Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 12.03 | 12.03 | 11.90 | 11.98 | 1,057,288 | -0.01(-0.10%) |
Aug 30, 2004 | 12.13 | 12.13 | 11.97 | 11.99 | 1,035,542 | -0.14(-1.17%) |
Aug 27, 2004 | 12.06 | 12.17 | 12.03 | 12.13 | 1,049,747 | +0.12(+1.00%) |
Aug 26, 2004 | 12.09 | 12.09 | 11.95 | 12.01 | 1,705,270 | -0.09(-0.71%) |
Aug 25, 2004 | 11.84 | 12.16 | 11.70 | 12.10 | 2,807,803 | +0.22(+1.82%) |
Aug 24, 2004 | 11.66 | 11.92 | 11.66 | 11.88 | 2,185,074 | +0.26(+2.26%) |
Aug 23, 2004 | 11.50 | 11.65 | 11.50 | 11.62 | 1,593,385 | +0.09(+0.74%) |
Aug 20, 2004 | 11.21 | 11.56 | 11.20 | 11.54 | 2,028,120 | +0.26(+2.33%) |
Aug 19, 2004 | 11.35 | 11.40 | 11.25 | 11.27 | 1,077,981 | -0.15(-1.30%) |
Aug 18, 2004 | 11.22 | 11.44 | 11.18 | 11.42 | 945,053 | +0.21(+1.88%) |
Aug 17, 2004 | 11.24 | 11.45 | 11.20 | 11.21 | 1,410,828 | -0.02(-0.20%) |
Aug 16, 2004 | 11.05 | 11.28 | 11.02 | 11.23 | 1,408,198 | +0.16(+1.44%) |
Aug 13, 2004 | 11.12 | 11.26 | 11.01 | 11.07 | 1,559,189 | +0.01(+0.10%) |
Aug 12, 2004 | 11.21 | 11.21 | 11.01 | 11.06 | 2,918,109 | -0.29(-2.51%) |
Aug 11, 2004 | 11.46 | 11.47 | 11.30 | 11.35 | 1,637,929 | -0.15(-1.29%) |
Aug 10, 2004 | 11.47 | 11.58 | 11.44 | 11.50 | 1,209,156 | +0.02(+0.15%) |
Aug 09, 2004 | 11.43 | 11.58 | 11.42 | 11.48 | 823,524 | +0.01(+0.10%) |
Aug 06, 2004 | 11.52 | 11.53 | 11.37 | 11.47 | 2,214,536 | -0.14(-1.18%) |
Aug 05, 2004 | 12.00 | 12.01 | 11.52 | 11.60 | 2,978,260 | -0.46(-3.83%) |
Aug 04, 2004 | 12.03 | 12.08 | 11.82 | 12.07 | 1,086,048 | -0.02(-0.19%) |
Aug 03, 2004 | 12.25 | 12.25 | 11.99 | 12.09 | 1,464,315 | -0.11(-0.89%) |
Aug 02, 2004 | 12.12 | 12.29 | 11.96 | 12.20 | 1,208,805 | +0.03(+0.28%) |
Jul 30, 2004 | 12.21 | 12.21 | 11.97 | 12.16 | 1,221,256 | -0.08(-0.65%) |
Jul 29, 2004 | 12.17 | 12.26 | 12.10 | 12.24 | 1,248,438 | +0.06(+0.47%) |
Jul 28, 2004 | 12.20 | 12.23 | 12.01 | 12.19 | 1,305,257 | -0.04(-0.33%) |
Jul 27, 2004 | 12.27 | 12.36 | 12.20 | 12.23 | 2,537,913 | -0.08(-0.65%) |
Jul 26, 2004 | 12.23 | 12.33 | 12.22 | 12.31 | 1,165,840 | +0.04(+0.33%) |
Jul 23, 2004 | 12.24 | 12.28 | 12.12 | 12.27 | 1,392,239 | -0.01(-0.05%) |
Jul 22, 2004 | 12.13 | 12.32 | 12.08 | 12.27 | 1,813,120 | +0.04(+0.33%) |
Jul 21, 2004 | 12.30 | 12.43 | 12.11 | 12.23 | 1,427,488 | -0.10(-0.83%) |
Jul 20, 2004 | 12.24 | 12.33 | 12.17 | 12.33 | 2,551,241 | +0.09(+0.74%) |
Jul 19, 2004 | 12.18 | 12.31 | 12.09 | 12.24 | 1,702,990 | +0.06(+0.51%) |
Jul 16, 2004 | 12.18 | 12.22 | 11.99 | 12.18 | 1,347,871 | +0.01(+0.05%) |
Jul 15, 2004 | 11.98 | 12.19 | 11.96 | 12.17 | 1,558,487 | +0.19(+1.62%) |
Jul 14, 2004 | 11.97 | 12.17 | 11.90 | 11.98 | 1,523,940 | +0.01(+0.05%) |
Jul 13, 2004 | 11.99 | 12.08 | 11.94 | 11.97 | 2,127,554 | +0.03(+0.24%) |
Jul 12, 2004 | 11.75 | 12.04 | 11.70 | 11.95 | 1,878,883 | +0.23(+1.95%) |
Jul 09, 2004 | 11.78 | 11.89 | 11.63 | 11.72 | 2,485,478 | +0.17(+1.48%) |
Jul 08, 2004 | 11.54 | 11.61 | 11.48 | 11.55 | 1,777,521 | +0.02(+0.20%) |
Jul 07, 2004 | 11.51 | 11.69 | 11.51 | 11.52 | 1,476,240 | -0.03(-0.25%) |
Jul 06, 2004 | 11.61 | 11.63 | 11.49 | 11.55 | 1,235,286 | -0.04(-0.34%) |
Jul 02, 2004 | 11.66 | 11.73 | 11.59 | 11.59 | 1,325,950 | -0.07(-0.64%) |
Jul 01, 2004 | 11.78 | 11.86 | 11.63 | 11.67 | 1,756,828 | -0.05(-0.44%) |
Jun 30, 2004 | 11.60 | 11.77 | 11.56 | 11.72 | 2,551,065 | +0.11(+0.98%) |
Jun 29, 2004 | 11.66 | 11.79 | 11.58 | 11.60 | 1,913,781 | -0.04(-0.34%) |
Jun 28, 2004 | 11.80 | 11.92 | 11.63 | 11.64 | 1,661,954 | -0.11(-0.92%) |
Jun 25, 2004 | 11.89 | 11.93 | 11.70 | 11.75 | 4,483,085 | -0.12(-1.01%) |
Jun 24, 2004 | 12.06 | 12.21 | 11.84 | 11.87 | 3,245,695 | -0.22(-1.79%) |
Jun 23, 2004 | 12.17 | 12.46 | 12.04 | 12.09 | 3,520,670 | -0.26(-2.08%) |
Jun 22, 2004 | 12.29 | 12.43 | 12.13 | 12.35 | 2,364,299 | +0.00(+0.00%) |
Jun 21, 2004 | 12.23 | 12.41 | 12.19 | 12.35 | 2,734,850 | +0.17(+1.36%) |
Jun 18, 2004 | 12.04 | 12.26 | 12.03 | 12.18 | 2,054,426 | +0.11(+0.90%) |
Jun 17, 2004 | 12.13 | 12.21 | 11.96 | 12.07 | 1,077,981 | -0.09(-0.75%) |
Jun 16, 2004 | 12.09 | 12.19 | 12.04 | 12.16 | 1,078,332 | +0.05(+0.38%) |
Jun 15, 2004 | 12.09 | 12.14 | 11.99 | 12.12 | 2,073,891 | +0.11(+0.95%) |
Jun 14, 2004 | 12.06 | 12.20 | 12.00 | 12.00 | 1,262,468 | -0.11(-0.94%) |
Jun 10, 2004 | 12.20 | 12.34 | 12.10 | 12.12 | 2,578,773 | -0.09(-0.70%) |
Jun 09, 2004 | 12.35 | 12.48 | 12.19 | 12.20 | 1,866,783 | -0.14(-1.15%) |
Jun 08, 2004 | 12.40 | 12.43 | 12.32 | 12.35 | 4,547,445 | -0.09(-0.69%) |
Jun 07, 2004 | 12.41 | 12.45 | 12.31 | 12.43 | 903,491 | +0.11(+0.88%) |
Jun 04, 2004 | 12.49 | 12.59 | 12.32 | 12.32 | 1,860,119 | -0.12(-0.96%) |
Jun 03, 2004 | 12.49 | 12.57 | 12.38 | 12.44 | 1,803,124 | -0.11(-0.91%) |
Jun 02, 2004 | 12.57 | 12.71 | 12.49 | 12.56 | 1,895,017 | -0.20(-1.56%) |
Jun 01, 2004 | 12.70 | 12.89 | 12.57 | 12.76 | 1,034,490 | -0.07(-0.58%) |
May 28, 2004 | 12.55 | 13.01 | 12.55 | 12.83 | 1,445,726 | +0.31(+2.51%) |
May 27, 2004 | 12.57 | 12.66 | 12.46 | 12.52 | 1,418,018 | -0.06(-0.45%) |
May 26, 2004 | 12.40 | 12.72 | 12.40 | 12.57 | 2,436,551 | +0.12(+0.96%) |
May 25, 2004 | 12.37 | 12.50 | 12.21 | 12.45 | 1,633,018 | +0.11(+0.88%) |
May 24, 2004 | 12.39 | 12.57 | 12.35 | 12.35 | 1,626,354 | -0.07(-0.60%) |
May 21, 2004 | 12.47 | 12.63 | 12.21 | 12.42 | 1,441,868 | -0.06(-0.46%) |
May 20, 2004 | 12.69 | 12.82 | 12.24 | 12.48 | 3,025,609 | +0.13(+1.06%) |
May 19, 2004 | 12.48 | 12.55 | 12.32 | 12.35 | 1,223,711 | -0.02(-0.14%) |
May 18, 2004 | 12.35 | 12.46 | 12.29 | 12.36 | 1,154,617 | +0.02(+0.18%) |
May 17, 2004 | 12.50 | 12.53 | 12.27 | 12.34 | 1,183,728 | -0.21(-1.64%) |
May 14, 2004 | 12.32 | 12.69 | 12.32 | 12.55 | 1,621,269 | +0.19(+1.52%) |
May 13, 2004 | 12.43 | 12.47 | 12.20 | 12.36 | 2,101,249 | -0.10(-0.82%) |
May 12, 2004 | 12.62 | 12.63 | 12.28 | 12.46 | 1,718,597 | -0.25(-1.93%) |
May 11, 2004 | 12.69 | 12.89 | 12.61 | 12.70 | 1,915,184 | +0.19(+1.50%) |
May 10, 2004 | 12.50 | 12.66 | 12.45 | 12.52 | 1,603,381 | -0.01(-0.05%) |
May 07, 2004 | 12.57 | 12.72 | 12.50 | 12.52 | 1,847,668 | -0.10(-0.77%) |
May 06, 2004 | 12.81 | 12.82 | 12.52 | 12.62 | 2,379,907 | -0.30(-2.34%) |
May 05, 2004 | 12.78 | 13.06 | 12.65 | 12.92 | 1,084,821 | +0.10(+0.76%) |
May 04, 2004 | 12.81 | 12.87 | 12.68 | 12.82 | 1,542,003 | -0.03(-0.27%) |
May 03, 2004 | 12.91 | 13.08 | 12.70 | 12.86 | 2,160,873 | -0.06(-0.49%) |
Apr 30, 2004 | 12.99 | 13.08 | 12.84 | 12.92 | 1,417,317 | -0.07(-0.57%) |
Apr 29, 2004 | 13.06 | 13.16 | 12.93 | 13.00 | 3,299,883 | -0.15(-1.13%) |
Apr 28, 2004 | 13.10 | 13.28 | 13.05 | 13.14 | 1,659,674 | -0.02(-0.17%) |
Apr 27, 2004 | 13.22 | 13.51 | 13.17 | 13.17 | 1,905,890 | -0.05(-0.39%) |
Apr 26, 2004 | 13.64 | 13.64 | 13.02 | 13.22 | 3,216,759 | -0.42(-3.05%) |
Apr 23, 2004 | 13.63 | 13.67 | 13.54 | 13.63 | 1,923,251 | +0.03(+0.25%) |
Apr 22, 2004 | 13.28 | 13.68 | 13.12 | 13.60 | 1,680,367 | +0.32(+2.40%) |
Apr 21, 2004 | 13.31 | 13.38 | 13.03 | 13.28 | 1,804,527 | -0.13(-0.98%) |
Apr 20, 2004 | 13.57 | 13.65 | 13.39 | 13.41 | 1,724,560 | -0.15(-1.13%) |
Apr 19, 2004 | 13.54 | 13.57 | 13.26 | 13.57 | 1,160,053 | -0.05(-0.34%) |
Apr 16, 2004 | 13.26 | 13.68 | 13.17 | 13.61 | 1,604,258 | +0.41(+3.11%) |
Apr 15, 2004 | 13.22 | 13.29 | 13.10 | 13.20 | 1,446,077 | -0.06(-0.47%) |
Apr 14, 2004 | 13.23 | 13.29 | 13.00 | 13.26 | 1,713,336 | -0.11(-0.81%) |
Apr 13, 2004 | 13.73 | 13.74 | 13.21 | 13.37 | 2,588,419 | -0.35(-2.58%) |
Apr 12, 2004 | 13.61 | 13.74 | 13.55 | 13.73 | 1,187,761 | +0.09(+0.63%) |
Apr 08, 2004 | 13.85 | 13.95 | 13.55 | 13.64 | 1,404,515 | -0.10(-0.71%) |
Apr 07, 2004 | 13.69 | 13.88 | 13.63 | 13.74 | 1,744,376 | +0.10(+0.71%) |
Apr 06, 2004 | 13.67 | 13.69 | 13.61 | 13.64 | 2,017,072 | -0.05(-0.33%) |
Apr 05, 2004 | 13.69 | 13.74 | 13.61 | 13.69 | 2,605,254 | +0.03(+0.21%) |
Apr 02, 2004 | 13.60 | 13.85 | 13.60 | 13.66 | 3,148,892 | -0.08(-0.58%) |
Apr 01, 2004 | 13.86 | 14.00 | 13.59 | 13.74 | 4,482,910 | -0.40(-2.82%) |
Mar 31, 2004 | 14.20 | 14.26 | 14.06 | 14.14 | 2,167,187 | -0.01(-0.08%) |
Mar 30, 2004 | 14.12 | 14.19 | 13.99 | 14.15 | 2,722,574 | +0.03(+0.20%) |
Mar 29, 2004 | 13.99 | 14.20 | 13.97 | 14.12 | 1,769,279 | +0.13(+0.94%) |
Mar 26, 2004 | 14.20 | 14.24 | 13.91 | 13.99 | 2,529,495 | -0.21(-1.49%) |
Mar 25, 2004 | 14.00 | 14.26 | 13.97 | 14.20 | 1,974,809 | +0.21(+1.47%) |
Mar 24, 2004 | 14.23 | 14.26 | 13.97 | 13.99 | 2,506,873 | -0.24(-1.68%) |
Mar 23, 2004 | 13.93 | 14.31 | 13.93 | 14.23 | 3,398,439 | +0.30(+2.17%) |
Mar 22, 2004 | 13.86 | 14.17 | 13.70 | 13.93 | 3,352,142 | +0.07(+0.54%) |
Mar 19, 2004 | 13.83 | 14.10 | 13.75 | 13.86 | 1,824,695 | +0.03(+0.21%) |
Mar 18, 2004 | 14.47 | 14.47 | 13.43 | 13.83 | 4,244,060 | -0.42(-2.96%) |
Mar 17, 2004 | 13.89 | 14.27 | 13.89 | 14.25 | 4,693,701 | +0.38(+2.71%) |
Mar 16, 2004 | 13.85 | 13.93 | 13.69 | 13.87 | 2,500,209 | +0.03(+0.25%) |
Mar 15, 2004 | 14.11 | 14.25 | 13.76 | 13.84 | 2,569,128 | -0.16(-1.14%) |
Mar 12, 2004 | 13.85 | 14.02 | 13.68 | 14.00 | 1,656,342 | +0.14(+1.03%) |
Mar 11, 2004 | 13.86 | 14.12 | 13.79 | 13.86 | 2,549,662 | -0.04(-0.29%) |
Mar 10, 2004 | 14.27 | 14.29 | 13.89 | 13.90 | 2,185,951 | -0.36(-2.56%) |
Mar 09, 2004 | 14.32 | 14.35 | 14.12 | 14.26 | 1,718,422 | -0.09(-0.64%) |
Mar 08, 2004 | 14.42 | 14.60 | 14.31 | 14.35 | 2,052,672 | -0.11(-0.79%) |
Mar 05, 2004 | 14.28 | 14.57 | 14.22 | 14.47 | 3,056,824 | +0.25(+1.76%) |
Mar 04, 2004 | 14.17 | 14.34 | 14.08 | 14.22 | 4,216,352 | +0.19(+1.34%) |
Mar 03, 2004 | 14.13 | 14.13 | 13.94 | 14.03 | 2,167,888 | -0.12(-0.85%) |
Mar 02, 2004 | 14.07 | 14.23 | 14.00 | 14.15 | 3,179,757 | +0.11(+0.81%) |
Mar 01, 2004 | 13.91 | 14.14 | 13.77 | 14.03 | 2,568,953 | +0.12(+0.86%) |
Feb 27, 2004 | 13.53 | 14.07 | 13.46 | 13.91 | 6,422,821 | +0.57(+4.27%) |
Feb 26, 2004 | 13.80 | 14.54 | 13.25 | 13.34 | 11,025,332 | +0.72(+5.69%) |
Feb 25, 2004 | 12.43 | 12.65 | 12.40 | 12.62 | 1,727,366 | +0.20(+1.61%) |
Feb 24, 2004 | 12.61 | 12.66 | 12.33 | 12.43 | 1,262,818 | -0.18(-1.45%) |
Feb 23, 2004 | 12.56 | 12.68 | 12.49 | 12.61 | 1,074,825 | +0.05(+0.41%) |
Feb 20, 2004 | 12.63 | 12.74 | 12.48 | 12.56 | 1,876,428 | -0.02(-0.14%) |
Feb 19, 2004 | 12.80 | 12.82 | 12.55 | 12.57 | 1,696,677 | -0.23(-1.78%) |
Feb 18, 2004 | 12.77 | 12.83 | 12.70 | 12.80 | 1,607,765 | +0.05(+0.40%) |
Feb 17, 2004 | 12.61 | 12.82 | 12.57 | 12.75 | 1,376,105 | +0.10(+0.77%) |
Feb 13, 2004 | 12.63 | 12.76 | 12.56 | 12.65 | 1,283,512 | -0.01(-0.05%) |
Feb 12, 2004 | 12.60 | 12.70 | 12.55 | 12.66 | 2,034,784 | +0.09(+0.68%) |
Feb 11, 2004 | 12.60 | 12.72 | 12.49 | 12.57 | 2,270,478 | -0.06(-0.50%) |
Feb 10, 2004 | 12.47 | 12.70 | 12.45 | 12.64 | 1,645,294 | +0.09(+0.73%) |
Feb 09, 2004 | 12.52 | 12.57 | 12.38 | 12.55 | 1,085,347 | +0.03(+0.23%) |
Feb 06, 2004 | 12.55 | 12.62 | 12.35 | 12.52 | 1,623,724 | +0.00(+0.00%) |
Feb 05, 2004 | 12.48 | 12.70 | 12.43 | 12.52 | 2,501,787 | +0.03(+0.23%) |
Feb 04, 2004 | 12.41 | 12.62 | 12.12 | 12.49 | 3,795,471 | +0.08(+0.64%) |
Feb 03, 2004 | 11.97 | 12.66 | 11.88 | 12.41 | 7,662,491 | +0.57(+4.82%) |
Feb 02, 2004 | 11.66 | 12.03 | 11.60 | 11.84 | 4,499,570 | +0.43(+3.80%) |
Jan 30, 2004 | 11.46 | 11.48 | 11.38 | 11.40 | 1,421,175 | -0.11(-0.94%) |
Jan 29, 2004 | 11.35 | 11.56 | 11.35 | 11.51 | 1,433,977 | +0.17(+1.46%) |
Jan 28, 2004 | 11.46 | 11.46 | 11.29 | 11.35 | 1,113,581 | -0.05(-0.45%) |
Jan 27, 2004 | 11.39 | 11.52 | 11.38 | 11.40 | 1,388,030 | -0.06(-0.55%) |
Jan 26, 2004 | 11.56 | 11.62 | 11.34 | 11.46 | 2,305,201 | -0.22(-1.86%) |
Jan 23, 2004 | 11.66 | 11.71 | 11.43 | 11.68 | 1,651,081 | +0.07(+0.59%) |
Jan 22, 2004 | 11.80 | 11.90 | 11.56 | 11.61 | 3,406,857 | -0.03(-0.29%) |
Jan 21, 2004 | 11.46 | 11.64 | 11.44 | 11.64 | 1,578,830 | +0.13(+1.14%) |
Jan 20, 2004 | 11.62 | 11.66 | 11.43 | 11.51 | 1,043,083 | -0.15(-1.27%) |
Jan 16, 2004 | 11.58 | 11.77 | 11.54 | 11.66 | 3,107,505 | +0.11(+0.99%) |
Jan 15, 2004 | 11.56 | 11.64 | 11.42 | 11.55 | 2,444,968 | -0.04(-0.34%) |
Jan 14, 2004 | 11.29 | 11.63 | 11.26 | 11.59 | 3,781,792 | +0.36(+3.25%) |
Jan 13, 2004 | 11.18 | 11.24 | 11.13 | 11.22 | 2,070,209 | -0.03(-0.30%) |
Jan 12, 2004 | 11.25 | 11.32 | 11.06 | 11.26 | 3,591,343 | +0.30(+2.71%) |
Jan 09, 2004 | 10.92 | 11.14 | 10.89 | 10.96 | 4,788,925 | -0.03(-0.26%) |
Jan 08, 2004 | 10.83 | 11.12 | 10.81 | 10.99 | 5,956,695 | +0.15(+1.42%) |
Jan 07, 2004 | 10.67 | 10.91 | 10.54 | 10.83 | 17,980,918 | -1.07(-9.00%) |
Jan 06, 2004 | 11.87 | 12.05 | 11.80 | 11.91 | 1,890,457 | -0.03(-0.29%) |
Jan 05, 2004 | 12.00 | 12.00 | 11.82 | 11.94 | 1,223,887 | +0.02(+0.19%) |
Jan 02, 2004 | 11.96 | 12.06 | 11.87 | 11.92 | 1,183,377 | -0.08(-0.67%) |
Dec 31, 2003 | 12.02 | 12.12 | 11.94 | 12.00 | 911,558 | -0.02(-0.14%) |
Dec 30, 2003 | 11.80 | 12.04 | 11.76 | 12.01 | 957,329 | +0.18(+1.49%) |
Dec 29, 2003 | 11.69 | 11.85 | 11.60 | 11.84 | 1,331,738 | +0.15(+1.27%) |
Dec 26, 2003 | 11.64 | 11.85 | 11.60 | 11.69 | 680,599 | -0.03(-0.29%) |
Dec 24, 2003 | 11.92 | 11.92 | 11.63 | 11.72 | 1,027,826 | -0.20(-1.67%) |
Dec 23, 2003 | 11.72 | 11.93 | 11.68 | 11.92 | 1,665,461 | +0.30(+2.55%) |
Dec 22, 2003 | 11.55 | 11.66 | 11.40 | 11.63 | 2,885,315 | +0.08(+0.69%) |
Dec 19, 2003 | 11.53 | 11.86 | 11.40 | 11.55 | 4,386,809 | +0.14(+1.25%) |
Dec 18, 2003 | 11.06 | 11.42 | 11.01 | 11.40 | 1,542,178 | +0.35(+3.15%) |
Dec 17, 2003 | 11.15 | 11.16 | 11.02 | 11.06 | 2,138,251 | -0.07(-0.61%) |
Dec 16, 2003 | 11.24 | 11.31 | 11.07 | 11.13 | 1,489,919 | -0.17(-1.51%) |
Dec 15, 2003 | 11.29 | 11.40 | 11.24 | 11.30 | 2,098,969 | +0.13(+1.18%) |
Dec 12, 2003 | 11.38 | 11.41 | 11.15 | 11.17 | 2,004,095 | -0.21(-1.85%) |
Dec 11, 2003 | 11.60 | 11.66 | 11.38 | 11.38 | 1,674,756 | -0.27(-2.30%) |
Dec 10, 2003 | 11.39 | 11.64 | 11.39 | 11.64 | 1,551,823 | +0.22(+1.90%) |
Dec 09, 2003 | 11.44 | 11.51 | 11.39 | 11.43 | 1,263,344 | -0.02(-0.20%) |
Dec 08, 2003 | 11.39 | 11.48 | 11.33 | 11.45 | 1,697,904 | +0.02(+0.15%) |
Dec 05, 2003 | 11.48 | 11.48 | 11.33 | 11.43 | 1,067,985 | -0.05(-0.40%) |
Dec 04, 2003 | 11.55 | 11.58 | 11.39 | 11.48 | 2,152,631 | -0.13(-1.08%) |
Dec 03, 2003 | 11.72 | 11.77 | 11.57 | 11.60 | 1,373,826 | -0.07(-0.59%) |
Dec 02, 2003 | 11.89 | 11.89 | 11.62 | 11.67 | 1,665,461 | -0.27(-2.29%) |
Dec 01, 2003 | 11.81 | 11.98 | 11.75 | 11.95 | 1,705,445 | +0.14(+1.16%) |
Nov 28, 2003 | 11.75 | 11.86 | 11.69 | 11.81 | 638,687 | +0.04(+0.34%) |
Nov 26, 2003 | 11.73 | 11.77 | 11.64 | 11.77 | 1,230,200 | +0.02(+0.19%) |
Nov 25, 2003 | 11.61 | 11.79 | 11.54 | 11.75 | 1,148,479 | +0.13(+1.13%) |
Nov 24, 2003 | 11.40 | 11.62 | 11.31 | 11.62 | 1,264,923 | +0.30(+2.67%) |
Nov 21, 2003 | 11.06 | 11.31 | 11.01 | 11.31 | 2,576,844 | +0.25(+2.27%) |
Nov 20, 2003 | 11.15 | 11.17 | 11.05 | 11.06 | 1,555,857 | -0.15(-1.32%) |
Nov 19, 2003 | 11.18 | 11.26 | 10.93 | 11.21 | 3,033,325 | -0.14(-1.26%) |
Nov 18, 2003 | 11.53 | 11.54 | 11.34 | 11.35 | 1,188,463 | -0.19(-1.68%) |
Nov 17, 2003 | 11.58 | 11.70 | 11.34 | 11.55 | 1,095,167 | -0.14(-1.22%) |
Nov 14, 2003 | 11.71 | 11.75 | 11.60 | 11.69 | 1,348,573 | -0.07(-0.58%) |
Nov 13, 2003 | 11.68 | 11.78 | 11.59 | 11.76 | 1,089,380 | +0.08(+0.68%) |
Nov 12, 2003 | 11.49 | 11.74 | 11.43 | 11.68 | 1,873,271 | +0.21(+1.84%) |
Nov 11, 2003 | 11.46 | 11.50 | 11.41 | 11.47 | 1,403,463 | +0.01(+0.05%) |
Nov 10, 2003 | 11.60 | 11.60 | 11.45 | 11.46 | 2,132,815 | -0.14(-1.23%) |
Nov 07, 2003 | 11.74 | 11.97 | 11.59 | 11.60 | 1,449,409 | -0.03(-0.29%) |
Nov 06, 2003 | 11.58 | 11.68 | 11.50 | 11.64 | 1,868,186 | +0.07(+0.59%) |
Nov 05, 2003 | 11.34 | 11.70 | 11.46 | 11.57 | 2,508,451 | -0.08(-0.68%) |
Nov 04, 2003 | 11.34 | 11.81 | 11.34 | 11.65 | 5,873,922 | -0.55(-4.53%) |
Nov 03, 2003 | 11.95 | 12.25 | 11.92 | 12.20 | 854,609 | +0.27(+2.25%) |
Oct 31, 2003 | 11.97 | 11.97 | 11.89 | 11.94 | 1,484,132 | -0.04(-0.33%) |
Oct 30, 2003 | 11.83 | 12.04 | 11.83 | 11.97 | 1,681,244 | +0.15(+1.30%) |
Oct 29, 2003 | 11.59 | 11.83 | 11.55 | 11.82 | 1,236,689 | +0.17(+1.42%) |
Oct 28, 2003 | 11.51 | 11.67 | 11.46 | 11.66 | 1,237,916 | +0.22(+1.94%) |
Oct 27, 2003 | 11.40 | 11.51 | 11.32 | 11.43 | 1,048,520 | +0.02(+0.20%) |
Oct 24, 2003 | 11.21 | 11.44 | 11.19 | 11.41 | 1,563,573 | +0.21(+1.83%) |
Oct 23, 2003 | 11.23 | 11.40 | 11.19 | 11.21 | 2,564,569 | -0.09(-0.76%) |
Oct 22, 2003 | 11.55 | 11.55 | 11.24 | 11.29 | 3,096,457 | -0.26(-2.22%) |
Oct 21, 2003 | 11.69 | 11.85 | 11.34 | 11.55 | 4,704,749 | -0.30(-2.55%) |
Oct 20, 2003 | 11.78 | 11.91 | 11.71 | 11.85 | 3,027,538 | +0.03(+0.29%) |
Oct 17, 2003 | 11.75 | 11.86 | 11.66 | 11.82 | 3,801,258 | +0.07(+0.58%) |
Oct 16, 2003 | 11.42 | 11.76 | 11.42 | 11.75 | 3,119,255 | +0.33(+2.90%) |
Oct 15, 2003 | 11.41 | 11.41 | 11.09 | 11.42 | 7,213,727 | +0.01(+0.05%) |
Oct 14, 2003 | 11.26 | 11.43 | 11.17 | 11.41 | 3,296,551 | +0.15(+1.32%) |
Oct 13, 2003 | 11.03 | 11.27 | 11.03 | 11.26 | 2,174,903 | +0.24(+2.17%) |
Oct 10, 2003 | 11.12 | 11.18 | 10.99 | 11.02 | 2,075,470 | -0.15(-1.38%) |
Oct 09, 2003 | 10.95 | 11.26 | 10.94 | 11.18 | 3,161,518 | +0.25(+2.24%) |
Oct 08, 2003 | 10.85 | 10.99 | 10.81 | 10.93 | 1,846,265 | +0.10(+0.90%) |
Oct 07, 2003 | 10.86 | 10.95 | 10.81 | 10.83 | 3,126,445 | -0.11(-0.99%) |
Oct 06, 2003 | 10.93 | 11.03 | 10.90 | 10.94 | 1,484,132 | +0.02(+0.16%) |
Oct 03, 2003 | 10.93 | 10.97 | 10.83 | 10.93 | 3,877,893 | +0.17(+1.59%) |
Oct 02, 2003 | 10.87 | 10.94 | 10.75 | 10.75 | 3,651,319 | -0.19(-1.77%) |
Oct 01, 2003 | 10.86 | 11.01 | 10.85 | 10.95 | 4,173,387 | +0.11(+1.05%) |
Sep 30, 2003 | 10.68 | 10.87 | 10.52 | 10.83 | 2,982,118 | +0.15(+1.44%) |
Sep 29, 2003 | 10.52 | 10.72 | 10.44 | 10.68 | 1,781,554 | +0.19(+1.85%) |
Sep 26, 2003 | 10.69 | 10.83 | 10.49 | 10.49 | 3,706,910 | -0.21(-1.92%) |
Sep 25, 2003 | 11.05 | 11.05 | 10.41 | 10.69 | 15,512,626 | -1.49(-12.26%) |
Sep 24, 2003 | 12.46 | 12.46 | 12.19 | 12.19 | 1,794,707 | -0.27(-2.20%) |
Sep 23, 2003 | 12.56 | 12.52 | 12.41 | 12.46 | 1,562,521 | -0.10(-0.82%) |
Sep 22, 2003 | 12.78 | 12.78 | 12.47 | 12.56 | 966,623 | -0.21(-1.65%) |
Sep 19, 2003 | 12.76 | 12.82 | 12.69 | 12.77 | 1,349,976 | -0.05(-0.40%) |
Sep 18, 2003 | 12.64 | 12.90 | 12.60 | 12.82 | 1,450,286 | +0.18(+1.40%) |
Sep 17, 2003 | 12.69 | 12.79 | 12.50 | 12.65 | 1,885,722 | -0.07(-0.54%) |
Sep 16, 2003 | 12.72 | 12.96 | 12.70 | 12.72 | 1,760,335 | +0.00(+0.00%) |
Sep 15, 2003 | 12.40 | 12.74 | 12.37 | 12.72 | 1,506,403 | +0.35(+2.86%) |
Sep 12, 2003 | 12.44 | 12.55 | 12.27 | 12.36 | 1,124,804 | -0.06(-0.51%) |
Sep 11, 2003 | 12.50 | 12.60 | 12.40 | 12.43 | 1,170,224 | -0.08(-0.64%) |
Sep 10, 2003 | 12.53 | 12.59 | 12.44 | 12.51 | 1,166,717 | -0.09(-0.68%) |
Sep 09, 2003 | 12.48 | 12.61 | 12.43 | 12.59 | 1,176,538 | +0.06(+0.45%) |
Sep 08, 2003 | 12.67 | 12.82 | 12.46 | 12.53 | 1,690,188 | -0.15(-1.17%) |
Sep 05, 2003 | 12.64 | 12.77 | 12.49 | 12.68 | 1,364,005 | +0.05(+0.36%) |
Sep 04, 2003 | 12.75 | 12.80 | 12.57 | 12.64 | 2,222,778 | -0.17(-1.29%) |
Sep 03, 2003 | 12.74 | 12.82 | 12.65 | 12.80 | 998,540 | -0.01(-0.09%) |