Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 11.49 | 11.57 | 11.46 | 11.55 | 4,839,654 | +0.06(+0.54%) |
Oct 28, 2004 | 11.50 | 11.54 | 11.43 | 11.49 | 4,945,930 | -0.11(-0.98%) |
Oct 27, 2004 | 11.38 | 11.68 | 11.35 | 11.61 | 7,867,708 | +0.19(+1.66%) |
Oct 26, 2004 | 11.22 | 11.42 | 11.18 | 11.42 | 5,299,094 | +0.18(+1.58%) |
Oct 25, 2004 | 11.19 | 11.26 | 11.14 | 11.24 | 6,329,156 | +0.05(+0.41%) |
Oct 22, 2004 | 11.27 | 11.30 | 11.14 | 11.19 | 7,384,288 | +0.00(+0.00%) |
Oct 21, 2004 | 10.95 | 11.26 | 10.95 | 11.19 | 10,996,588 | +0.06(+0.53%) |
Oct 20, 2004 | 11.13 | 11.17 | 11.08 | 11.13 | 5,409,185 | -0.00(-0.03%) |
Oct 19, 2004 | 11.20 | 11.24 | 11.12 | 11.14 | 5,755,264 | -0.07(-0.61%) |
Oct 18, 2004 | 11.10 | 11.21 | 11.04 | 11.21 | 4,337,703 | +0.11(+0.96%) |
Oct 15, 2004 | 11.07 | 11.16 | 11.04 | 11.10 | 4,204,722 | +0.04(+0.33%) |
Oct 14, 2004 | 11.07 | 11.12 | 11.04 | 11.06 | 4,866,359 | -0.01(-0.07%) |
Oct 13, 2004 | 11.30 | 11.33 | 11.07 | 11.07 | 9,575,757 | -0.22(-1.92%) |
Oct 12, 2004 | 11.34 | 11.35 | 11.26 | 11.29 | 6,933,567 | -0.08(-0.66%) |
Oct 11, 2004 | 11.32 | 11.39 | 11.31 | 11.36 | 3,061,844 | +0.02(+0.18%) |
Oct 08, 2004 | 11.26 | 11.39 | 11.26 | 11.34 | 7,284,551 | +0.09(+0.80%) |
Oct 07, 2004 | 11.17 | 11.29 | 11.16 | 11.25 | 6,249,585 | -0.05(-0.41%) |
Oct 06, 2004 | 10.96 | 11.30 | 10.95 | 11.30 | 11,564,485 | +0.37(+3.39%) |
Oct 05, 2004 | 10.97 | 10.99 | 10.89 | 10.93 | 3,821,037 | -0.07(-0.60%) |
Oct 04, 2004 | 10.97 | 11.05 | 10.94 | 10.99 | 6,188,544 | +0.08(+0.71%) |
Oct 01, 2004 | 10.78 | 10.93 | 10.77 | 10.92 | 6,130,773 | +0.16(+1.52%) |
Sep 30, 2004 | 10.77 | 10.79 | 10.71 | 10.75 | 5,089,812 | -0.04(-0.37%) |
Sep 29, 2004 | 10.74 | 10.79 | 10.72 | 10.79 | 2,751,190 | +0.05(+0.50%) |
Sep 28, 2004 | 10.76 | 10.77 | 10.67 | 10.74 | 5,616,288 | -0.04(-0.34%) |
Sep 27, 2004 | 10.86 | 10.86 | 10.75 | 10.78 | 5,196,633 | -0.09(-0.79%) |
Sep 24, 2004 | 10.71 | 10.93 | 10.70 | 10.86 | 6,110,608 | +0.17(+1.58%) |
Sep 23, 2004 | 10.70 | 10.76 | 10.67 | 10.69 | 4,652,717 | +0.03(+0.31%) |
Sep 22, 2004 | 10.74 | 10.75 | 10.61 | 10.66 | 4,937,755 | -0.11(-1.04%) |
Sep 21, 2004 | 10.76 | 10.82 | 10.74 | 10.77 | 3,851,013 | +0.03(+0.33%) |
Sep 20, 2004 | 10.86 | 10.88 | 10.72 | 10.74 | 3,642,820 | -0.14(-1.25%) |
Sep 17, 2004 | 10.83 | 10.87 | 10.74 | 10.87 | 5,217,343 | +0.08(+0.70%) |
Sep 16, 2004 | 10.79 | 10.83 | 10.75 | 10.80 | 3,895,158 | +0.01(+0.07%) |
Sep 15, 2004 | 10.76 | 10.83 | 10.72 | 10.79 | 4,687,597 | +0.03(+0.32%) |
Sep 14, 2004 | 10.75 | 10.78 | 10.72 | 10.76 | 4,184,557 | +0.00(+0.03%) |
Sep 13, 2004 | 10.80 | 10.80 | 10.72 | 10.75 | 5,677,328 | -0.06(-0.53%) |
Sep 10, 2004 | 10.71 | 10.81 | 10.64 | 10.81 | 4,173,656 | +0.10(+0.93%) |
Sep 09, 2004 | 10.74 | 10.79 | 10.68 | 10.71 | 5,353,595 | -0.03(-0.31%) |
Sep 08, 2004 | 10.53 | 10.79 | 10.53 | 10.74 | 9,342,495 | +0.23(+2.24%) |
Sep 07, 2004 | 10.50 | 10.53 | 10.39 | 10.51 | 6,228,875 | +0.01(+0.05%) |
Sep 03, 2004 | 10.53 | 10.56 | 10.45 | 10.50 | 3,751,277 | -0.08(-0.75%) |
Sep 02, 2004 | 10.50 | 10.58 | 10.42 | 10.58 | 4,331,163 | +0.12(+1.19%) |
Sep 01, 2004 | 10.50 | 10.52 | 10.39 | 10.46 | 3,673,341 | -0.02(-0.21%) |
Aug 31, 2004 | 10.40 | 10.48 | 10.36 | 10.48 | 2,522,833 | +0.08(+0.72%) |
Aug 30, 2004 | 10.39 | 10.45 | 10.34 | 10.40 | 2,656,904 | -0.01(-0.12%) |
Aug 27, 2004 | 10.39 | 10.45 | 10.36 | 10.42 | 2,102,088 | +0.01(+0.12%) |
Aug 26, 2004 | 10.41 | 10.48 | 10.35 | 10.40 | 3,030,779 | -0.01(-0.14%) |
Aug 25, 2004 | 10.32 | 10.42 | 10.28 | 10.42 | 4,708,853 | +0.05(+0.48%) |
Aug 24, 2004 | 10.28 | 10.37 | 10.22 | 10.37 | 7,833,373 | +0.10(+0.95%) |
Aug 23, 2004 | 10.31 | 10.40 | 10.26 | 10.27 | 2,807,871 | -0.05(-0.48%) |
Aug 20, 2004 | 10.18 | 10.33 | 10.18 | 10.32 | 2,683,610 | +0.11(+1.11%) |
Aug 19, 2004 | 10.27 | 10.31 | 10.18 | 10.21 | 3,936,034 | -0.11(-1.05%) |
Aug 18, 2004 | 10.22 | 10.32 | 10.19 | 10.32 | 3,260,226 | +0.09(+0.92%) |
Aug 17, 2004 | 10.27 | 10.31 | 10.22 | 10.22 | 3,644,455 | -0.05(-0.46%) |
Aug 16, 2004 | 10.14 | 10.28 | 10.13 | 10.27 | 4,972,090 | +0.13(+1.32%) |
Aug 13, 2004 | 10.15 | 10.18 | 10.08 | 10.14 | 4,037,950 | +0.02(+0.18%) |
Aug 12, 2004 | 10.27 | 10.27 | 10.12 | 10.12 | 4,155,671 | -0.18(-1.78%) |
Aug 11, 2004 | 10.22 | 10.34 | 10.15 | 10.30 | 4,120,246 | +0.08(+0.81%) |
Aug 10, 2004 | 10.11 | 10.23 | 10.10 | 10.22 | 5,714,934 | +0.11(+1.07%) |
Aug 09, 2004 | 10.12 | 10.18 | 10.05 | 10.11 | 7,003,328 | -0.01(-0.11%) |
Aug 06, 2004 | 10.30 | 10.30 | 10.11 | 10.12 | 6,717,200 | -0.24(-2.29%) |
Aug 05, 2004 | 10.39 | 10.46 | 10.33 | 10.36 | 5,503,471 | -0.01(-0.09%) |
Aug 04, 2004 | 10.29 | 10.38 | 10.26 | 10.37 | 3,801,962 | +0.05(+0.46%) |
Aug 03, 2004 | 10.33 | 10.35 | 10.27 | 10.32 | 3,185,560 | -0.01(-0.12%) |
Aug 02, 2004 | 10.34 | 10.37 | 10.25 | 10.33 | 3,994,349 | -0.01(-0.05%) |
Jul 30, 2004 | 10.34 | 10.36 | 10.28 | 10.34 | 4,045,580 | -0.02(-0.20%) |
Jul 29, 2004 | 10.29 | 10.37 | 10.28 | 10.36 | 5,458,236 | +0.09(+0.88%) |
Jul 28, 2004 | 10.11 | 10.28 | 10.10 | 10.27 | 6,744,450 | +0.16(+1.58%) |
Jul 27, 2004 | 10.21 | 10.22 | 10.07 | 10.11 | 7,457,863 | -0.10(-1.02%) |
Jul 26, 2004 | 10.33 | 10.33 | 10.14 | 10.21 | 7,906,948 | -0.11(-1.10%) |
Jul 23, 2004 | 10.41 | 10.47 | 10.28 | 10.33 | 4,529,546 | -0.07(-0.65%) |
Jul 22, 2004 | 10.50 | 10.50 | 10.34 | 10.39 | 6,177,099 | -0.13(-1.27%) |
Jul 21, 2004 | 10.65 | 10.76 | 10.53 | 10.53 | 5,712,754 | -0.10(-0.97%) |
Jul 20, 2004 | 10.62 | 10.65 | 10.58 | 10.63 | 5,810,310 | +0.06(+0.52%) |
Jul 19, 2004 | 10.62 | 10.67 | 10.57 | 10.58 | 2,937,583 | -0.04(-0.42%) |
Jul 16, 2004 | 10.73 | 10.75 | 10.62 | 10.62 | 4,852,189 | -0.04(-0.40%) |
Jul 15, 2004 | 10.62 | 10.72 | 10.58 | 10.66 | 3,211,721 | +0.06(+0.61%) |
Jul 14, 2004 | 10.54 | 10.65 | 10.53 | 10.60 | 3,765,447 | +0.01(+0.12%) |
Jul 13, 2004 | 10.57 | 10.66 | 10.52 | 10.59 | 4,842,379 | +0.03(+0.30%) |
Jul 12, 2004 | 10.58 | 10.61 | 10.50 | 10.55 | 5,308,904 | -0.07(-0.64%) |
Jul 09, 2004 | 10.57 | 10.68 | 10.55 | 10.62 | 7,147,755 | +0.05(+0.52%) |
Jul 08, 2004 | 10.70 | 10.72 | 10.57 | 10.57 | 4,990,621 | -0.13(-1.22%) |
Jul 07, 2004 | 10.61 | 10.71 | 10.57 | 10.70 | 6,859,447 | +0.09(+0.83%) |
Jul 06, 2004 | 10.68 | 10.76 | 10.61 | 10.61 | 6,701,395 | -0.13(-1.23%) |
Jul 02, 2004 | 10.85 | 10.85 | 10.72 | 10.74 | 7,184,815 | -0.10(-0.91%) |
Jul 01, 2004 | 10.88 | 10.89 | 10.74 | 10.84 | 5,504,016 | -0.07(-0.62%) |
Jun 30, 2004 | 10.90 | 10.93 | 10.79 | 10.91 | 5,041,306 | +0.01(+0.10%) |
Jun 29, 2004 | 10.76 | 10.93 | 10.73 | 10.90 | 5,683,868 | +0.12(+1.07%) |
Jun 28, 2004 | 10.79 | 10.88 | 10.75 | 10.78 | 3,865,728 | -0.01(-0.10%) |
Jun 25, 2004 | 10.79 | 10.84 | 10.76 | 10.79 | 5,640,268 | +0.00(+0.02%) |
Jun 24, 2004 | 10.64 | 10.80 | 10.61 | 10.79 | 8,409,989 | +0.15(+1.40%) |
Jun 23, 2004 | 10.44 | 10.64 | 10.42 | 10.64 | 11,067,984 | +0.17(+1.67%) |
Jun 22, 2004 | 10.53 | 10.55 | 10.39 | 10.47 | 6,759,711 | -0.08(-0.75%) |
Jun 21, 2004 | 10.57 | 10.60 | 10.53 | 10.55 | 3,504,934 | -0.02(-0.23%) |
Jun 18, 2004 | 10.59 | 10.66 | 10.50 | 10.57 | 6,582,584 | -0.06(-0.54%) |
Jun 17, 2004 | 10.66 | 10.66 | 10.55 | 10.63 | 3,377,402 | -0.03(-0.28%) |
Jun 16, 2004 | 10.61 | 10.69 | 10.59 | 10.66 | 3,437,898 | +0.05(+0.47%) |
Jun 15, 2004 | 10.55 | 10.67 | 10.52 | 10.61 | 5,475,676 | +0.08(+0.78%) |
Jun 14, 2004 | 10.68 | 10.68 | 10.52 | 10.52 | 5,502,926 | -0.15(-1.44%) |
Jun 10, 2004 | 10.79 | 10.79 | 10.61 | 10.68 | 10,434,687 | -0.11(-0.99%) |
Jun 09, 2004 | 10.62 | 10.86 | 10.46 | 10.79 | 21,520,656 | -0.22(-2.02%) |
Jun 08, 2004 | 11.01 | 11.01 | 10.96 | 11.01 | 4,749,728 | -0.01(-0.05%) |
Jun 07, 2004 | 10.91 | 11.03 | 10.85 | 11.01 | 5,506,196 | +0.14(+1.28%) |
Jun 04, 2004 | 10.83 | 10.90 | 10.80 | 10.87 | 5,684,413 | +0.10(+0.94%) |
Jun 03, 2004 | 10.75 | 10.80 | 10.71 | 10.77 | 9,072,172 | +0.02(+0.19%) |
Jun 02, 2004 | 10.69 | 10.78 | 10.67 | 10.75 | 7,142,305 | +0.07(+0.62%) |
Jun 01, 2004 | 10.70 | 10.70 | 10.61 | 10.69 | 6,255,580 | -0.01(-0.14%) |
May 28, 2004 | 10.75 | 10.75 | 10.63 | 10.70 | 4,188,917 | -0.05(-0.46%) |
May 27, 2004 | 10.61 | 10.81 | 10.59 | 10.75 | 7,468,763 | +0.18(+1.67%) |
May 26, 2004 | 10.50 | 10.57 | 10.41 | 10.57 | 9,071,082 | +0.15(+1.46%) |
May 25, 2004 | 10.37 | 10.43 | 10.34 | 10.42 | 6,052,293 | +0.02(+0.19%) |
May 24, 2004 | 10.39 | 10.43 | 10.32 | 10.40 | 4,484,310 | +0.08(+0.76%) |
May 21, 2004 | 10.32 | 10.36 | 10.25 | 10.32 | 3,785,067 | +0.07(+0.68%) |
May 20, 2004 | 10.40 | 10.40 | 10.21 | 10.25 | 6,564,598 | -0.08(-0.80%) |
May 19, 2004 | 10.42 | 10.47 | 10.32 | 10.34 | 7,989,789 | +0.01(+0.05%) |
May 18, 2004 | 10.37 | 10.39 | 10.30 | 10.33 | 6,022,317 | -0.03(-0.28%) |
May 17, 2004 | 10.44 | 10.49 | 10.36 | 10.36 | 6,323,161 | -0.17(-1.59%) |
May 14, 2004 | 10.52 | 10.60 | 10.46 | 10.53 | 5,698,039 | -0.03(-0.26%) |
May 13, 2004 | 10.39 | 10.60 | 10.37 | 10.55 | 8,142,391 | +0.14(+1.30%) |
May 12, 2004 | 10.42 | 10.43 | 10.24 | 10.42 | 10,657,594 | -0.03(-0.25%) |
May 11, 2004 | 10.38 | 10.50 | 10.38 | 10.44 | 7,070,364 | +0.04(+0.41%) |
May 10, 2004 | 10.44 | 10.47 | 10.36 | 10.40 | 6,198,354 | -0.06(-0.53%) |
May 07, 2004 | 10.61 | 10.64 | 10.44 | 10.46 | 7,299,267 | -0.19(-1.81%) |
May 06, 2004 | 10.68 | 10.69 | 10.58 | 10.65 | 6,371,121 | -0.08(-0.70%) |
May 05, 2004 | 10.74 | 10.77 | 10.68 | 10.72 | 10,047,733 | -0.03(-0.31%) |
May 04, 2004 | 10.75 | 10.82 | 10.72 | 10.76 | 8,417,619 | -0.01(-0.12%) |
May 03, 2004 | 10.80 | 10.80 | 10.73 | 10.77 | 8,420,889 | -0.04(-0.39%) |
Apr 30, 2004 | 10.88 | 10.89 | 10.78 | 10.81 | 7,177,730 | -0.07(-0.62%) |
Apr 29, 2004 | 10.99 | 11.01 | 10.84 | 10.88 | 11,420,058 | -0.11(-0.99%) |
Apr 28, 2004 | 10.88 | 11.10 | 10.86 | 10.99 | 8,895,045 | +0.12(+1.06%) |
Apr 27, 2004 | 10.89 | 10.94 | 10.81 | 10.87 | 7,227,871 | -0.04(-0.35%) |
Apr 26, 2004 | 10.98 | 11.01 | 10.89 | 10.91 | 8,885,780 | -0.07(-0.62%) |
Apr 23, 2004 | 10.95 | 10.99 | 10.84 | 10.98 | 11,860,968 | +0.13(+1.17%) |
Apr 22, 2004 | 10.64 | 10.88 | 10.62 | 10.85 | 11,074,524 | +0.19(+1.76%) |
Apr 21, 2004 | 10.60 | 10.68 | 10.53 | 10.67 | 10,876,142 | +0.11(+1.06%) |
Apr 20, 2004 | 10.55 | 10.60 | 10.53 | 10.55 | 8,336,413 | +0.00(+0.02%) |
Apr 19, 2004 | 10.56 | 10.61 | 10.41 | 10.55 | 5,989,072 | -0.00(-0.02%) |
Apr 16, 2004 | 10.48 | 10.58 | 10.38 | 10.55 | 13,206,588 | +0.04(+0.37%) |
Apr 15, 2004 | 10.55 | 10.59 | 10.49 | 10.52 | 8,934,830 | +0.00(+0.00%) |
Apr 14, 2004 | 10.40 | 10.54 | 10.40 | 10.52 | 11,903,478 | +0.10(+0.95%) |
Apr 13, 2004 | 10.55 | 10.55 | 10.42 | 10.42 | 7,763,067 | -0.05(-0.51%) |
Apr 12, 2004 | 10.47 | 10.50 | 10.40 | 10.47 | 8,837,819 | +0.00(+0.02%) |
Apr 08, 2004 | 10.62 | 10.64 | 10.47 | 10.47 | 14,031,182 | -0.18(-1.65%) |
Apr 07, 2004 | 10.75 | 10.75 | 10.62 | 10.64 | 11,046,184 | -0.11(-0.99%) |
Apr 06, 2004 | 10.74 | 10.81 | 10.71 | 10.75 | 14,148,904 | -0.01(-0.05%) |
Apr 05, 2004 | 10.86 | 10.90 | 10.71 | 10.76 | 16,034,080 | -0.22(-1.99%) |
Apr 02, 2004 | 11.02 | 11.05 | 10.92 | 10.97 | 14,987,668 | +0.01(+0.08%) |
Apr 01, 2004 | 10.95 | 11.00 | 10.89 | 10.96 | 13,864,410 | -0.01(-0.10%) |
Mar 31, 2004 | 11.08 | 11.08 | 10.90 | 10.98 | 17,517,042 | -0.11(-0.99%) |
Mar 30, 2004 | 11.21 | 11.21 | 11.01 | 11.09 | 10,623,804 | -0.13(-1.16%) |
Mar 29, 2004 | 11.17 | 11.25 | 11.12 | 11.22 | 6,009,782 | +0.05(+0.46%) |
Mar 26, 2004 | 11.12 | 11.22 | 11.10 | 11.16 | 4,477,770 | +0.01(+0.13%) |
Mar 25, 2004 | 11.07 | 11.17 | 11.05 | 11.15 | 6,431,072 | +0.13(+1.20%) |
Mar 24, 2004 | 10.96 | 11.05 | 10.96 | 11.02 | 7,142,305 | -0.08(-0.76%) |
Mar 23, 2004 | 11.17 | 11.24 | 11.10 | 11.10 | 8,268,287 | -0.02(-0.20%) |
Mar 22, 2004 | 11.22 | 11.27 | 11.08 | 11.12 | 5,495,296 | -0.10(-0.87%) |
Mar 19, 2004 | 11.31 | 11.33 | 11.22 | 11.22 | 8,033,390 | -0.15(-1.31%) |
Mar 18, 2004 | 11.34 | 11.42 | 11.27 | 11.37 | 4,609,116 | +0.00(+0.03%) |
Mar 17, 2004 | 11.41 | 11.43 | 11.36 | 11.37 | 5,516,552 | +0.02(+0.19%) |
Mar 16, 2004 | 11.39 | 11.42 | 11.26 | 11.34 | 6,507,373 | -0.03(-0.24%) |
Mar 15, 2004 | 11.45 | 11.45 | 11.32 | 11.37 | 9,405,715 | -0.06(-0.51%) |
Mar 12, 2004 | 11.22 | 11.43 | 11.22 | 11.43 | 5,369,945 | +0.21(+1.91%) |
Mar 11, 2004 | 11.17 | 11.29 | 11.17 | 11.22 | 10,522,433 | -0.02(-0.16%) |
Mar 10, 2004 | 11.28 | 11.32 | 11.23 | 11.23 | 10,572,574 | -0.07(-0.58%) |
Mar 09, 2004 | 11.35 | 11.37 | 11.25 | 11.30 | 8,187,082 | -0.05(-0.40%) |
Mar 08, 2004 | 11.30 | 11.41 | 11.27 | 11.35 | 4,145,316 | +0.00(+0.02%) |
Mar 05, 2004 | 11.23 | 11.39 | 11.19 | 11.34 | 6,557,513 | +0.11(+0.98%) |
Mar 04, 2004 | 11.38 | 11.39 | 11.21 | 11.23 | 9,129,942 | -0.16(-1.37%) |
Mar 03, 2004 | 11.39 | 11.43 | 11.34 | 11.39 | 5,204,263 | -0.05(-0.43%) |
Mar 02, 2004 | 11.46 | 11.52 | 11.44 | 11.44 | 7,361,942 | -0.03(-0.26%) |
Mar 01, 2004 | 11.50 | 11.55 | 11.40 | 11.47 | 13,210,403 | -0.21(-1.78%) |
Feb 27, 2004 | 11.72 | 11.74 | 11.60 | 11.68 | 6,347,686 | -0.00(-0.02%) |
Feb 26, 2004 | 11.68 | 11.74 | 11.64 | 11.68 | 4,030,320 | -0.05(-0.44%) |
Feb 25, 2004 | 11.73 | 11.80 | 11.68 | 11.73 | 3,421,003 | +0.00(+0.02%) |
Feb 24, 2004 | 11.69 | 11.74 | 11.63 | 11.73 | 5,045,121 | +0.00(+0.02%) |
Feb 23, 2004 | 11.77 | 11.79 | 11.69 | 11.73 | 3,585,595 | -0.05(-0.39%) |
Feb 20, 2004 | 11.82 | 11.84 | 11.74 | 11.77 | 3,418,823 | -0.01(-0.05%) |
Feb 19, 2004 | 11.82 | 11.87 | 11.74 | 11.78 | 3,970,369 | +0.03(+0.27%) |
Feb 18, 2004 | 11.69 | 11.85 | 11.69 | 11.75 | 4,202,542 | +0.00(+0.03%) |
Feb 17, 2004 | 11.85 | 11.85 | 11.60 | 11.74 | 10,566,033 | -0.15(-1.30%) |
Feb 13, 2004 | 12.01 | 12.04 | 11.88 | 11.90 | 6,176,009 | -0.13(-1.08%) |
Feb 12, 2004 | 12.12 | 12.13 | 12.03 | 12.03 | 2,289,025 | -0.11(-0.91%) |
Feb 11, 2004 | 12.04 | 12.16 | 11.98 | 12.14 | 4,124,606 | +0.08(+0.70%) |
Feb 10, 2004 | 11.95 | 12.07 | 11.95 | 12.05 | 3,794,332 | +0.06(+0.52%) |
Feb 09, 2004 | 11.91 | 12.06 | 11.90 | 11.99 | 3,962,194 | +0.09(+0.72%) |
Feb 06, 2004 | 11.80 | 11.93 | 11.74 | 11.90 | 3,564,885 | +0.10(+0.87%) |
Feb 05, 2004 | 11.75 | 11.87 | 11.70 | 11.80 | 4,775,343 | +0.08(+0.66%) |
Feb 04, 2004 | 11.70 | 11.82 | 11.67 | 11.72 | 5,450,061 | -0.03(-0.28%) |
Feb 03, 2004 | 11.76 | 11.92 | 11.74 | 11.76 | 5,541,622 | -0.01(-0.05%) |
Feb 02, 2004 | 11.81 | 11.86 | 11.68 | 11.76 | 6,229,420 | -0.05(-0.45%) |
Jan 30, 2004 | 11.89 | 11.89 | 11.72 | 11.82 | 7,208,796 | -0.08(-0.63%) |
Jan 29, 2004 | 11.95 | 12.00 | 11.89 | 11.89 | 9,492,916 | -0.05(-0.45%) |
Jan 28, 2004 | 12.07 | 12.08 | 11.94 | 11.94 | 10,536,058 | -0.22(-1.80%) |
Jan 27, 2004 | 12.17 | 12.24 | 12.10 | 12.16 | 5,161,208 | -0.01(-0.06%) |
Jan 26, 2004 | 12.02 | 12.18 | 12.00 | 12.17 | 3,763,267 | +0.13(+1.07%) |
Jan 23, 2004 | 12.29 | 12.30 | 12.00 | 12.04 | 8,146,751 | -0.28(-2.28%) |
Jan 22, 2004 | 12.28 | 12.37 | 12.22 | 12.32 | 6,263,210 | +0.03(+0.22%) |
Jan 21, 2004 | 12.11 | 12.34 | 12.03 | 12.30 | 11,105,044 | +0.11(+0.87%) |
Jan 20, 2004 | 12.23 | 12.25 | 12.15 | 12.19 | 4,648,357 | -0.06(-0.48%) |
Jan 16, 2004 | 12.36 | 12.37 | 12.22 | 12.25 | 5,869,171 | -0.11(-0.89%) |
Jan 15, 2004 | 12.36 | 12.41 | 12.28 | 12.36 | 3,981,814 | +0.00(+0.00%) |
Jan 14, 2004 | 12.34 | 12.38 | 12.26 | 12.36 | 3,212,811 | +0.05(+0.43%) |
Jan 13, 2004 | 12.29 | 12.34 | 12.19 | 12.30 | 5,567,237 | +0.00(+0.00%) |
Jan 12, 2004 | 12.16 | 12.31 | 12.14 | 12.30 | 4,917,045 | +0.10(+0.80%) |
Jan 09, 2004 | 12.28 | 12.34 | 12.17 | 12.21 | 5,828,840 | -0.10(-0.82%) |
Jan 08, 2004 | 12.29 | 12.38 | 12.26 | 12.31 | 6,658,339 | -0.01(-0.07%) |
Jan 07, 2004 | 12.25 | 12.34 | 12.04 | 12.32 | 12,667,577 | -0.25(-1.97%) |
Jan 06, 2004 | 12.62 | 12.65 | 12.49 | 12.56 | 4,835,839 | -0.15(-1.17%) |
Jan 05, 2004 | 12.69 | 12.71 | 12.63 | 12.71 | 4,033,590 | +0.04(+0.29%) |
Jan 02, 2004 | 12.73 | 12.76 | 12.60 | 12.68 | 5,665,883 | -0.07(-0.56%) |
Dec 31, 2003 | 12.68 | 12.75 | 12.67 | 12.75 | 3,413,373 | +0.04(+0.33%) |
Dec 30, 2003 | 12.71 | 12.72 | 12.65 | 12.71 | 2,930,497 | -0.04(-0.35%) |
Dec 29, 2003 | 12.62 | 12.75 | 12.59 | 12.75 | 4,527,911 | +0.14(+1.14%) |
Dec 26, 2003 | 12.57 | 12.65 | 12.56 | 12.61 | 1,093,282 | +0.03(+0.22%) |
Dec 24, 2003 | 12.55 | 12.62 | 12.52 | 12.58 | 1,704,234 | -0.01(-0.07%) |
Dec 23, 2003 | 12.56 | 12.61 | 12.55 | 12.59 | 4,781,338 | -0.00(-0.03%) |
Dec 22, 2003 | 12.45 | 12.62 | 12.45 | 12.59 | 5,474,586 | +0.14(+1.13%) |
Dec 19, 2003 | 12.43 | 12.50 | 12.41 | 12.45 | 5,851,730 | -0.02(-0.13%) |
Dec 18, 2003 | 12.42 | 12.53 | 12.38 | 12.47 | 7,006,598 | +0.03(+0.24%) |
Dec 17, 2003 | 12.28 | 12.44 | 12.24 | 12.44 | 4,948,110 | +0.12(+0.97%) |
Dec 16, 2003 | 12.21 | 12.34 | 12.21 | 12.32 | 4,282,658 | +0.03(+0.21%) |
Dec 15, 2003 | 12.35 | 12.39 | 12.26 | 12.29 | 6,105,158 | -0.06(-0.46%) |
Dec 12, 2003 | 12.25 | 12.36 | 12.25 | 12.35 | 5,061,471 | +0.07(+0.55%) |
Dec 11, 2003 | 12.18 | 12.28 | 12.17 | 12.28 | 5,645,718 | +0.09(+0.72%) |
Dec 10, 2003 | 12.14 | 12.19 | 12.12 | 12.19 | 6,560,783 | +0.07(+0.56%) |
Dec 09, 2003 | 11.99 | 12.17 | 11.99 | 12.13 | 7,809,937 | +0.14(+1.15%) |
Dec 08, 2003 | 11.94 | 11.99 | 11.93 | 11.99 | 5,524,182 | -0.02(-0.15%) |
Dec 05, 2003 | 11.98 | 12.20 | 11.98 | 12.01 | 6,929,752 | +0.03(+0.29%) |
Dec 04, 2003 | 11.88 | 11.99 | 11.87 | 11.97 | 6,907,407 | +0.09(+0.76%) |
Dec 03, 2003 | 11.82 | 11.90 | 11.80 | 11.88 | 3,775,802 | +0.04(+0.34%) |
Dec 02, 2003 | 11.85 | 11.87 | 11.84 | 11.84 | 6,160,204 | -0.04(-0.37%) |
Dec 01, 2003 | 11.73 | 11.89 | 11.69 | 11.89 | 7,219,151 | +0.20(+1.73%) |
Nov 28, 2003 | 11.74 | 11.74 | 11.68 | 11.68 | 2,235,070 | -0.05(-0.45%) |
Nov 26, 2003 | 11.68 | 11.73 | 11.64 | 11.74 | 3,612,845 | +0.09(+0.80%) |
Nov 25, 2003 | 11.67 | 11.69 | 11.58 | 11.64 | 5,547,617 | -0.06(-0.47%) |
Nov 24, 2003 | 11.63 | 11.70 | 11.57 | 11.70 | 5,048,391 | +0.13(+1.11%) |
Nov 21, 2003 | 11.55 | 11.57 | 11.53 | 11.57 | 4,919,770 | +0.00(+0.03%) |
Nov 20, 2003 | 11.58 | 11.67 | 11.52 | 11.57 | 5,852,275 | -0.05(-0.46%) |
Nov 19, 2003 | 11.59 | 11.65 | 11.55 | 11.62 | 5,665,338 | +0.00(+0.02%) |
Nov 18, 2003 | 11.75 | 11.77 | 11.61 | 11.62 | 6,449,602 | -0.14(-1.16%) |
Nov 17, 2003 | 11.70 | 11.79 | 11.68 | 11.75 | 7,876,428 | -0.04(-0.31%) |
Nov 14, 2003 | 11.74 | 11.81 | 11.72 | 11.79 | 6,537,893 | +0.06(+0.47%) |
Nov 13, 2003 | 11.71 | 11.74 | 11.64 | 11.74 | 5,735,644 | +0.03(+0.25%) |
Nov 12, 2003 | 11.64 | 11.71 | 11.63 | 11.71 | 5,063,107 | +0.03(+0.27%) |
Nov 11, 2003 | 11.77 | 11.83 | 11.66 | 11.68 | 6,609,834 | -0.10(-0.86%) |
Nov 10, 2003 | 11.85 | 11.86 | 11.72 | 11.78 | 5,965,637 | -0.10(-0.80%) |
Nov 07, 2003 | 11.91 | 11.95 | 11.85 | 11.87 | 8,187,627 | -0.04(-0.35%) |
Nov 06, 2003 | 11.63 | 11.91 | 11.58 | 11.91 | 10,610,179 | +0.30(+2.56%) |
Nov 05, 2003 | 11.62 | 11.64 | 11.56 | 11.62 | 3,950,204 | -0.01(-0.09%) |
Nov 04, 2003 | 11.62 | 11.66 | 11.59 | 11.63 | 6,841,461 | -0.03(-0.30%) |