Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 11.91 | 11.93 | 11.74 | 11.85 | 6,748,763 | -0.04(-0.36%) |
Jul 29, 2004 | 11.88 | 11.94 | 11.78 | 11.90 | 6,059,843 | +0.04(+0.35%) |
Jul 28, 2004 | 11.61 | 12.12 | 11.60 | 11.85 | 11,515,557 | +0.29(+2.48%) |
Jul 27, 2004 | 11.58 | 11.59 | 11.44 | 11.57 | 13,669,756 | -0.02(-0.13%) |
Jul 26, 2004 | 11.71 | 11.87 | 11.55 | 11.58 | 8,928,399 | -0.09(-0.79%) |
Jul 23, 2004 | 11.75 | 11.81 | 11.60 | 11.67 | 11,332,729 | -0.06(-0.53%) |
Jul 22, 2004 | 11.71 | 11.80 | 11.59 | 11.74 | 17,558,442 | -0.26(-2.15%) |
Jul 21, 2004 | 12.32 | 12.39 | 11.99 | 12.00 | 9,003,650 | -0.27(-2.17%) |
Jul 20, 2004 | 12.33 | 12.36 | 12.16 | 12.26 | 6,668,212 | -0.03(-0.25%) |
Jul 19, 2004 | 12.41 | 12.44 | 12.27 | 12.29 | 6,149,933 | -0.14(-1.15%) |
Jul 16, 2004 | 12.62 | 12.63 | 12.38 | 12.44 | 7,521,943 | -0.01(-0.06%) |
Jul 15, 2004 | 12.35 | 12.52 | 12.32 | 12.44 | 8,890,244 | +0.12(+1.01%) |
Jul 14, 2004 | 12.30 | 12.42 | 12.21 | 12.32 | 9,945,880 | -0.02(-0.17%) |
Jul 13, 2004 | 12.31 | 12.44 | 12.29 | 12.34 | 12,242,633 | +0.09(+0.76%) |
Jul 12, 2004 | 12.28 | 12.32 | 12.15 | 12.25 | 8,311,551 | -0.04(-0.31%) |
Jul 09, 2004 | 12.28 | 12.37 | 12.26 | 12.28 | 9,010,540 | +0.05(+0.40%) |
Jul 08, 2004 | 12.37 | 12.37 | 12.14 | 12.24 | 13,402,667 | -0.13(-1.08%) |
Jul 07, 2004 | 12.59 | 12.62 | 12.34 | 12.37 | 11,603,527 | -0.26(-2.08%) |
Jul 06, 2004 | 12.59 | 12.68 | 12.54 | 12.63 | 6,755,652 | +0.05(+0.36%) |
Jul 02, 2004 | 12.81 | 12.81 | 12.45 | 12.59 | 9,861,620 | -0.22(-1.71%) |
Jul 01, 2004 | 13.21 | 13.21 | 12.75 | 12.81 | 14,244,209 | -0.43(-3.25%) |
Jun 30, 2004 | 13.10 | 13.30 | 12.87 | 13.24 | 7,996,238 | +0.18(+1.36%) |
Jun 29, 2004 | 12.78 | 13.11 | 12.70 | 13.06 | 6,222,004 | +0.31(+2.40%) |
Jun 28, 2004 | 13.16 | 13.18 | 12.73 | 12.75 | 7,093,753 | -0.41(-3.13%) |
Jun 25, 2004 | 13.11 | 13.21 | 13.08 | 13.16 | 6,990,415 | +0.10(+0.75%) |
Jun 24, 2004 | 13.08 | 13.18 | 13.04 | 13.07 | 5,965,514 | -0.01(-0.09%) |
Jun 23, 2004 | 12.99 | 13.11 | 12.90 | 13.08 | 6,610,449 | +0.05(+0.35%) |
Jun 22, 2004 | 12.89 | 13.08 | 12.89 | 13.03 | 7,106,471 | +0.14(+1.08%) |
Jun 21, 2004 | 13.05 | 13.10 | 12.89 | 12.89 | 5,557,462 | -0.16(-1.23%) |
Jun 18, 2004 | 12.84 | 13.09 | 12.82 | 13.05 | 12,674,002 | +0.12(+0.95%) |
Jun 17, 2004 | 12.75 | 12.96 | 12.75 | 12.93 | 7,148,866 | +0.09(+0.69%) |
Jun 16, 2004 | 12.98 | 12.98 | 12.80 | 12.84 | 5,382,052 | -0.11(-0.87%) |
Jun 15, 2004 | 12.98 | 13.00 | 12.84 | 12.95 | 9,750,863 | +0.25(+1.93%) |
Jun 14, 2004 | 12.72 | 12.77 | 12.61 | 12.71 | 7,059,837 | +0.02(+0.16%) |
Jun 10, 2004 | 12.67 | 12.83 | 12.60 | 12.69 | 8,551,613 | +0.05(+0.40%) |
Jun 09, 2004 | 12.81 | 12.91 | 12.64 | 12.64 | 8,112,294 | -0.14(-1.06%) |
Jun 08, 2004 | 12.99 | 13.04 | 12.77 | 12.77 | 10,223,568 | -0.23(-1.76%) |
Jun 07, 2004 | 12.72 | 13.02 | 12.71 | 13.00 | 5,352,376 | +0.33(+2.59%) |
Jun 04, 2004 | 12.65 | 12.76 | 12.51 | 12.67 | 5,253,277 | +0.11(+0.90%) |
Jun 03, 2004 | 12.67 | 12.78 | 12.54 | 12.56 | 5,756,189 | -0.15(-1.17%) |
Jun 02, 2004 | 12.64 | 12.73 | 12.51 | 12.71 | 7,356,072 | +0.12(+0.93%) |
Jun 01, 2004 | 12.38 | 12.62 | 12.35 | 12.59 | 12,961,759 | +0.19(+1.57%) |
May 28, 2004 | 12.39 | 12.42 | 12.30 | 12.40 | 5,107,544 | +0.01(+0.08%) |
May 27, 2004 | 12.28 | 12.58 | 12.28 | 12.39 | 10,275,502 | +0.11(+0.92%) |
May 26, 2004 | 12.17 | 12.36 | 12.15 | 12.28 | 9,075,722 | +0.12(+0.96%) |
May 25, 2004 | 11.97 | 12.16 | 11.93 | 12.16 | 10,977,670 | +0.11(+0.89%) |
May 24, 2004 | 11.97 | 12.14 | 11.97 | 12.05 | 9,743,974 | +0.18(+1.53%) |
May 21, 2004 | 11.94 | 11.94 | 11.70 | 11.87 | 14,513,948 | -0.04(-0.35%) |
May 20, 2004 | 12.12 | 12.12 | 11.91 | 11.91 | 13,278,132 | -0.20(-1.68%) |
May 19, 2004 | 12.28 | 12.40 | 12.11 | 12.11 | 16,936,296 | -0.11(-0.86%) |
May 18, 2004 | 12.55 | 12.60 | 12.19 | 12.22 | 19,996,158 | -0.23(-1.88%) |
May 17, 2004 | 12.43 | 12.47 | 12.29 | 12.45 | 6,230,483 | -0.16(-1.29%) |
May 14, 2004 | 12.55 | 12.77 | 12.32 | 12.62 | 11,659,701 | +0.03(+0.24%) |
May 13, 2004 | 12.15 | 12.62 | 12.05 | 12.59 | 14,840,390 | +0.39(+3.19%) |
May 12, 2004 | 12.27 | 12.32 | 11.92 | 12.20 | 11,502,839 | -0.05(-0.40%) |
May 11, 2004 | 12.34 | 12.37 | 12.13 | 12.25 | 11,217,732 | +0.04(+0.31%) |
May 10, 2004 | 12.21 | 12.33 | 11.84 | 12.21 | 19,599,764 | -0.41(-3.25%) |
May 07, 2004 | 12.79 | 12.91 | 12.52 | 12.62 | 7,958,082 | -0.21(-1.66%) |
May 06, 2004 | 12.96 | 12.99 | 12.64 | 12.83 | 8,050,821 | -0.18(-1.38%) |
May 05, 2004 | 13.08 | 13.09 | 12.90 | 13.01 | 5,164,248 | -0.07(-0.52%) |
May 04, 2004 | 13.01 | 13.14 | 12.85 | 13.08 | 7,280,821 | +0.07(+0.57%) |
May 03, 2004 | 12.93 | 13.06 | 12.83 | 13.01 | 8,552,673 | +0.17(+1.29%) |
Apr 30, 2004 | 12.83 | 13.04 | 12.67 | 12.84 | 10,531,992 | +0.07(+0.52%) |
Apr 29, 2004 | 13.10 | 13.29 | 12.74 | 12.77 | 10,069,356 | -0.25(-1.93%) |
Apr 28, 2004 | 13.38 | 13.38 | 12.92 | 13.02 | 8,120,773 | -0.40(-2.97%) |
Apr 27, 2004 | 13.40 | 13.60 | 13.32 | 13.42 | 8,265,446 | +0.16(+1.24%) |
Apr 26, 2004 | 13.48 | 13.48 | 13.17 | 13.26 | 10,193,362 | -0.18(-1.32%) |
Apr 23, 2004 | 13.96 | 13.96 | 13.34 | 13.44 | 16,364,492 | -0.69(-4.88%) |
Apr 22, 2004 | 13.63 | 14.14 | 13.51 | 14.12 | 13,586,556 | +0.63(+4.66%) |
Apr 21, 2004 | 13.49 | 13.55 | 13.31 | 13.50 | 9,584,993 | -0.06(-0.46%) |
Apr 20, 2004 | 13.87 | 14.05 | 13.56 | 13.56 | 6,046,595 | -0.30(-2.14%) |
Apr 19, 2004 | 13.70 | 13.87 | 13.70 | 13.85 | 5,010,566 | +0.02(+0.15%) |
Apr 16, 2004 | 13.76 | 13.84 | 13.59 | 13.83 | 8,641,703 | +0.18(+1.30%) |
Apr 15, 2004 | 13.71 | 13.82 | 13.57 | 13.66 | 8,216,692 | -0.04(-0.28%) |
Apr 14, 2004 | 13.63 | 13.91 | 13.59 | 13.69 | 8,322,150 | -0.05(-0.38%) |
Apr 13, 2004 | 13.95 | 13.95 | 13.71 | 13.75 | 8,359,245 | -0.17(-1.22%) |
Apr 12, 2004 | 13.84 | 14.02 | 13.84 | 13.92 | 9,737,615 | +0.08(+0.56%) |
Apr 08, 2004 | 13.78 | 13.95 | 13.77 | 13.84 | 10,115,991 | +0.10(+0.71%) |
Apr 07, 2004 | 13.74 | 13.86 | 13.55 | 13.74 | 14,853,638 | -0.02(-0.16%) |
Apr 06, 2004 | 13.49 | 13.79 | 13.46 | 13.76 | 15,875,359 | +0.23(+1.70%) |
Apr 05, 2004 | 13.23 | 13.53 | 13.21 | 13.53 | 7,859,513 | +0.29(+2.19%) |
Apr 02, 2004 | 13.17 | 13.27 | 12.98 | 13.24 | 13,560,589 | +0.19(+1.49%) |
Apr 01, 2004 | 13.10 | 13.17 | 12.99 | 13.05 | 7,689,403 | -0.03(-0.23%) |
Mar 31, 2004 | 13.19 | 13.19 | 12.99 | 13.08 | 7,756,176 | -0.12(-0.90%) |
Mar 30, 2004 | 13.41 | 13.41 | 13.03 | 13.20 | 8,408,530 | +0.02(+0.11%) |
Mar 29, 2004 | 12.99 | 13.19 | 12.98 | 13.18 | 10,808,620 | +0.31(+2.39%) |
Mar 26, 2004 | 12.63 | 12.96 | 12.57 | 12.88 | 8,208,213 | +0.25(+1.96%) |
Mar 25, 2004 | 12.50 | 12.64 | 12.45 | 12.63 | 13,249,515 | +0.18(+1.44%) |
Mar 24, 2004 | 12.44 | 12.53 | 12.34 | 12.45 | 10,524,573 | -0.01(-0.08%) |
Mar 23, 2004 | 12.31 | 12.61 | 12.31 | 12.46 | 9,684,091 | +0.20(+1.63%) |
Mar 22, 2004 | 12.33 | 12.41 | 12.13 | 12.26 | 8,263,326 | -0.23(-1.86%) |
Mar 19, 2004 | 12.51 | 12.66 | 12.40 | 12.49 | 9,500,202 | +0.01(+0.06%) |
Mar 18, 2004 | 12.51 | 12.55 | 12.34 | 12.48 | 6,415,962 | -0.06(-0.48%) |
Mar 17, 2004 | 12.27 | 12.57 | 12.26 | 12.54 | 8,932,109 | +0.32(+2.59%) |
Mar 16, 2004 | 12.17 | 12.33 | 12.11 | 12.23 | 8,454,634 | +0.20(+1.63%) |
Mar 15, 2004 | 12.14 | 12.19 | 11.98 | 12.03 | 8,136,141 | -0.16(-1.33%) |
Mar 12, 2004 | 11.84 | 12.22 | 11.84 | 12.19 | 11,975,014 | +0.51(+4.33%) |
Mar 11, 2004 | 11.92 | 11.97 | 11.66 | 11.69 | 14,301,443 | -0.35(-2.92%) |
Mar 10, 2004 | 12.59 | 12.60 | 12.02 | 12.04 | 13,865,304 | -0.55(-4.38%) |
Mar 09, 2004 | 12.54 | 12.64 | 12.44 | 12.59 | 11,984,023 | +0.16(+1.31%) |
Mar 08, 2004 | 12.42 | 12.55 | 12.39 | 12.43 | 6,250,091 | +0.01(+0.05%) |
Mar 05, 2004 | 12.12 | 12.45 | 12.12 | 12.42 | 8,032,803 | +0.17(+1.42%) |
Mar 04, 2004 | 12.27 | 12.27 | 12.07 | 12.25 | 7,695,763 | -0.03(-0.25%) |
Mar 03, 2004 | 12.26 | 12.30 | 12.16 | 12.28 | 7,364,021 | +0.02(+0.17%) |
Mar 02, 2004 | 12.33 | 12.45 | 12.22 | 12.26 | 6,340,181 | -0.07(-0.55%) |
Mar 01, 2004 | 12.28 | 12.44 | 12.23 | 12.32 | 8,189,135 | +0.20(+1.68%) |
Feb 27, 2004 | 12.15 | 12.39 | 12.12 | 12.12 | 12,369,818 | -0.28(-2.24%) |
Feb 26, 2004 | 12.26 | 12.44 | 12.21 | 12.40 | 8,690,457 | +0.15(+1.19%) |
Feb 25, 2004 | 12.21 | 12.29 | 12.17 | 12.25 | 9,381,496 | +0.06(+0.53%) |
Feb 24, 2004 | 12.29 | 12.39 | 12.16 | 12.19 | 7,778,963 | -0.15(-1.22%) |
Feb 23, 2004 | 12.41 | 12.42 | 12.21 | 12.34 | 6,567,524 | +0.01(+0.11%) |
Feb 20, 2004 | 12.56 | 12.56 | 12.21 | 12.33 | 7,987,229 | -0.17(-1.37%) |
Feb 19, 2004 | 12.64 | 12.74 | 12.50 | 12.50 | 7,986,169 | -0.08(-0.63%) |
Feb 18, 2004 | 12.64 | 12.71 | 12.55 | 12.58 | 9,036,506 | -0.07(-0.52%) |
Feb 17, 2004 | 12.66 | 12.79 | 12.49 | 12.64 | 26,939,940 | +0.56(+4.67%) |
Feb 13, 2004 | 12.26 | 12.32 | 12.03 | 12.08 | 7,666,616 | -0.14(-1.16%) |
Feb 12, 2004 | 12.16 | 12.29 | 12.13 | 12.22 | 8,376,203 | +0.05(+0.40%) |
Feb 11, 2004 | 11.53 | 12.22 | 11.47 | 12.17 | 16,080,445 | +0.64(+5.56%) |
Feb 10, 2004 | 11.62 | 11.62 | 11.41 | 11.53 | 10,029,611 | +0.01(+0.10%) |
Feb 09, 2004 | 11.81 | 11.81 | 11.50 | 11.52 | 15,183,790 | -0.18(-1.56%) |
Feb 06, 2004 | 11.62 | 11.73 | 11.46 | 11.70 | 10,442,963 | +0.12(+1.03%) |
Feb 05, 2004 | 11.47 | 11.69 | 11.32 | 11.58 | 10,217,739 | +0.07(+0.64%) |
Feb 04, 2004 | 11.54 | 11.60 | 11.37 | 11.51 | 12,917,244 | -0.18(-1.55%) |
Feb 03, 2004 | 11.76 | 11.76 | 11.64 | 11.69 | 6,468,956 | -0.10(-0.85%) |
Feb 02, 2004 | 11.81 | 11.87 | 11.54 | 11.79 | 13,304,629 | -0.02(-0.19%) |
Jan 30, 2004 | 11.73 | 11.85 | 11.68 | 11.81 | 8,253,258 | +0.09(+0.79%) |
Jan 29, 2004 | 12.15 | 12.18 | 11.60 | 11.72 | 15,393,645 | -0.33(-2.74%) |
Jan 28, 2004 | 12.42 | 12.45 | 12.04 | 12.05 | 9,451,448 | -0.38(-3.10%) |
Jan 27, 2004 | 12.64 | 12.68 | 12.41 | 12.44 | 9,205,557 | -0.21(-1.64%) |
Jan 26, 2004 | 12.52 | 12.64 | 12.51 | 12.64 | 6,162,121 | +0.13(+1.01%) |
Jan 23, 2004 | 12.57 | 12.61 | 12.46 | 12.52 | 5,129,802 | -0.01(-0.11%) |
Jan 22, 2004 | 12.45 | 12.61 | 12.45 | 12.53 | 8,506,038 | +0.10(+0.80%) |
Jan 21, 2004 | 12.20 | 12.46 | 12.16 | 12.43 | 7,434,503 | +0.23(+1.92%) |
Jan 20, 2004 | 12.27 | 12.32 | 12.16 | 12.20 | 7,885,480 | -0.04(-0.35%) |
Jan 16, 2004 | 12.44 | 12.45 | 12.11 | 12.24 | 12,993,555 | -0.22(-1.77%) |
Jan 15, 2004 | 12.40 | 12.50 | 12.37 | 12.46 | 6,645,425 | +0.08(+0.64%) |
Jan 14, 2004 | 12.30 | 12.39 | 12.28 | 12.38 | 5,771,027 | +0.08(+0.67%) |
Jan 13, 2004 | 12.23 | 12.40 | 12.16 | 12.30 | 9,446,679 | +0.08(+0.65%) |
Jan 12, 2004 | 12.01 | 12.25 | 11.97 | 12.22 | 8,398,991 | +0.25(+2.08%) |
Jan 09, 2004 | 12.00 | 12.12 | 11.94 | 11.97 | 5,856,877 | -0.06(-0.49%) |
Jan 08, 2004 | 12.26 | 12.26 | 11.97 | 12.03 | 9,124,476 | -0.09(-0.72%) |
Jan 07, 2004 | 11.89 | 12.16 | 11.86 | 12.11 | 21,024,768 | +0.30(+2.56%) |
Jan 06, 2004 | 12.14 | 12.14 | 11.77 | 11.81 | 17,415,360 | -0.34(-2.78%) |
Jan 05, 2004 | 12.26 | 12.30 | 12.02 | 12.15 | 12,776,280 | +0.02(+0.14%) |
Jan 02, 2004 | 12.26 | 12.31 | 12.11 | 12.13 | 7,274,462 | -0.14(-1.15%) |
Dec 31, 2003 | 12.19 | 12.30 | 12.17 | 12.28 | 5,515,067 | +0.07(+0.60%) |
Dec 30, 2003 | 12.17 | 12.21 | 12.12 | 12.20 | 6,508,171 | +0.03(+0.25%) |
Dec 29, 2003 | 12.12 | 12.34 | 12.10 | 12.17 | 9,994,105 | +0.03(+0.28%) |
Dec 26, 2003 | 12.17 | 12.22 | 12.13 | 12.14 | 4,880,201 | -0.03(-0.28%) |
Dec 24, 2003 | 12.27 | 12.45 | 12.11 | 12.17 | 13,303,569 | -0.48(-3.79%) |
Dec 23, 2003 | 12.62 | 12.68 | 12.57 | 12.65 | 4,530,442 | +0.01(+0.06%) |
Dec 22, 2003 | 12.52 | 12.68 | 12.52 | 12.64 | 7,270,222 | -0.02(-0.15%) |
Dec 19, 2003 | 12.58 | 12.72 | 12.46 | 12.66 | 9,902,426 | +0.08(+0.68%) |
Dec 18, 2003 | 12.35 | 12.68 | 12.31 | 12.58 | 12,079,942 | +0.20(+1.65%) |
Dec 17, 2003 | 12.07 | 12.43 | 12.03 | 12.37 | 13,079,405 | +0.29(+2.44%) |
Dec 16, 2003 | 11.82 | 12.14 | 11.79 | 12.08 | 8,347,587 | +0.28(+2.38%) |
Dec 15, 2003 | 11.79 | 12.04 | 11.79 | 11.80 | 7,060,897 | +0.03(+0.29%) |
Dec 12, 2003 | 11.82 | 11.87 | 11.72 | 11.76 | 8,031,743 | -0.03(-0.29%) |
Dec 11, 2003 | 11.61 | 11.80 | 11.59 | 11.80 | 6,775,790 | +0.19(+1.68%) |
Dec 10, 2003 | 11.71 | 11.72 | 11.54 | 11.60 | 4,005,273 | -0.10(-0.89%) |
Dec 09, 2003 | 11.79 | 11.85 | 11.68 | 11.71 | 5,687,297 | -0.06(-0.50%) |
Dec 08, 2003 | 11.72 | 11.79 | 11.62 | 11.77 | 4,507,654 | +0.06(+0.55%) |
Dec 05, 2003 | 11.51 | 11.79 | 11.51 | 11.70 | 6,927,882 | +0.20(+1.74%) |
Dec 04, 2003 | 11.49 | 11.51 | 11.39 | 11.50 | 6,088,990 | +0.03(+0.25%) |
Dec 03, 2003 | 11.46 | 11.64 | 11.46 | 11.47 | 5,826,141 | +0.03(+0.25%) |
Dec 02, 2003 | 11.65 | 11.65 | 11.44 | 11.44 | 6,712,727 | -0.19(-1.67%) |
Dec 01, 2003 | 11.61 | 11.66 | 11.55 | 11.64 | 9,274,449 | +0.08(+0.73%) |
Nov 28, 2003 | 11.56 | 11.62 | 11.55 | 11.55 | 3,548,466 | +0.02(+0.21%) |
Nov 26, 2003 | 11.61 | 11.64 | 11.42 | 11.53 | 6,933,181 | -0.06(-0.55%) |
Nov 25, 2003 | 11.36 | 11.91 | 11.56 | 11.59 | 18,417,472 | +0.23(+2.06%) |
Nov 24, 2003 | 11.30 | 11.37 | 11.28 | 11.36 | 9,656,004 | +0.11(+0.96%) |
Nov 21, 2003 | 11.26 | 11.31 | 11.18 | 11.25 | 7,783,202 | -0.01(-0.05%) |
Nov 20, 2003 | 11.30 | 11.43 | 11.26 | 11.26 | 6,795,398 | -0.09(-0.80%) |
Nov 19, 2003 | 11.33 | 11.41 | 11.29 | 11.35 | 7,857,924 | -0.07(-0.58%) |
Nov 18, 2003 | 11.46 | 11.65 | 11.42 | 11.41 | 6,320,043 | -0.01(-0.07%) |
Nov 17, 2003 | 11.46 | 11.71 | 11.32 | 11.42 | 10,820,808 | -0.28(-2.42%) |
Nov 14, 2003 | 11.87 | 12.04 | 11.69 | 11.71 | 8,709,535 | -0.18(-1.49%) |
Nov 13, 2003 | 11.64 | 11.89 | 11.56 | 11.88 | 7,599,844 | +0.25(+2.12%) |
Nov 12, 2003 | 11.32 | 11.65 | 11.32 | 11.64 | 6,684,110 | +0.32(+2.87%) |
Nov 11, 2003 | 11.39 | 11.48 | 11.30 | 11.31 | 6,550,566 | -0.09(-0.76%) |
Nov 10, 2003 | 11.48 | 11.53 | 11.38 | 11.40 | 3,937,441 | -0.08(-0.69%) |
Nov 07, 2003 | 11.67 | 11.74 | 11.47 | 11.48 | 5,567,001 | -0.21(-1.78%) |
Nov 06, 2003 | 11.54 | 11.68 | 11.34 | 11.68 | 4,843,105 | +0.11(+0.95%) |
Nov 05, 2003 | 11.52 | 11.60 | 11.48 | 11.57 | 5,846,278 | +0.03(+0.23%) |
Nov 04, 2003 | 11.40 | 11.57 | 11.40 | 11.55 | 9,576,514 | +0.15(+1.36%) |
Nov 03, 2003 | 11.40 | 11.42 | 11.34 | 11.39 | 4,556,737 | -0.05(-0.40%) |
Oct 31, 2003 | 11.30 | 11.42 | 11.25 | 11.44 | 9,541,538 | +0.11(+0.93%) |
Oct 30, 2003 | 11.32 | 11.41 | 11.27 | 11.33 | 9,073,602 | +0.13(+1.15%) |
Oct 29, 2003 | 10.97 | 11.23 | 10.94 | 11.21 | 8,371,434 | +0.21(+1.87%) |
Oct 28, 2003 | 10.85 | 11.00 | 10.75 | 11.00 | 7,682,514 | +0.20(+1.89%) |
Oct 27, 2003 | 10.82 | 10.85 | 10.76 | 10.80 | 5,380,992 | +0.03(+0.26%) |
Oct 24, 2003 | 10.72 | 10.91 | 10.64 | 10.77 | 10,279,212 | +0.05(+0.46%) |
Oct 23, 2003 | 10.66 | 10.73 | 10.56 | 10.72 | 8,099,046 | +0.06(+0.53%) |
Oct 22, 2003 | 10.65 | 10.71 | 10.59 | 10.66 | 7,657,077 | -0.01(-0.05%) |
Oct 21, 2003 | 10.75 | 10.75 | 10.64 | 10.67 | 4,884,440 | -0.02(-0.19%) |
Oct 20, 2003 | 10.75 | 10.81 | 10.64 | 10.69 | 5,410,139 | -0.06(-0.54%) |
Oct 17, 2003 | 10.80 | 10.82 | 10.74 | 10.75 | 6,036,526 | -0.06(-0.52%) |
Oct 16, 2003 | 11.04 | 11.11 | 10.63 | 10.80 | 22,202,292 | -0.31(-2.77%) |
Oct 15, 2003 | 10.98 | 11.12 | 10.95 | 11.11 | 10,867,443 | +0.20(+1.87%) |
Oct 14, 2003 | 10.77 | 10.91 | 10.71 | 10.91 | 6,586,072 | +0.01(+0.09%) |
Oct 13, 2003 | 10.84 | 10.90 | 10.74 | 10.90 | 7,201,860 | +0.06(+0.56%) |
Oct 10, 2003 | 10.71 | 10.93 | 10.71 | 10.84 | 6,504,991 | -0.08(-0.76%) |
Oct 09, 2003 | 10.75 | 10.95 | 10.72 | 10.92 | 10,070,946 | +0.26(+2.42%) |
Oct 08, 2003 | 10.64 | 10.69 | 10.58 | 10.66 | 5,201,873 | +0.02(+0.21%) |
Oct 07, 2003 | 10.56 | 10.67 | 10.42 | 10.64 | 7,104,351 | +0.08(+0.71%) |
Oct 06, 2003 | 10.59 | 10.66 | 10.56 | 10.56 | 5,390,531 | -0.03(-0.30%) |
Oct 03, 2003 | 10.56 | 10.78 | 10.56 | 10.60 | 8,138,791 | +0.04(+0.38%) |
Oct 02, 2003 | 10.46 | 10.61 | 10.46 | 10.56 | 6,208,756 | +0.05(+0.43%) |
Oct 01, 2003 | 10.22 | 10.53 | 10.22 | 10.51 | 11,929,969 | +0.45(+4.48%) |
Sep 30, 2003 | 9.945 | 10.06 | 9.862 | 10.06 | 8,020,085 | +0.11(+1.14%) |
Sep 29, 2003 | 9.858 | 9.988 | 9.835 | 9.946 | 4,619,471 | +0.09(+0.90%) |
Sep 26, 2003 | 10.06 | 10.06 | 9.782 | 9.858 | 8,117,063 | -0.24(-2.36%) |
Sep 25, 2003 | 10.15 | 10.18 | 9.980 | 10.10 | 6,462,596 | -0.05(-0.54%) |
Sep 24, 2003 | 10.34 | 10.34 | 10.13 | 10.15 | 5,383,642 | -0.18(-1.77%) |
Sep 23, 2003 | 10.33 | 10.33 | 10.24 | 10.33 | 3,763,621 | -0.01(-0.07%) |
Sep 22, 2003 | 10.46 | 10.46 | 10.28 | 10.34 | 8,738,681 | -0.17(-1.58%) |
Sep 19, 2003 | 10.56 | 10.56 | 10.42 | 10.51 | 4,420,214 | -0.08(-0.73%) |
Sep 18, 2003 | 10.39 | 10.61 | 10.39 | 10.58 | 6,906,685 | +0.19(+1.83%) |
Sep 17, 2003 | 10.33 | 10.44 | 10.32 | 10.39 | 6,791,688 | +0.02(+0.24%) |
Sep 16, 2003 | 10.18 | 10.40 | 10.18 | 10.37 | 8,264,916 | +0.17(+1.68%) |
Sep 15, 2003 | 10.25 | 10.38 | 10.16 | 10.20 | 6,508,701 | +0.01(+0.07%) |
Sep 12, 2003 | 10.18 | 10.26 | 10.08 | 10.19 | 6,015,858 | +0.02(+0.24%) |
Sep 11, 2003 | 10.27 | 10.27 | 9.965 | 10.17 | 14,634,774 | -0.14(-1.34%) |
Sep 10, 2003 | 10.55 | 10.55 | 10.23 | 10.30 | 9,664,483 | -0.25(-2.36%) |
Sep 09, 2003 | 10.63 | 10.63 | 10.52 | 10.55 | 5,589,788 | -0.08(-0.74%) |
Sep 08, 2003 | 10.49 | 10.66 | 10.44 | 10.63 | 6,922,583 | +0.14(+1.37%) |
Sep 05, 2003 | 10.48 | 10.61 | 10.40 | 10.49 | 8,325,859 | -0.10(-0.91%) |
Sep 04, 2003 | 10.45 | 10.61 | 10.36 | 10.58 | 8,376,203 | +0.11(+1.08%) |
Sep 03, 2003 | 10.56 | 10.56 | 10.40 | 10.47 | 9,754,043 | -0.08(-0.80%) |
Sep 02, 2003 | 10.68 | 10.74 | 10.36 | 10.56 | 9,380,966 | -0.11(-1.01%) |
Aug 29, 2003 | 10.62 | 10.72 | 10.62 | 10.66 | 7,129,789 | +0.08(+0.73%) |
Aug 28, 2003 | 10.57 | 10.63 | 10.44 | 10.59 | 7,479,548 | +0.04(+0.34%) |
Aug 27, 2003 | 10.54 | 10.57 | 10.44 | 10.55 | 7,055,067 | -0.00(-0.02%) |
Aug 26, 2003 | 10.61 | 10.73 | 10.39 | 10.55 | 12,837,753 | -0.06(-0.53%) |
Aug 25, 2003 | 10.71 | 10.74 | 10.53 | 10.61 | 11,699,446 | -0.17(-1.54%) |
Aug 22, 2003 | 10.96 | 11.05 | 10.74 | 10.77 | 9,108,048 | -0.18(-1.65%) |
Aug 21, 2003 | 10.73 | 11.00 | 10.70 | 10.96 | 17,520,288 | +0.27(+2.56%) |
Aug 20, 2003 | 10.59 | 10.76 | 10.54 | 10.68 | 12,603,521 | +0.09(+0.86%) |
Aug 19, 2003 | 10.61 | 10.63 | 10.50 | 10.59 | 11,441,366 | +0.03(+0.29%) |
Aug 18, 2003 | 10.38 | 10.75 | 10.38 | 10.56 | 12,527,210 | +0.17(+1.62%) |
Aug 15, 2003 | 10.21 | 10.43 | 10.21 | 10.39 | 7,163,175 | +0.00(+0.02%) |
Aug 14, 2003 | 10.35 | 10.51 | 10.28 | 10.39 | 12,048,675 | +0.01(+0.13%) |
Aug 13, 2003 | 10.10 | 10.44 | 10.10 | 10.38 | 31,243,568 | +0.28(+2.78%) |
Aug 12, 2003 | 9.690 | 10.11 | 9.548 | 10.10 | 38,401,444 | +0.48(+4.96%) |
Aug 11, 2003 | 9.624 | 9.658 | 9.492 | 9.620 | 10,617,312 | -0.04(-0.39%) |
Aug 08, 2003 | 9.435 | 9.658 | 9.420 | 9.658 | 13,118,091 | +0.26(+2.77%) |
Aug 07, 2003 | 9.256 | 9.441 | 9.214 | 9.397 | 11,329,019 | +0.16(+1.74%) |
Aug 06, 2003 | 9.258 | 9.314 | 9.105 | 9.237 | 11,240,520 | -0.07(-0.73%) |
Aug 05, 2003 | 9.501 | 9.505 | 9.305 | 9.305 | 6,337,001 | -0.22(-2.34%) |
Aug 04, 2003 | 9.529 | 9.569 | 9.433 | 9.528 | 4,956,512 | -0.05(-0.47%) |