Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 22.24 | 22.48 | 21.98 | 22.10 | 5,006,077 | -0.29(-1.31%) |
Nov 29, 2004 | 22.35 | 22.62 | 21.73 | 22.39 | 7,673,859 | +0.05(+0.24%) |
Nov 26, 2004 | 22.52 | 22.73 | 22.24 | 22.34 | 2,568,581 | -0.10(-0.43%) |
Nov 24, 2004 | 22.87 | 22.94 | 22.35 | 22.43 | 6,871,399 | -0.72(-3.13%) |
Nov 23, 2004 | 22.78 | 23.18 | 22.68 | 23.16 | 3,256,784 | +0.27(+1.20%) |
Nov 22, 2004 | 22.72 | 23.03 | 22.17 | 22.88 | 6,136,253 | +0.19(+0.82%) |
Nov 19, 2004 | 23.03 | 23.24 | 22.58 | 22.70 | 4,933,448 | -0.29(-1.24%) |
Nov 18, 2004 | 22.87 | 23.11 | 22.40 | 22.98 | 5,428,564 | +0.11(+0.48%) |
Nov 17, 2004 | 22.98 | 23.55 | 22.38 | 22.87 | 10,678,214 | +0.18(+0.78%) |
Nov 16, 2004 | 23.82 | 23.91 | 22.64 | 22.69 | 8,017,517 | -1.06(-4.46%) |
Nov 15, 2004 | 23.11 | 23.87 | 23.11 | 23.75 | 8,713,692 | +0.65(+2.80%) |
Nov 12, 2004 | 22.63 | 23.19 | 22.13 | 23.11 | 6,427,654 | +0.59(+2.64%) |
Nov 11, 2004 | 22.49 | 23.09 | 21.91 | 22.51 | 13,656,883 | +0.09(+0.42%) |
Nov 10, 2004 | 21.50 | 22.51 | 21.44 | 22.42 | 11,670,218 | +0.84(+3.90%) |
Nov 09, 2004 | 21.14 | 21.60 | 20.99 | 21.58 | 7,136,228 | +0.42(+1.98%) |
Nov 08, 2004 | 20.36 | 21.29 | 20.23 | 21.16 | 6,021,109 | +0.80(+3.92%) |
Nov 05, 2004 | 21.13 | 21.14 | 20.28 | 20.36 | 5,423,250 | -0.75(-3.54%) |
Nov 04, 2004 | 21.12 | 21.17 | 20.58 | 21.11 | 5,191,192 | -0.01(-0.04%) |
Nov 03, 2004 | 20.55 | 21.17 | 20.55 | 21.12 | 10,554,214 | +0.82(+4.02%) |
Nov 02, 2004 | 19.94 | 20.44 | 19.83 | 20.30 | 7,076,885 | +0.45(+2.28%) |
Nov 01, 2004 | 19.89 | 19.97 | 19.61 | 19.85 | 3,929,930 | +0.01(+0.04%) |
Oct 29, 2004 | 19.66 | 20.20 | 19.65 | 19.84 | 7,592,373 | +0.22(+1.14%) |
Oct 28, 2004 | 19.27 | 19.62 | 19.00 | 19.62 | 5,584,451 | +0.39(+2.04%) |
Oct 27, 2004 | 18.63 | 19.35 | 18.54 | 19.22 | 6,199,139 | +0.52(+2.76%) |
Oct 26, 2004 | 19.12 | 19.12 | 18.16 | 18.71 | 12,733,965 | -0.41(-2.16%) |
Oct 25, 2004 | 18.91 | 19.23 | 18.82 | 19.12 | 3,961,815 | +0.14(+0.75%) |
Oct 22, 2004 | 19.04 | 19.23 | 18.94 | 18.98 | 1,898,093 | -0.04(-0.22%) |
Oct 21, 2004 | 18.85 | 19.28 | 18.74 | 19.02 | 3,744,815 | +0.16(+0.87%) |
Oct 20, 2004 | 19.11 | 19.13 | 18.54 | 18.85 | 5,056,563 | -0.31(-1.61%) |
Oct 19, 2004 | 19.45 | 19.46 | 18.99 | 19.16 | 4,026,473 | -0.11(-0.57%) |
Oct 18, 2004 | 19.34 | 19.34 | 19.02 | 19.27 | 4,483,503 | -0.05(-0.26%) |
Oct 15, 2004 | 19.49 | 19.61 | 19.23 | 19.32 | 7,107,885 | -0.06(-0.31%) |
Oct 14, 2004 | 18.97 | 19.50 | 18.90 | 19.38 | 8,854,521 | +0.50(+2.65%) |
Oct 13, 2004 | 18.76 | 18.90 | 18.42 | 18.88 | 5,051,248 | +0.24(+1.27%) |
Oct 12, 2004 | 18.69 | 18.69 | 18.40 | 18.65 | 3,907,787 | -0.12(-0.66%) |
Oct 11, 2004 | 18.74 | 18.97 | 18.41 | 18.77 | 3,859,958 | +0.04(+0.21%) |
Oct 08, 2004 | 18.77 | 19.01 | 18.69 | 18.73 | 3,465,813 | -0.14(-0.74%) |
Oct 07, 2004 | 18.97 | 19.04 | 18.80 | 18.87 | 6,363,882 | -0.16(-0.87%) |
Oct 06, 2004 | 19.10 | 19.22 | 18.86 | 19.04 | 4,913,076 | -0.01(-0.06%) |
Oct 05, 2004 | 19.02 | 19.28 | 18.90 | 19.05 | 7,406,372 | +0.03(+0.15%) |
Oct 04, 2004 | 18.85 | 19.22 | 18.83 | 19.02 | 8,412,548 | +0.31(+1.66%) |
Oct 01, 2004 | 18.29 | 18.74 | 18.27 | 18.71 | 7,933,374 | +0.50(+2.73%) |
Sep 30, 2004 | 17.92 | 18.35 | 17.65 | 18.21 | 7,174,314 | +0.32(+1.79%) |
Sep 29, 2004 | 17.99 | 18.12 | 17.74 | 17.89 | 4,041,530 | -0.09(-0.53%) |
Sep 28, 2004 | 17.77 | 18.11 | 17.69 | 17.99 | 5,530,422 | +0.24(+1.36%) |
Sep 27, 2004 | 17.80 | 18.02 | 17.55 | 17.74 | 7,252,257 | -0.05(-0.29%) |
Sep 24, 2004 | 17.28 | 18.06 | 17.25 | 17.80 | 11,687,932 | +0.52(+2.99%) |
Sep 23, 2004 | 17.12 | 17.33 | 17.03 | 17.28 | 4,972,420 | +0.11(+0.64%) |
Sep 22, 2004 | 17.16 | 17.49 | 16.96 | 17.17 | 9,610,038 | +0.10(+0.59%) |
Sep 21, 2004 | 16.61 | 17.28 | 16.56 | 17.07 | 9,587,895 | +0.57(+3.48%) |
Sep 20, 2004 | 16.13 | 16.79 | 16.07 | 16.49 | 6,168,139 | +0.32(+1.95%) |
Sep 17, 2004 | 15.92 | 16.26 | 15.88 | 16.18 | 3,729,757 | +0.28(+1.78%) |
Sep 16, 2004 | 15.93 | 16.01 | 15.80 | 15.90 | 2,955,640 | -0.06(-0.37%) |
Sep 15, 2004 | 16.17 | 16.20 | 15.92 | 15.96 | 2,096,494 | -0.29(-1.78%) |
Sep 14, 2004 | 15.98 | 16.31 | 15.88 | 16.25 | 3,324,099 | +0.27(+1.69%) |
Sep 13, 2004 | 16.21 | 16.31 | 15.82 | 15.98 | 3,737,729 | -0.30(-1.84%) |
Sep 10, 2004 | 16.33 | 16.57 | 16.20 | 16.27 | 3,614,614 | -0.05(-0.33%) |
Sep 09, 2004 | 16.18 | 16.62 | 16.09 | 16.33 | 5,927,223 | +0.12(+0.75%) |
Sep 08, 2004 | 16.29 | 16.46 | 16.06 | 16.21 | 6,222,167 | -0.11(-0.67%) |
Sep 07, 2004 | 15.50 | 16.37 | 15.49 | 16.32 | 9,452,381 | +0.85(+5.48%) |
Sep 03, 2004 | 15.56 | 15.56 | 15.38 | 15.47 | 2,280,723 | -0.08(-0.51%) |
Sep 02, 2004 | 15.02 | 15.58 | 14.97 | 15.55 | 4,052,159 | +0.61(+4.08%) |
Sep 01, 2004 | 15.02 | 15.04 | 14.81 | 14.94 | 2,294,894 | -0.09(-0.62%) |
Aug 31, 2004 | 14.98 | 15.10 | 14.68 | 15.03 | 3,665,986 | -0.00(-0.03%) |
Aug 30, 2004 | 15.38 | 15.46 | 14.98 | 15.04 | 3,870,586 | -0.38(-2.44%) |
Aug 27, 2004 | 15.62 | 15.69 | 15.39 | 15.41 | 1,793,578 | -0.20(-1.28%) |
Aug 26, 2004 | 15.44 | 15.64 | 15.41 | 15.61 | 2,855,554 | +0.22(+1.42%) |
Aug 25, 2004 | 15.37 | 15.44 | 15.21 | 15.39 | 2,717,382 | -0.01(-0.06%) |
Aug 24, 2004 | 15.54 | 15.74 | 15.16 | 15.40 | 3,822,758 | -0.11(-0.71%) |
Aug 23, 2004 | 15.40 | 15.78 | 15.37 | 15.51 | 6,332,882 | +0.28(+1.82%) |
Aug 20, 2004 | 15.00 | 15.27 | 15.00 | 15.24 | 3,088,498 | +0.13(+0.87%) |
Aug 19, 2004 | 15.26 | 15.38 | 15.09 | 15.10 | 3,047,755 | -0.13(-0.84%) |
Aug 18, 2004 | 15.23 | 15.32 | 15.02 | 15.23 | 2,941,469 | -0.00(-0.02%) |
Aug 17, 2004 | 15.30 | 15.44 | 15.16 | 15.23 | 3,212,498 | -0.01(-0.05%) |
Aug 16, 2004 | 14.99 | 15.38 | 14.96 | 15.24 | 4,682,790 | +0.22(+1.50%) |
Aug 13, 2004 | 15.04 | 15.17 | 14.89 | 15.02 | 2,831,639 | -0.02(-0.14%) |
Aug 12, 2004 | 15.50 | 15.50 | 15.01 | 15.04 | 5,838,652 | -0.46(-2.99%) |
Aug 11, 2004 | 15.50 | 15.59 | 15.17 | 15.50 | 5,237,249 | -0.02(-0.14%) |
Aug 10, 2004 | 15.30 | 15.78 | 14.80 | 15.52 | 12,601,107 | +0.23(+1.54%) |
Aug 09, 2004 | 14.68 | 15.32 | 14.66 | 15.29 | 10,361,127 | +0.63(+4.27%) |
Aug 06, 2004 | 13.56 | 14.66 | 13.31 | 14.66 | 11,725,132 | +0.97(+7.12%) |
Aug 05, 2004 | 14.14 | 14.14 | 13.66 | 13.69 | 4,043,301 | -0.45(-3.15%) |
Aug 04, 2004 | 14.25 | 14.25 | 14.05 | 14.14 | 1,818,378 | -0.13(-0.90%) |
Aug 03, 2004 | 14.19 | 14.34 | 14.09 | 14.26 | 2,475,581 | +0.11(+0.75%) |
Aug 02, 2004 | 13.95 | 14.28 | 13.94 | 14.16 | 2,528,724 | -0.01(-0.08%) |
Jul 30, 2004 | 14.37 | 14.38 | 13.94 | 14.17 | 4,708,476 | -0.11(-0.75%) |
Jul 29, 2004 | 14.11 | 14.39 | 14.11 | 14.28 | 4,284,217 | +0.19(+1.38%) |
Jul 28, 2004 | 14.17 | 14.22 | 13.80 | 14.08 | 3,339,156 | -0.04(-0.31%) |
Jul 27, 2004 | 13.87 | 14.14 | 13.85 | 14.13 | 3,506,556 | +0.27(+1.94%) |
Jul 26, 2004 | 14.03 | 14.08 | 13.79 | 13.86 | 3,667,757 | -0.17(-1.22%) |
Jul 23, 2004 | 14.35 | 14.36 | 13.94 | 14.03 | 3,812,129 | -0.10(-0.72%) |
Jul 22, 2004 | 13.92 | 14.27 | 13.63 | 14.13 | 8,349,662 | +0.49(+3.61%) |
Jul 21, 2004 | 14.20 | 14.38 | 13.59 | 13.64 | 5,491,450 | -0.57(-3.98%) |
Jul 20, 2004 | 13.55 | 14.20 | 13.55 | 14.20 | 7,852,774 | +0.74(+5.49%) |
Jul 19, 2004 | 13.28 | 13.73 | 13.17 | 13.46 | 7,500,258 | +0.23(+1.74%) |
Jul 16, 2004 | 13.85 | 13.86 | 13.16 | 13.23 | 16,574,438 | -0.61(-4.44%) |
Jul 15, 2004 | 14.64 | 14.65 | 13.77 | 13.85 | 15,103,260 | -0.93(-6.30%) |
Jul 14, 2004 | 14.90 | 15.29 | 14.69 | 14.78 | 5,623,422 | -0.33(-2.17%) |
Jul 13, 2004 | 15.21 | 15.22 | 15.00 | 15.11 | 4,614,590 | -0.12(-0.76%) |
Jul 12, 2004 | 15.65 | 15.65 | 14.96 | 15.22 | 9,765,925 | -0.44(-2.82%) |
Jul 09, 2004 | 15.94 | 15.94 | 15.46 | 15.66 | 4,097,330 | -0.34(-2.10%) |
Jul 08, 2004 | 16.27 | 16.27 | 15.92 | 16.00 | 3,106,212 | -0.27(-1.69%) |
Jul 07, 2004 | 15.99 | 16.40 | 15.92 | 16.27 | 4,428,589 | +0.28(+1.74%) |
Jul 06, 2004 | 16.15 | 16.28 | 15.85 | 15.99 | 4,334,703 | -0.18(-1.12%) |
Jul 02, 2004 | 16.65 | 16.75 | 16.12 | 16.18 | 4,464,903 | -0.46(-2.76%) |
Jul 01, 2004 | 16.27 | 16.63 | 16.18 | 16.63 | 7,603,887 | +0.33(+2.05%) |
Jun 30, 2004 | 15.89 | 16.36 | 15.83 | 16.30 | 5,451,593 | +0.41(+2.61%) |
Jun 29, 2004 | 15.88 | 15.97 | 15.73 | 15.89 | 6,453,340 | -0.03(-0.17%) |
Jun 28, 2004 | 15.65 | 16.02 | 15.57 | 15.91 | 7,505,573 | +0.29(+1.84%) |
Jun 25, 2004 | 15.27 | 15.63 | 15.26 | 15.63 | 12,868,594 | +0.38(+2.51%) |
Jun 24, 2004 | 15.08 | 15.32 | 15.08 | 15.24 | 3,950,301 | +0.16(+1.09%) |
Jun 23, 2004 | 14.56 | 15.20 | 14.50 | 15.08 | 6,217,739 | +0.51(+3.53%) |
Jun 22, 2004 | 14.68 | 14.75 | 14.27 | 14.56 | 3,820,986 | -0.12(-0.78%) |
Jun 21, 2004 | 14.66 | 14.95 | 14.60 | 14.68 | 7,649,059 | +0.11(+0.75%) |
Jun 18, 2004 | 14.34 | 14.64 | 14.28 | 14.57 | 3,623,471 | +0.21(+1.45%) |
Jun 17, 2004 | 14.37 | 14.53 | 14.29 | 14.36 | 2,900,725 | -0.01(-0.09%) |
Jun 16, 2004 | 14.19 | 14.38 | 14.10 | 14.37 | 3,367,499 | +0.16(+1.14%) |
Jun 15, 2004 | 14.06 | 14.26 | 13.95 | 14.21 | 5,887,366 | -0.10(-0.73%) |
Jun 14, 2004 | 14.29 | 14.37 | 14.20 | 14.32 | 4,148,702 | -0.02(-0.16%) |
Jun 10, 2004 | 13.82 | 14.34 | 13.76 | 14.34 | 4,766,047 | +0.56(+4.03%) |
Jun 09, 2004 | 13.92 | 14.00 | 13.77 | 13.78 | 3,111,526 | -0.29(-2.09%) |
Jun 08, 2004 | 13.99 | 14.08 | 13.87 | 14.08 | 3,720,014 | +0.04(+0.27%) |
Jun 07, 2004 | 13.60 | 14.08 | 13.47 | 14.04 | 7,284,143 | +0.42(+3.10%) |
Jun 04, 2004 | 13.15 | 13.71 | 13.15 | 13.62 | 11,634,789 | +0.24(+1.82%) |
Jun 03, 2004 | 13.84 | 13.87 | 13.34 | 13.37 | 6,447,140 | -0.54(-3.86%) |
Jun 02, 2004 | 13.78 | 13.99 | 13.31 | 13.91 | 12,873,023 | +0.13(+0.97%) |
Jun 01, 2004 | 14.34 | 14.34 | 13.54 | 13.78 | 11,381,474 | -0.81(-5.56%) |
May 28, 2004 | 14.74 | 14.85 | 14.52 | 14.59 | 2,676,639 | -0.12(-0.84%) |
May 27, 2004 | 14.68 | 14.73 | 14.47 | 14.71 | 2,284,266 | +0.04(+0.24%) |
May 26, 2004 | 14.45 | 14.77 | 14.40 | 14.68 | 3,788,215 | +0.27(+1.85%) |
May 25, 2004 | 14.26 | 14.46 | 14.08 | 14.41 | 2,717,382 | +0.15(+1.09%) |
May 24, 2004 | 14.17 | 14.34 | 14.17 | 14.26 | 1,569,492 | +0.19(+1.36%) |
May 21, 2004 | 14.00 | 14.11 | 13.96 | 14.06 | 997,318 | +0.09(+0.68%) |
May 20, 2004 | 14.02 | 14.16 | 13.78 | 13.97 | 1,458,777 | -0.04(-0.28%) |
May 19, 2004 | 13.97 | 14.28 | 13.91 | 14.01 | 3,377,242 | +0.14(+1.04%) |
May 18, 2004 | 13.23 | 13.86 | 13.23 | 13.86 | 2,748,382 | +0.66(+4.98%) |
May 17, 2004 | 13.28 | 13.37 | 13.19 | 13.21 | 2,131,037 | -0.19(-1.42%) |
May 14, 2004 | 13.33 | 13.40 | 13.25 | 13.40 | 1,138,147 | +0.08(+0.64%) |
May 13, 2004 | 13.16 | 13.40 | 13.16 | 13.31 | 1,502,177 | +0.12(+0.90%) |
May 12, 2004 | 13.32 | 13.48 | 12.92 | 13.19 | 3,801,501 | -0.11(-0.80%) |
May 11, 2004 | 13.21 | 13.37 | 13.04 | 13.30 | 2,401,181 | +0.11(+0.84%) |
May 10, 2004 | 13.04 | 13.20 | 12.59 | 13.19 | 4,073,416 | +0.03(+0.26%) |
May 07, 2004 | 13.32 | 13.45 | 13.15 | 13.15 | 2,018,550 | -0.16(-1.23%) |
May 06, 2004 | 13.44 | 13.53 | 13.19 | 13.32 | 4,138,959 | -0.49(-3.58%) |
May 05, 2004 | 13.76 | 14.08 | 13.72 | 13.81 | 3,975,987 | +0.12(+0.86%) |
May 04, 2004 | 13.38 | 13.76 | 13.38 | 13.70 | 2,431,295 | +0.34(+2.55%) |
May 03, 2004 | 13.26 | 13.47 | 13.26 | 13.35 | 1,752,835 | +0.11(+0.84%) |
Apr 30, 2004 | 13.24 | 13.39 | 13.19 | 13.24 | 1,653,635 | +0.03(+0.26%) |
Apr 29, 2004 | 13.38 | 13.43 | 13.05 | 13.21 | 5,112,363 | -0.17(-1.27%) |
Apr 28, 2004 | 13.66 | 13.73 | 13.30 | 13.38 | 2,737,753 | -0.28(-2.06%) |
Apr 27, 2004 | 13.41 | 13.77 | 13.06 | 13.66 | 5,268,249 | +0.42(+3.14%) |
Apr 26, 2004 | 13.42 | 13.52 | 13.17 | 13.24 | 1,836,978 | -0.17(-1.30%) |
Apr 23, 2004 | 13.23 | 13.45 | 13.05 | 13.42 | 2,552,638 | +0.19(+1.41%) |
Apr 22, 2004 | 12.90 | 13.36 | 12.87 | 13.23 | 1,901,636 | +0.30(+2.34%) |
Apr 21, 2004 | 13.17 | 13.21 | 12.88 | 12.93 | 2,975,126 | -0.18(-1.37%) |
Apr 20, 2004 | 12.98 | 13.44 | 12.98 | 13.11 | 5,572,051 | +0.15(+1.18%) |
Apr 19, 2004 | 12.53 | 12.96 | 12.53 | 12.96 | 4,083,159 | +0.54(+4.35%) |
Apr 16, 2004 | 12.31 | 12.54 | 12.20 | 12.42 | 2,723,582 | +0.13(+1.08%) |
Apr 15, 2004 | 11.97 | 12.28 | 11.97 | 12.28 | 2,199,237 | +0.31(+2.58%) |
Apr 14, 2004 | 11.89 | 12.05 | 11.82 | 11.97 | 1,808,635 | +0.08(+0.69%) |
Apr 13, 2004 | 12.39 | 12.48 | 11.89 | 11.89 | 3,239,955 | -0.53(-4.26%) |
Apr 12, 2004 | 12.34 | 12.54 | 12.32 | 12.42 | 1,419,805 | +0.05(+0.43%) |
Apr 08, 2004 | 12.46 | 12.60 | 12.34 | 12.37 | 2,511,895 | -0.04(-0.32%) |
Apr 07, 2004 | 12.24 | 12.43 | 12.02 | 12.41 | 2,330,323 | +0.21(+1.76%) |
Apr 06, 2004 | 12.09 | 12.35 | 12.09 | 12.19 | 3,045,097 | +0.07(+0.55%) |
Apr 05, 2004 | 11.74 | 12.13 | 11.74 | 12.13 | 3,113,298 | +0.50(+4.28%) |
Apr 02, 2004 | 11.52 | 11.81 | 11.50 | 11.63 | 3,131,012 | +0.28(+2.49%) |
Apr 01, 2004 | 10.93 | 11.39 | 10.90 | 11.35 | 3,001,697 | +0.42(+3.89%) |
Mar 31, 2004 | 11.13 | 11.20 | 10.84 | 10.92 | 1,645,663 | -0.29(-2.58%) |
Mar 30, 2004 | 10.94 | 11.23 | 10.92 | 11.21 | 1,784,721 | +0.30(+2.72%) |
Mar 29, 2004 | 10.72 | 10.94 | 10.71 | 10.91 | 1,395,005 | +0.22(+2.10%) |
Mar 26, 2004 | 10.50 | 10.73 | 10.50 | 10.69 | 1,242,662 | +0.18(+1.75%) |
Mar 25, 2004 | 10.44 | 10.62 | 10.40 | 10.51 | 1,183,319 | +0.09(+0.87%) |
Mar 24, 2004 | 10.46 | 10.56 | 10.34 | 10.42 | 1,470,291 | -0.07(-0.68%) |
Mar 23, 2004 | 10.48 | 10.53 | 10.43 | 10.49 | 1,231,147 | +0.09(+0.87%) |
Mar 22, 2004 | 10.50 | 10.50 | 10.35 | 10.40 | 1,573,920 | -0.19(-1.80%) |
Mar 19, 2004 | 10.55 | 10.67 | 10.51 | 10.59 | 2,984,869 | +0.03(+0.32%) |
Mar 18, 2004 | 10.62 | 10.63 | 10.39 | 10.55 | 1,060,204 | -0.07(-0.67%) |
Mar 17, 2004 | 10.32 | 10.65 | 10.30 | 10.62 | 1,776,750 | +0.30(+2.92%) |
Mar 16, 2004 | 10.47 | 10.47 | 10.28 | 10.32 | 3,912,215 | -0.23(-2.21%) |
Mar 15, 2004 | 10.74 | 10.76 | 10.56 | 10.56 | 1,101,833 | -0.18(-1.70%) |
Mar 12, 2004 | 10.62 | 10.81 | 10.60 | 10.74 | 1,651,863 | +0.10(+0.92%) |
Mar 11, 2004 | 10.81 | 10.91 | 10.64 | 10.64 | 1,792,692 | -0.20(-1.82%) |
Mar 10, 2004 | 10.94 | 11.26 | 10.81 | 10.84 | 2,476,467 | -0.11(-0.98%) |
Mar 09, 2004 | 10.77 | 10.95 | 10.66 | 10.95 | 1,336,548 | +0.17(+1.57%) |
Mar 08, 2004 | 10.99 | 11.05 | 10.78 | 10.78 | 1,536,720 | -0.20(-1.79%) |
Mar 05, 2004 | 10.71 | 11.06 | 10.71 | 10.97 | 1,104,490 | +0.25(+2.30%) |
Mar 04, 2004 | 10.55 | 10.82 | 10.48 | 10.73 | 1,791,807 | +0.20(+1.88%) |
Mar 03, 2004 | 10.63 | 10.71 | 10.50 | 10.53 | 1,627,063 | -0.13(-1.22%) |
Mar 02, 2004 | 10.71 | 10.94 | 10.66 | 10.66 | 2,612,867 | -0.05(-0.49%) |
Mar 01, 2004 | 10.56 | 10.80 | 10.56 | 10.71 | 1,720,949 | +0.18(+1.73%) |
Feb 27, 2004 | 10.41 | 10.57 | 10.33 | 10.53 | 1,898,093 | +0.20(+1.97%) |
Feb 26, 2004 | 9.890 | 10.73 | 9.890 | 10.32 | 9,618,896 | +0.43(+4.40%) |
Feb 25, 2004 | 9.766 | 9.890 | 9.766 | 9.890 | 725,402 | +0.12(+1.27%) |
Feb 24, 2004 | 9.806 | 9.851 | 9.736 | 9.766 | 1,049,575 | -0.04(-0.40%) |
Feb 23, 2004 | 9.681 | 9.823 | 9.669 | 9.806 | 2,361,323 | +0.21(+2.19%) |
Feb 20, 2004 | 9.670 | 9.693 | 9.596 | 9.596 | 687,317 | -0.07(-0.70%) |
Feb 19, 2004 | 9.670 | 9.744 | 9.653 | 9.663 | 910,517 | +0.03(+0.34%) |
Feb 18, 2004 | 9.750 | 9.750 | 9.585 | 9.631 | 853,832 | -0.01(-0.07%) |
Feb 17, 2004 | 9.495 | 9.642 | 9.495 | 9.637 | 1,813,064 | +0.26(+2.72%) |
Feb 13, 2004 | 9.580 | 9.642 | 9.360 | 9.382 | 1,758,149 | -0.15(-1.60%) |
Feb 12, 2004 | 9.597 | 9.648 | 9.519 | 9.535 | 1,240,890 | -0.06(-0.65%) |
Feb 11, 2004 | 9.681 | 9.766 | 9.554 | 9.597 | 1,886,579 | -0.06(-0.58%) |
Feb 10, 2004 | 9.766 | 9.777 | 9.637 | 9.653 | 1,721,835 | -0.11(-1.16%) |
Feb 09, 2004 | 9.721 | 9.879 | 9.712 | 9.766 | 1,467,634 | +0.10(+1.05%) |
Feb 06, 2004 | 9.615 | 9.728 | 9.615 | 9.664 | 853,832 | +0.05(+0.52%) |
Feb 05, 2004 | 9.526 | 9.628 | 9.485 | 9.615 | 1,951,236 | +0.09(+0.94%) |
Feb 04, 2004 | 9.681 | 9.681 | 9.473 | 9.526 | 1,664,263 | -0.18(-1.90%) |
Feb 03, 2004 | 9.766 | 9.766 | 9.270 | 9.710 | 4,991,905 | -0.15(-1.49%) |
Feb 02, 2004 | 9.904 | 9.991 | 9.664 | 9.856 | 2,354,238 | -0.01(-0.14%) |
Jan 30, 2004 | 9.596 | 9.907 | 9.557 | 9.870 | 1,311,748 | +0.27(+2.86%) |
Jan 29, 2004 | 9.608 | 9.653 | 9.523 | 9.596 | 1,814,835 | -0.00(-0.02%) |
Jan 28, 2004 | 9.687 | 9.687 | 9.563 | 9.598 | 1,940,607 | -0.08(-0.86%) |
Jan 27, 2004 | 9.653 | 9.800 | 9.581 | 9.681 | 2,186,837 | +0.03(+0.35%) |
Jan 26, 2004 | 9.721 | 9.724 | 9.461 | 9.648 | 1,397,662 | -0.02(-0.19%) |
Jan 23, 2004 | 9.744 | 9.913 | 9.643 | 9.666 | 1,881,264 | -0.13(-1.37%) |
Jan 22, 2004 | 9.365 | 9.811 | 9.360 | 9.800 | 5,586,222 | +0.52(+5.57%) |
Jan 21, 2004 | 9.314 | 9.401 | 9.100 | 9.283 | 2,213,408 | +0.02(+0.27%) |
Jan 20, 2004 | 9.077 | 9.275 | 9.010 | 9.258 | 2,545,553 | +0.26(+2.89%) |
Jan 16, 2004 | 8.524 | 9.314 | 8.524 | 8.998 | 8,007,775 | +0.54(+6.39%) |
Jan 15, 2004 | 8.310 | 8.508 | 8.305 | 8.458 | 1,764,349 | +0.17(+2.00%) |
Jan 14, 2004 | 8.360 | 8.428 | 8.279 | 8.292 | 1,433,977 | -0.06(-0.74%) |
Jan 13, 2004 | 8.465 | 8.468 | 8.333 | 8.354 | 585,459 | -0.11(-1.32%) |
Jan 12, 2004 | 8.519 | 8.522 | 8.436 | 8.465 | 798,031 | -0.04(-0.42%) |
Jan 09, 2004 | 8.410 | 8.575 | 8.410 | 8.502 | 1,511,920 | +0.10(+1.16%) |
Jan 08, 2004 | 8.490 | 8.523 | 8.389 | 8.404 | 1,489,777 | -0.06(-0.75%) |
Jan 07, 2004 | 8.574 | 8.640 | 8.468 | 8.468 | 1,581,006 | -0.09(-1.11%) |
Jan 06, 2004 | 8.819 | 8.891 | 8.547 | 8.563 | 4,350,646 | -0.26(-2.91%) |
Jan 05, 2004 | 8.232 | 8.835 | 8.231 | 8.819 | 4,139,845 | +0.59(+7.15%) |
Jan 02, 2004 | 8.185 | 8.253 | 8.185 | 8.231 | 1,347,176 | +0.06(+0.75%) |
Dec 31, 2003 | 8.208 | 8.210 | 8.140 | 8.170 | 968,975 | -0.04(-0.44%) |
Dec 30, 2003 | 8.197 | 8.215 | 8.166 | 8.206 | 703,259 | +0.03(+0.39%) |
Dec 29, 2003 | 8.129 | 8.228 | 8.129 | 8.174 | 893,689 | +0.10(+1.24%) |
Dec 26, 2003 | 8.153 | 8.169 | 8.064 | 8.074 | 269,258 | -0.05(-0.63%) |
Dec 24, 2003 | 8.169 | 8.169 | 8.118 | 8.124 | 268,372 | -0.05(-0.61%) |
Dec 23, 2003 | 8.135 | 8.169 | 8.135 | 8.174 | 642,145 | +0.02(+0.28%) |
Dec 22, 2003 | 8.169 | 8.236 | 8.118 | 8.152 | 1,829,893 | +0.03(+0.32%) |
Dec 19, 2003 | 7.977 | 8.127 | 7.960 | 8.126 | 1,995,522 | +0.18(+2.32%) |
Dec 18, 2003 | 7.820 | 7.934 | 7.819 | 7.942 | 1,633,263 | +0.18(+2.28%) |
Dec 17, 2003 | 7.756 | 7.756 | 7.712 | 7.764 | 816,631 | +0.01(+0.15%) |
Dec 16, 2003 | 7.689 | 7.754 | 7.677 | 7.753 | 1,323,262 | +0.08(+1.06%) |
Dec 15, 2003 | 7.706 | 7.807 | 7.672 | 7.672 | 1,782,064 | -0.03(-0.44%) |
Dec 12, 2003 | 7.723 | 7.734 | 7.675 | 7.706 | 953,032 | -0.04(-0.51%) |
Dec 11, 2003 | 7.660 | 7.796 | 7.660 | 7.745 | 630,631 | +0.09(+1.14%) |
Dec 10, 2003 | 7.828 | 7.828 | 7.615 | 7.658 | 1,007,946 | -0.17(-2.16%) |
Dec 09, 2003 | 7.914 | 7.914 | 7.820 | 7.828 | 1,267,462 | -0.08(-0.96%) |
Dec 08, 2003 | 7.962 | 7.962 | 7.870 | 7.903 | 1,614,663 | -0.07(-0.89%) |
Dec 05, 2003 | 7.830 | 8.059 | 7.830 | 7.974 | 2,338,295 | +0.18(+2.36%) |
Dec 04, 2003 | 7.716 | 7.790 | 7.632 | 7.790 | 1,828,121 | +0.07(+0.95%) |
Dec 03, 2003 | 7.739 | 7.739 | 7.662 | 7.717 | 4,682,790 | -0.11(-1.37%) |
Dec 02, 2003 | 7.813 | 7.878 | 7.813 | 7.824 | 2,391,438 | +0.04(+0.46%) |