | 10.17 | 10.30 | 3,782,180 | +0.06(+0.63%) |
Apr 26, 2004 | 10.26 | 10.31 | 10.19 | 10.24 | 2,843,461 | +0.01(+0.06%) |
Apr 23, 2004 | 10.20 | 10.27 | 10.09 | 10.23 | 2,778,534 | -0.08(-0.77%) |
Apr 22, 2004 | 10.09 | 10.38 | 10.08 | 10.31 | 4,534,004 | +0.15(+1.48%) |
Apr 21, 2004 | 10.07 | 10.24 | 10.04 | 10.16 | 3,617,434 | +0.09(+0.90%) |
Apr 20, 2004 | 10.20 | 10.32 | 10.06 | 10.07 | 4,823,448 | -0.14(-1.34%) |
Apr 19, 2004 | 10.27 | 10.29 | 10.11 | 10.20 | 2,378,046 | -0.09(-0.85%) |
Apr 16, 2004 | 10.22 | 10.32 | 10.14 | 10.29 | 5,587,711 | +0.22(+2.21%) |
Apr 15, 2004 | 10.09 | 10.16 | 9.980 | 10.07 | 3,373,501 | +0.03(+0.26%) |
Apr 14, 2004 | 9.995 | 10.11 | 9.946 | 10.04 | 3,154,143 | -0.04(-0.42%) |
Apr 13, 2004 | 10.32 | 10.32 | 10.01 | 10.09 | 3,320,102 | -0.14(-1.40%) |
Apr 12, 2004 | 10.12 | 10.28 | 10.10 | 10.23 | 2,178,409 | +0.14(+1.36%) |
Apr 08, 2004 | 10.26 | 10.28 | 10.04 | 10.09 | 2,729,383 | -0.07(-0.67%) |
Apr 07, 2004 | 10.27 | 10.30 | 10.11 | 10.16 | 3,076,169 | -0.11(-1.07%) |
Apr 06, 2004 | 10.18 | 10.40 | 10.17 | 10.27 | 5,035,524 | +0.02(+0.23%) |
Apr 05, 2004 | 10.06 | 10.25 | 9.987 | 10.25 | 4,370,169 | +0.23(+2.29%) |
Apr 02, 2004 | 9.974 | 10.12 | 9.753 | 10.02 | 6,504,282 | +0.14(+1.40%) |
Apr 01, 2004 | 9.876 | 9.987 | 9.815 | 9.880 | 5,588,318 | +0.00(+0.05%) |
Mar 31, 2004 | 9.974 | 9.987 | 9.830 | 9.875 | 4,375,326 | -0.10(-0.99%) |
Mar 30, 2004 | 9.934 | 10.06 | 9.893 | 9.974 | 5,755,795 | +0.04(+0.40%) |
Mar 29, 2004 | 9.855 | 10.05 | 9.847 | 9.934 | 6,694,513 | +0.12(+1.21%) |
Mar 26, 2004 | 9.855 | 9.944 | 9.815 | 9.815 | 4,176,296 | -0.11(-1.06%) |
Mar 25, 2004 | 9.855 | 9.946 | 9.718 | 9.921 | 4,054,936 | +0.13(+1.36%) |
Mar 24, 2004 | 9.840 | 9.881 | 9.722 | 9.787 | 3,702,082 | -0.05(-0.54%) |
Mar 23, 2004 | 9.829 | 9.888 | 9.759 | 9.840 | 5,189,955 | +0.03(+0.30%) |
Mar 22, 2004 | 9.952 | 9.990 | 9.690 | 9.810 | 6,241,841 | -0.14(-1.42%) |
Mar 19, 2004 | 10.05 | 10.07 | 9.947 | 9.952 | 3,334,665 | -0.19(-1.85%) |
Mar 18, 2004 | 10.15 | 10.21 | 10.03 | 10.14 | 3,527,324 | -0.12(-1.12%) |
Mar 17, 2004 | 10.07 | 10.30 | 10.06 | 10.26 | 3,089,822 | +0.20(+2.00%) |
Mar 16, 2004 | 10.06 | 10.19 | 9.951 | 10.05 | 3,609,546 | +0.06(+0.61%) |
Mar 15, 2004 | 10.00 | 10.11 | 9.888 | 9.993 | 4,540,983 | -0.07(-0.70%) |
Mar 12, 2004 | 9.946 | 10.10 | 9.868 | 10.06 | 3,984,244 | +0.21(+2.09%) |
Mar 11, 2004 | 10.09 | 10.15 | 9.848 | 9.858 | 5,673,270 | -0.33(-3.20%) |
Mar 10, 2004 | 10.47 | 10.48 | 10.16 | 10.18 | 6,433,590 | -0.27(-2.60%) |
Mar 09, 2004 | 10.46 | 10.58 | 10.40 | 10.46 | 5,702,093 | -0.00(-0.02%) |
Mar 08, 2004 | 10.39 | 10.53 | 10.39 | 10.46 | 4,644,442 | +0.07(+0.65%) |
Mar 05, 2004 | 10.26 | 10.43 | 10.21 | 10.39 | 3,436,304 | +0.13(+1.25%) |
Mar 04, 2004 | 10.20 | 10.26 | 10.16 | 10.26 | 2,430,838 | +0.04(+0.42%) |
Mar 03, 2004 | 10.22 | 10.26 | 10.17 | 10.22 | 3,322,226 | -0.02(-0.23%) |
Mar 02, 2004 | 10.44 | 10.44 | 10.22 | 10.24 | 4,292,802 | -0.20(-1.91%) |
Mar 01, 2004 | 10.36 | 10.50 | 10.35 | 10.44 | 3,414,763 | +0.15(+1.41%) |
Feb 27, 2004 | 10.34 | 10.37 | 10.24 | 10.30 | 6,696,637 | -0.02(-0.21%) |
Feb 26, 2004 | 10.32 | 10.34 | 10.28 | 10.32 | 3,503,659 | +0.00(+0.00%) |
Feb 25, 2004 | 10.22 | 10.34 | 10.20 | 10.32 | 2,660,815 | +0.12(+1.18%) |
Feb 24, 2004 | 10.30 | 10.31 | 10.11 | 10.20 | 5,683,586 | -0.12(-1.15%) |
Feb 23, 2004 | 10.43 | 10.43 | 10.23 | 10.32 | 2,042,790 | -0.11(-1.06%) |
Feb 20, 2004 | 10.46 | 10.49 | 10.34 | 10.43 | 3,739,097 | -0.01(-0.14%) |
Feb 19, 2004 | 10.50 | 10.56 | 10.41 | 10.44 | 3,171,133 | -0.05(-0.46%) |
Feb 18, 2004 | 10.54 | 10.57 | 10.40 | 10.49 | 2,212,997 | -0.07(-0.62%) |
Feb 17, 2004 | 10.63 | 10.67 | 10.52 | 10.56 | 2,871,981 | +0.05(+0.50%) |
Feb 13, 2004 | 10.61 | 10.72 | 10.47 | 10.50 | 2,105,290 | -0.08(-0.72%) |
Feb 12, 2004 | 10.66 | 10.74 | 10.57 | 10.58 | 2,785,209 | -0.12(-1.14%) |
Feb 11, 2004 | 10.53 | 10.77 | 10.43 | 10.70 | 5,026,725 | +0.10(+0.98%) |
Feb 10, 2004 | 10.58 | 10.60 | 10.47 | 10.60 | 2,770,645 | +0.06(+0.61%) |
Feb 09, 2004 | 10.66 | 10.66 | 10.50 | 10.53 | 2,443,277 | -0.13(-1.19%) |
Feb 06, 2004 | 10.43 | 10.68 | 10.40 | 10.66 | 3,540,067 | +0.19(+1.83%) |
Feb 05, 2004 | 10.24 | 10.60 | 10.24 | 10.47 | 6,149,304 | +0.25(+2.48%) |
Feb 04, 2004 | 10.22 | 10.37 | 10.14 | 10.21 | 4,698,750 | -0.00(-0.03%) |
Feb 03, 2004 | 10.28 | 10.45 | 10.19 | 10.22 | 5,263,377 | -0.19(-1.85%) |
Feb 02, 2004 | 10.52 | 10.58 | 10.35 | 10.41 | 3,632,300 | -0.12(-1.14%) |
Jan 30, 2004 | 10.47 | 10.54 | 10.32 | 10.53 | 2,870,161 | +0.04(+0.36%) |
Jan 29, 2004 | 10.59 | 10.66 | 10.39 | 10.49 | 3,529,751 | -0.04(-0.41%) |
Jan 28, 2004 | 10.68 | 10.84 | 10.47 | 10.54 | 3,028,535 | -0.20(-1.86%) |
Jan 27, 2004 | 10.86 | 10.95 | 10.71 | 10.73 | 2,786,726 | -0.11(-1.05%) |
Jan 26, 2004 | 10.73 | 10.86 | 10.64 | 10.85 | 3,496,074 | +0.08(+0.77%) |
Jan 23, 2004 | 10.90 | 11.02 | 10.70 | 10.77 | 3,419,921 | -0.12(-1.08%) |
Jan 22, 2004 | 11.08 | 11.08 | 10.75 | 10.88 | 5,896,269 | -0.26(-2.34%) |
Jan 21, 2004 | 11.10 | 11.15 | 10.90 | 11.14 | 3,165,368 | +0.04(+0.36%) |
Jan 20, 2004 | 11.28 | 11.31 | 11.04 | 11.10 | 3,545,225 | -0.18(-1.58%) |
Jan 16, 2004 | 11.20 | 11.28 | 11.14 | 11.28 | 5,260,950 | +0.18(+1.60%) |
Jan 15, 2004 | 10.88 | 11.10 | 10.87 | 11.10 | 3,744,255 | +0.26(+2.42%) |
Jan 14, 2004 | 10.80 | 10.86 | 10.76 | 10.84 | 2,784,905 | +0.13(+1.17%) |
Jan 13, 2004 | 10.81 | 10.86 | 10.67 | 10.72 | 3,766,707 | -0.06(-0.60%) |
Jan 12, 2004 | 10.80 | 10.83 | 10.69 | 10.78 | 3,871,379 | -0.03(-0.27%) |
Jan 09, 2004 | 10.89 | 10.94 | 10.81 | 10.81 | 3,305,236 | -0.12(-1.07%) |
Jan 08, 2004 | 10.88 | 10.95 | 10.84 | 10.93 | 3,029,445 | +0.05(+0.47%) |
Jan 07, 2004 | 10.84 | 10.88 | 10.76 | 10.88 | 3,072,528 | +0.04(+0.38%) |
Jan 06, 2004 | 10.81 | 10.87 | 10.76 | 10.84 | 2,796,434 | +0.02(+0.20%) |
Jan 05, 2004 | 10.72 | 10.82 | 10.70 | 10.81 | 3,505,479 | +0.13(+1.23%) |
Jan 02, 2004 | 10.67 | 10.76 | 10.63 | 10.68 | 3,092,856 | +0.01(+0.11%) |
Dec 31, 2003 | 10.61 | 10.70 | 10.59 | 10.67 | 2,209,659 | -0.01(-0.09%) |
Dec 30, 2003 | 10.65 | 10.71 | 10.62 | 10.68 | 2,777,320 | +0.02(+0.20%) |
Dec 29, 2003 | 10.51 | 10.66 | 10.47 | 10.66 | 3,682,665 | +0.15(+1.41%) |
Dec 26, 2003 | 10.50 | 10.56 | 10.50 | 10.51 | 772,152 | +0.01(+0.13%) |
Dec 24, 2003 | 10.56 | 10.56 | 10.46 | 10.50 | 1,479,376 | -0.07(-0.62%) |
Dec 23, 2003 | 10.67 | 10.67 | 10.49 | 10.56 | 3,154,446 | -0.09(-0.85%) |
Dec 22, 2003 | 10.70 | 10.71 | 10.60 | 10.65 | 2,798,255 | -0.05(-0.46%) |
Dec 19, 2003 | 10.67 | 10.71 | 10.58 | 10.70 | 3,788,551 | +0.09(+0.89%) |
Dec 18, 2003 | 10.38 | 10.62 | 10.37 | 10.61 | 2,835,573 | +0.23(+2.21%) |
Dec 17, 2003 | 10.47 | 10.48 | 10.30 | 10.38 | 5,190,258 | -0.11(-1.05%) |
Dec 16, 2003 | 10.28 | 10.53 | 10.26 | 10.49 | 3,443,889 | +0.20(+1.94%) |
Dec 15, 2003 | 10.38 | 10.59 | 10.28 | 10.29 | 4,382,911 | -0.03(-0.34%) |
Dec 12, 2003 | 10.37 | 10.38 | 10.28 | 10.33 | 2,121,674 | -0.04(-0.41%) |
Dec 11, 2003 | 10.30 | 10.38 | 10.28 | 10.37 | 3,870,469 | +0.05(+0.46%) |
Dec 10, 2003 | 10.42 | 10.47 | 10.25 | 10.32 | 2,625,620 | -0.06(-0.55%) |
Dec 09, 2003 | 10.45 | 10.50 | 10.37 | 10.38 | 2,366,214 | -0.06(-0.57%) |
Dec 08, 2003 | 10.31 | 10.44 | 10.30 | 10.44 | 2,047,341 | +0.07(+0.72%) |
Dec 05, 2003 | 10.29 | 10.52 | 10.28 | 10.36 | 2,571,615 | +0.03(+0.33%) |
Dec 04, 2003 | 10.30 | 10.45 | 10.30 | 10.33 | 3,684,789 | -0.02(-0.16%) |
Dec 03, 2003 | 10.21 | 10.46 | 10.20 | 10.35 | 5,677,821 | +0.14(+1.37%) |
Dec 02, 2003 | 10.18 | 10.24 | 10.15 | 10.21 | 3,061,302 | -0.02(-0.19%) |
Dec 01, 2003 | 10.03 | 10.26 | 10.01 | 10.23 | 4,334,974 | +0.17(+1.66%) |
Nov 28, 2003 | 9.980 | 10.07 | 9.904 | 10.06 | 1,273,065 | +0.07(+0.68%) |
Nov 26, 2003 | 10.02 | 10.02 | 9.876 | 9.992 | 3,105,295 | -0.01(-0.13%) |
Nov 25, 2003 | 9.880 | 10.07 | 9.822 | 10.01 | 4,981,519 | +0.15(+1.51%) |
Nov 24, 2003 | 9.773 | 9.860 | 9.731 | 9.857 | 3,095,890 | +0.15(+1.51%) |
Nov 21, 2003 | 9.753 | 9.761 | 9.659 | 9.710 | 2,278,228 | -0.04(-0.44%) |
Nov 20, 2003 | 9.748 | 9.878 | 9.682 | 9.753 | 2,533,994 | -0.08(-0.79%) |
Nov 19, 2003 | 9.710 | 9.845 | 9.672 | 9.830 | 3,670,832 | +0.10(+1.05%) |
Nov 18, 2003 | 9.881 | 9.909 | 9.693 | 9.728 | 4,088,614 | -0.13(-1.29%) |
Nov 17, 2003 | 9.812 | 9.888 | 9.761 | 9.855 | 2,824,954 | -0.07(-0.75%) |
Nov 14, 2003 | 9.901 | 10.03 | 9.896 | 9.929 | 3,411,426 | +0.04(+0.37%) |
Nov 13, 2003 | 9.969 | 9.969 | 9.886 | 9.893 | 3,565,553 | -0.08(-0.76%) |
Nov 12, 2003 | 9.799 | 9.967 | 9.799 | 9.969 | 2,988,183 | +0.12(+1.24%) |
Nov 11, 2003 | 9.878 | 9.878 | 9.782 | 9.847 | 3,131,691 | -0.06(-0.65%) |
Nov 10, 2003 | 9.949 | 9.974 | 9.895 | 9.911 | 3,695,711 | -0.04(-0.38%) |
Nov 07, 2003 | 10.01 | 10.01 | 9.855 | 9.949 | 3,894,134 | +0.01(+0.13%) |
Nov 06, 2003 | 9.880 | 9.937 | 9.845 | 9.936 | 3,688,733 | +0.07(+0.70%) |
Nov 05, 2003 | 9.509 | 9.857 | 9.491 | 9.867 | 4,924,480 | +0.09(+0.91%) |
Nov 04, 2003 | 9.509 | 9.857 | 9.491 | 9.778 | 11,156,613 | +0.30(+3.13%) |
Nov 03, 2003 | 9.352 | 9.496 | 9.369 | 9.481 | 3,476,972 | +0.13(+1.37%) |
Oct 31, 2003 | 9.286 | 9.323 | 9.273 | 9.352 | 3,357,724 | +0.06(+0.69%) |
Oct 30, 2003 | 9.217 | 9.319 | 9.168 | 9.288 | 2,617,732 | +0.12(+1.35%) |
Oct 29, 2003 | 9.196 | 9.258 | 9.138 | 9.164 | 3,966,040 | -0.07(-0.78%) |
Oct 28, 2003 | 8.962 | 9.239 | 8.927 | 9.237 | 5,390,502 | +0.27(+2.96%) |
Oct 27, 2003 | 9.006 | 9.069 | 8.957 | 8.972 | 3,288,852 | -0.03(-0.38%) |
Oct 24, 2003 | 9.038 | 9.038 | 8.893 | 9.006 | 3,081,327 | -0.03(-0.35%) |
Oct 23, 2003 | 9.057 | 9.066 | 8.986 | 9.038 | 2,620,159 | -0.03(-0.36%) |
Oct 22, 2003 | 9.089 | 9.122 | 9.047 | 9.071 | 3,667,798 | -0.09(-0.99%) |
Oct 21, 2003 | 9.163 | 9.250 | 9.145 | 9.161 | 3,861,064 | +0.04(+0.43%) |
Oct 20, 2003 | 8.991 | 9.130 | 8.985 | 9.122 | 3,425,989 | +0.13(+1.45%) |
Oct 17, 2003 | 9.097 | 9.143 | 8.930 | 8.991 | 4,394,137 | -0.11(-1.18%) |
Oct 16, 2003 | 9.138 | 9.160 | 9.075 | 9.099 | 3,292,796 | -0.11(-1.15%) |
Oct 15, 2003 | 9.169 | 9.206 | 9.095 | 9.204 | 3,630,480 | +0.03(+0.38%) |
Oct 14, 2003 | 9.130 | 9.173 | 9.047 | 9.169 | 1,962,995 | +0.06(+0.71%) |
Oct 13, 2003 | 9.039 | 9.113 | 9.038 | 9.105 | 1,727,254 | +0.07(+0.73%) |
Oct 10, 2003 | 9.122 | 9.148 | 9.015 | 9.039 | 3,287,942 | -0.08(-0.90%) |
Oct 09, 2003 | 9.074 | 9.214 | 9.071 | 9.122 | 3,932,666 | +0.05(+0.53%) |
Oct 08, 2003 | 8.832 | 9.120 | 9.001 | 9.074 | 6,980,316 | +0.24(+2.74%) |
Oct 07, 2003 | 8.776 | 8.833 | 8.703 | 8.832 | 2,861,362 | +0.06(+0.64%) |
Oct 06, 2003 | 8.787 | 8.810 | 8.787 | 8.776 | 2,176,285 | -0.02(-0.19%) |
Oct 03, 2003 | 8.817 | 8.919 | 8.769 | 8.792 | 4,126,235 | +0.10(+1.18%) |
Oct 02, 2003 | 8.668 | 8.776 | 8.639 | 8.690 | 3,978,176 | -0.05(-0.57%) |