Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 9.588 | 9.632 | 9.541 | 9.581 | 305,421 | +0.04(+0.40%) |
Sep 29, 2004 | 9.425 | 9.568 | 9.416 | 9.543 | 3,945,360 | +0.12(+1.33%) |
Sep 28, 2004 | 9.423 | 9.445 | 9.331 | 9.418 | 116,607 | +0.01(+0.09%) |
Sep 27, 2004 | 9.436 | 9.501 | 9.394 | 9.409 | 197,783 | -0.08(-0.89%) |
Sep 24, 2004 | 9.601 | 9.655 | 9.492 | 9.494 | 126,473 | -0.12(-1.23%) |
Sep 23, 2004 | 9.581 | 9.646 | 9.548 | 9.612 | 153,383 | +0.04(+0.37%) |
Sep 22, 2004 | 9.655 | 9.693 | 9.570 | 9.577 | 163,250 | -0.20(-2.01%) |
Sep 21, 2004 | 9.744 | 9.804 | 9.715 | 9.773 | 109,879 | +0.06(+0.64%) |
Sep 20, 2004 | 9.588 | 9.793 | 9.588 | 9.710 | 237,250 | +0.09(+0.93%) |
Sep 17, 2004 | 9.614 | 9.646 | 9.548 | 9.621 | 178,050 | +0.04(+0.47%) |
Sep 16, 2004 | 9.617 | 9.672 | 9.577 | 9.577 | 96,425 | +0.01(+0.12%) |
Sep 15, 2004 | 9.646 | 9.650 | 9.550 | 9.565 | 218,414 | -0.15(-1.58%) |
Sep 14, 2004 | 9.628 | 9.744 | 9.628 | 9.719 | 215,274 | +0.04(+0.37%) |
Sep 13, 2004 | 9.699 | 9.802 | 9.677 | 9.684 | 1,936,128 | +0.06(+0.60%) |
Sep 10, 2004 | 9.470 | 9.666 | 9.450 | 9.626 | 135,443 | +0.19(+2.01%) |
Sep 09, 2004 | 9.331 | 9.494 | 9.311 | 9.436 | 2,127,633 | +0.15(+1.63%) |
Sep 08, 2004 | 9.240 | 9.329 | 9.240 | 9.284 | 111,673 | +0.02(+0.19%) |
Sep 07, 2004 | 9.287 | 9.320 | 9.222 | 9.267 | 166,838 | +0.05(+0.51%) |
Sep 03, 2004 | 9.287 | 9.334 | 9.189 | 9.220 | 305,421 | -0.25(-2.59%) |
Sep 02, 2004 | 9.356 | 9.465 | 9.318 | 9.465 | 150,692 | +0.12(+1.24%) |
Sep 01, 2004 | 9.325 | 9.418 | 9.276 | 9.349 | 54,715 | +0.05(+0.53%) |
Aug 31, 2004 | 9.302 | 9.336 | 9.184 | 9.300 | 288,378 | -0.02(-0.26%) |
Aug 30, 2004 | 9.405 | 9.427 | 9.316 | 9.325 | 195,092 | -0.14(-1.51%) |
Aug 27, 2004 | 9.421 | 9.494 | 9.421 | 9.467 | 62,788 | +0.05(+0.57%) |
Aug 26, 2004 | 9.429 | 9.456 | 9.400 | 9.414 | 95,528 | -0.05(-0.49%) |
Aug 25, 2004 | 9.347 | 9.487 | 9.309 | 9.461 | 126,473 | +0.14(+1.53%) |
Aug 24, 2004 | 9.454 | 9.454 | 9.296 | 9.318 | 124,680 | -0.08(-0.90%) |
Aug 23, 2004 | 9.365 | 9.465 | 9.365 | 9.403 | 90,594 | +0.06(+0.69%) |
Aug 20, 2004 | 9.244 | 9.392 | 9.244 | 9.338 | 57,406 | +0.04(+0.41%) |
Aug 19, 2004 | 9.293 | 9.347 | 9.242 | 9.300 | 209,892 | -0.01(-0.12%) |
Aug 18, 2004 | 9.073 | 9.351 | 9.062 | 9.311 | 170,874 | +0.18(+2.00%) |
Aug 17, 2004 | 9.108 | 9.186 | 9.095 | 9.128 | 122,437 | +0.07(+0.79%) |
Aug 16, 2004 | 9.004 | 9.097 | 8.990 | 9.057 | 105,394 | +0.12(+1.32%) |
Aug 13, 2004 | 8.952 | 8.975 | 8.885 | 8.939 | 260,123 | +0.06(+0.63%) |
Aug 12, 2004 | 9.017 | 9.030 | 8.852 | 8.883 | 302,730 | -0.25(-2.69%) |
Aug 11, 2004 | 9.148 | 9.148 | 9.048 | 9.128 | 496,029 | -0.26(-2.73%) |
Aug 10, 2004 | 9.329 | 9.400 | 9.284 | 9.385 | 329,639 | +0.14(+1.54%) |
Aug 09, 2004 | 9.267 | 9.293 | 9.233 | 9.242 | 393,325 | -0.01(-0.10%) |
Aug 06, 2004 | 9.421 | 9.445 | 9.233 | 9.251 | 535,047 | -0.27(-2.83%) |
Aug 05, 2004 | 9.699 | 9.719 | 9.521 | 9.521 | 74,449 | -0.14(-1.41%) |
Aug 04, 2004 | 9.655 | 9.717 | 9.586 | 9.657 | 53,370 | -0.01(-0.14%) |
Aug 03, 2004 | 9.822 | 9.822 | 9.646 | 9.670 | 156,522 | -0.19(-1.88%) |
Aug 02, 2004 | 9.742 | 9.880 | 9.742 | 9.855 | 81,625 | +0.04(+0.41%) |
Jul 30, 2004 | 9.782 | 9.895 | 9.744 | 9.815 | 158,316 | +0.06(+0.66%) |
Jul 29, 2004 | 9.730 | 9.815 | 9.706 | 9.751 | 103,152 | +0.11(+1.11%) |
Jul 28, 2004 | 9.599 | 9.661 | 9.472 | 9.643 | 104,049 | +0.01(+0.09%) |
Jul 27, 2004 | 9.612 | 9.688 | 9.521 | 9.635 | 334,124 | +0.11(+1.12%) |
Jul 26, 2004 | 9.590 | 9.623 | 9.499 | 9.528 | 461,046 | -0.06(-0.67%) |
Jul 23, 2004 | 9.664 | 9.697 | 9.541 | 9.592 | 103,152 | -0.20(-2.07%) |
Jul 22, 2004 | 9.648 | 9.824 | 9.603 | 9.795 | 180,741 | +0.10(+1.08%) |
Jul 21, 2004 | 9.996 | 10.02 | 9.657 | 9.690 | 243,529 | -0.17(-1.72%) |
Jul 20, 2004 | 9.681 | 9.862 | 9.681 | 9.860 | 118,401 | +0.20(+2.05%) |
Jul 19, 2004 | 9.655 | 9.733 | 9.577 | 9.661 | 264,160 | +0.02(+0.23%) |
Jul 16, 2004 | 9.844 | 9.858 | 9.628 | 9.639 | 153,831 | -0.13(-1.30%) |
Jul 15, 2004 | 9.860 | 9.884 | 9.762 | 9.766 | 277,614 | -0.02(-0.16%) |
Jul 14, 2004 | 9.777 | 9.933 | 9.777 | 9.782 | 356,100 | -0.23(-2.25%) |
Jul 13, 2004 | 10.05 | 10.07 | 9.982 | 10.01 | 113,916 | +0.01(+0.07%) |
Jul 12, 2004 | 9.994 | 10.04 | 9.916 | 10.00 | 350,270 | -0.08(-0.84%) |
Jul 09, 2004 | 10.09 | 10.15 | 10.06 | 10.09 | 260,572 | +0.08(+0.78%) |
Jul 08, 2004 | 10.04 | 10.15 | 10.01 | 10.01 | 285,239 | -0.16(-1.54%) |
Jul 07, 2004 | 10.16 | 10.22 | 10.11 | 10.16 | 168,183 | +0.04(+0.35%) |
Jul 06, 2004 | 10.28 | 10.28 | 10.04 | 10.13 | 129,613 | -0.29(-2.82%) |
Jul 02, 2004 | 10.50 | 10.50 | 10.37 | 10.42 | 578,999 | -0.09(-0.87%) |
Jul 01, 2004 | 10.75 | 10.75 | 10.46 | 10.51 | 111,673 | -0.23(-2.18%) |
Jun 30, 2004 | 10.72 | 10.80 | 10.65 | 10.75 | 165,492 | +0.08(+0.79%) |
Jun 29, 2004 | 10.56 | 10.70 | 10.56 | 10.66 | 547,156 | +0.08(+0.76%) |
Jun 28, 2004 | 10.74 | 10.74 | 10.55 | 10.58 | 75,794 | -0.09(-0.82%) |
Jun 25, 2004 | 10.65 | 10.72 | 10.60 | 10.67 | 91,043 | +0.01(+0.13%) |
Jun 24, 2004 | 10.68 | 10.75 | 10.59 | 10.66 | 128,716 | -0.03(-0.25%) |
Jun 23, 2004 | 10.51 | 10.69 | 10.49 | 10.68 | 146,207 | +0.15(+1.40%) |
Jun 22, 2004 | 10.37 | 10.54 | 10.31 | 10.54 | 176,256 | +0.17(+1.61%) |
Jun 21, 2004 | 10.47 | 10.50 | 10.34 | 10.37 | 140,825 | -0.06(-0.54%) |
Jun 18, 2004 | 10.33 | 10.50 | 10.32 | 10.42 | 120,643 | +0.00(+0.04%) |
Jun 17, 2004 | 10.45 | 10.46 | 10.38 | 10.42 | 76,243 | -0.06(-0.57%) |
Jun 16, 2004 | 10.55 | 10.56 | 10.48 | 10.48 | 126,922 | -0.06(-0.61%) |
Jun 15, 2004 | 10.51 | 10.64 | 10.51 | 10.54 | 214,826 | +0.12(+1.16%) |
Jun 14, 2004 | 10.49 | 10.53 | 10.36 | 10.42 | 280,754 | -0.12(-1.16%) |
Jun 10, 2004 | 10.58 | 10.58 | 10.50 | 10.55 | 147,552 | +0.01(+0.06%) |
Jun 09, 2004 | 10.60 | 10.66 | 10.51 | 10.54 | 93,734 | -0.14(-1.32%) |
Jun 08, 2004 | 10.58 | 10.69 | 10.56 | 10.68 | 131,855 | +0.08(+0.76%) |
Jun 07, 2004 | 10.44 | 10.63 | 10.44 | 10.60 | 72,655 | +0.21(+2.02%) |
Jun 04, 2004 | 10.42 | 10.48 | 10.38 | 10.39 | 228,281 | +0.16(+1.55%) |
Jun 03, 2004 | 10.36 | 10.37 | 10.23 | 10.23 | 223,796 | -0.19(-1.82%) |
Jun 02, 2004 | 10.46 | 10.47 | 10.34 | 10.42 | 83,867 | -0.02(-0.21%) |
Jun 01, 2004 | 10.41 | 10.48 | 10.33 | 10.44 | 222,002 | -0.06(-0.61%) |
May 28, 2004 | 10.46 | 10.51 | 10.41 | 10.51 | 71,309 | +0.05(+0.45%) |
May 27, 2004 | 10.47 | 10.50 | 10.35 | 10.46 | 169,528 | +0.09(+0.84%) |
May 26, 2004 | 10.34 | 10.42 | 10.28 | 10.37 | 198,680 | +0.04(+0.37%) |
May 25, 2004 | 10.14 | 10.39 | 10.07 | 10.34 | 242,632 | +0.16(+1.56%) |
May 24, 2004 | 10.22 | 10.23 | 10.09 | 10.18 | 165,492 | +0.07(+0.66%) |
May 21, 2004 | 10.12 | 10.15 | 10.02 | 10.11 | 138,583 | +0.05(+0.51%) |
May 20, 2004 | 10.03 | 10.12 | 9.982 | 10.06 | 215,723 | -0.03(-0.27%) |
May 19, 2004 | 10.16 | 10.27 | 10.04 | 10.09 | 281,651 | +0.11(+1.10%) |
May 18, 2004 | 9.994 | 10.03 | 9.958 | 9.978 | 203,614 | +0.09(+0.92%) |
May 17, 2004 | 9.842 | 9.931 | 9.788 | 9.887 | 192,850 | -0.15(-1.49%) |
May 14, 2004 | 10.16 | 10.16 | 9.971 | 10.04 | 152,486 | -0.17(-1.68%) |
May 13, 2004 | 10.18 | 10.25 | 10.08 | 10.21 | 132,752 | +0.02(+0.15%) |
May 12, 2004 | 10.18 | 10.19 | 9.907 | 10.19 | 190,607 | -0.06(-0.57%) |
May 11, 2004 | 10.15 | 10.26 | 10.13 | 10.25 | 277,614 | +0.24(+2.36%) |
May 10, 2004 | 9.978 | 10.08 | 9.944 | 10.01 | 123,783 | -0.13(-1.30%) |
May 07, 2004 | 10.15 | 10.27 | 10.12 | 10.15 | 96,425 | +0.07(+0.66%) |
May 06, 2004 | 10.03 | 10.15 | 10.00 | 10.08 | 290,621 | -0.11(-1.09%) |
May 05, 2004 | 10.17 | 10.22 | 10.09 | 10.19 | 117,952 | +0.05(+0.48%) |
May 04, 2004 | 10.04 | 10.19 | 9.987 | 10.14 | 156,971 | +0.16(+1.61%) |
May 03, 2004 | 9.978 | 10.14 | 9.911 | 9.980 | 395,567 | +0.07(+0.67%) |
Apr 30, 2004 | 10.13 | 10.19 | 9.913 | 9.913 | 632,369 | -0.28(-2.73%) |
Apr 29, 2004 | 10.39 | 10.39 | 10.05 | 10.19 | 318,875 | -0.19(-1.85%) |
Apr 28, 2004 | 10.51 | 10.54 | 10.35 | 10.38 | 148,001 | -0.21(-2.00%) |
Apr 27, 2004 | 10.66 | 10.76 | 10.56 | 10.60 | 116,158 | -0.07(-0.67%) |
Apr 26, 2004 | 10.80 | 10.82 | 10.61 | 10.67 | 208,996 | -0.09(-0.83%) |
Apr 23, 2004 | 10.72 | 10.80 | 10.68 | 10.76 | 124,680 | +0.18(+1.66%) |
Apr 22, 2004 | 10.40 | 10.66 | 10.36 | 10.58 | 117,504 | +0.13(+1.26%) |
Apr 21, 2004 | 10.43 | 10.46 | 10.33 | 10.45 | 92,837 | +0.12(+1.12%) |
Apr 20, 2004 | 10.59 | 10.64 | 10.33 | 10.33 | 69,515 | -0.22(-2.09%) |
Apr 19, 2004 | 10.43 | 10.55 | 10.41 | 10.55 | 86,109 | +0.13(+1.22%) |
Apr 16, 2004 | 10.49 | 10.52 | 10.36 | 10.43 | 290,621 | -0.07(-0.70%) |
Apr 15, 2004 | 10.75 | 10.80 | 10.47 | 10.50 | 313,494 | -0.25(-2.34%) |
Apr 14, 2004 | 10.68 | 10.84 | 10.68 | 10.75 | 543,569 | -0.05(-0.45%) |
Apr 13, 2004 | 10.97 | 10.97 | 10.74 | 10.80 | 265,057 | -0.14(-1.30%) |
Apr 12, 2004 | 10.94 | 10.95 | 10.88 | 10.94 | 515,314 | +0.11(+0.99%) |
Apr 08, 2004 | 10.97 | 11.01 | 10.82 | 10.84 | 357,894 | -0.01(-0.08%) |
Apr 07, 2004 | 10.89 | 10.92 | 10.75 | 10.85 | 163,698 | -0.07(-0.61%) |
Apr 06, 2004 | 10.97 | 10.99 | 10.86 | 10.91 | 171,771 | -0.12(-1.13%) |
Apr 05, 2004 | 10.98 | 11.07 | 10.93 | 11.04 | 344,439 | +0.08(+0.73%) |
Apr 02, 2004 | 10.94 | 10.96 | 10.83 | 10.96 | 807,729 | +0.32(+3.04%) |
Apr 01, 2004 | 10.62 | 10.72 | 10.60 | 10.63 | 173,565 | +0.05(+0.51%) |
Mar 31, 2004 | 10.62 | 10.62 | 10.53 | 10.58 | 268,645 | -0.08(-0.73%) |
Mar 30, 2004 | 10.58 | 10.66 | 10.52 | 10.66 | 315,287 | +0.02(+0.19%) |
Mar 29, 2004 | 10.59 | 10.69 | 10.57 | 10.64 | 207,650 | +0.16(+1.51%) |
Mar 26, 2004 | 10.46 | 10.59 | 10.44 | 10.48 | 356,548 | -0.02(-0.21%) |
Mar 25, 2004 | 10.27 | 10.54 | 10.26 | 10.50 | 243,529 | +0.33(+3.29%) |
Mar 24, 2004 | 10.13 | 10.25 | 10.06 | 10.17 | 330,088 | +0.08(+0.77%) |
Mar 23, 2004 | 10.15 | 10.20 | 10.02 | 10.09 | 485,713 | +0.03(+0.27%) |
Mar 22, 2004 | 10.10 | 10.14 | 9.985 | 10.06 | 379,421 | -0.14(-1.35%) |
Mar 19, 2004 | 10.38 | 10.44 | 10.20 | 10.20 | 471,362 | -0.20(-1.89%) |
Mar 18, 2004 | 10.45 | 10.50 | 10.30 | 10.40 | 338,160 | -0.09(-0.89%) |
Mar 17, 2004 | 10.45 | 10.55 | 10.45 | 10.49 | 187,020 | +0.10(+0.94%) |
Mar 16, 2004 | 10.44 | 10.44 | 10.23 | 10.39 | 288,827 | +0.05(+0.45%) |
Mar 15, 2004 | 10.47 | 10.47 | 10.29 | 10.35 | 597,387 | -0.17(-1.59%) |
Mar 12, 2004 | 10.41 | 10.53 | 10.41 | 10.51 | 287,930 | +0.19(+1.84%) |
Mar 11, 2004 | 10.33 | 10.53 | 10.26 | 10.32 | 1,056,640 | -0.07(-0.67%) |
Mar 10, 2004 | 10.55 | 10.64 | 10.39 | 10.39 | 490,647 | -0.18(-1.67%) |
Mar 09, 2004 | 10.58 | 10.63 | 10.46 | 10.57 | 631,024 | -0.02(-0.23%) |
Mar 08, 2004 | 10.93 | 10.97 | 10.59 | 10.59 | 666,006 | -0.35(-3.24%) |
Mar 05, 2004 | 10.84 | 11.03 | 10.84 | 10.95 | 440,864 | -0.02(-0.20%) |
Mar 04, 2004 | 10.89 | 10.97 | 10.85 | 10.97 | 230,523 | +0.08(+0.72%) |
Mar 03, 2004 | 10.95 | 10.95 | 10.81 | 10.89 | 313,942 | -0.06(-0.55%) |
Mar 02, 2004 | 11.05 | 11.11 | 10.95 | 10.95 | 592,902 | -0.09(-0.83%) |
Mar 01, 2004 | 10.88 | 11.06 | 10.88 | 11.04 | 415,749 | +0.13(+1.21%) |
Feb 27, 2004 | 10.96 | 11.01 | 10.84 | 10.91 | 152,486 | -0.05(-0.43%) |
Feb 26, 2004 | 10.88 | 11.03 | 10.83 | 10.96 | 201,371 | +0.03(+0.31%) |
Feb 25, 2004 | 10.80 | 10.93 | 10.80 | 10.93 | 156,522 | +0.18(+1.66%) |
Feb 24, 2004 | 10.69 | 10.87 | 10.67 | 10.75 | 629,678 | -0.01(-0.12%) |
Feb 23, 2004 | 11.03 | 11.04 | 10.71 | 10.76 | 600,975 | -0.22(-2.01%) |
Feb 20, 2004 | 11.09 | 11.10 | 10.89 | 10.98 | 1,607,834 | -0.08(-0.77%) |
Feb 19, 2004 | 11.33 | 11.36 | 11.04 | 11.07 | 391,082 | -0.19(-1.70%) |
Feb 18, 2004 | 11.27 | 11.32 | 11.20 | 11.26 | 84,764 | +0.02(+0.16%) |
Feb 17, 2004 | 11.20 | 11.29 | 11.16 | 11.24 | 152,037 | +0.13(+1.18%) |
Feb 13, 2004 | 11.34 | 11.34 | 11.08 | 11.11 | 155,177 | -0.09(-0.84%) |
Feb 12, 2004 | 11.30 | 11.36 | 11.20 | 11.20 | 182,983 | -0.08(-0.73%) |
Feb 11, 2004 | 11.26 | 11.35 | 11.23 | 11.28 | 305,869 | +0.06(+0.54%) |
Feb 10, 2004 | 11.18 | 11.27 | 11.16 | 11.22 | 129,613 | +0.06(+0.52%) |
Feb 09, 2004 | 11.42 | 11.48 | 11.14 | 11.17 | 274,923 | -0.05(-0.44%) |
Feb 06, 2004 | 11.06 | 11.23 | 10.98 | 11.22 | 570,478 | +0.25(+2.30%) |
Feb 05, 2004 | 11.00 | 11.04 | 10.88 | 10.96 | 328,742 | +0.04(+0.33%) |
Feb 04, 2004 | 11.06 | 11.10 | 10.91 | 10.93 | 715,340 | -0.36(-3.20%) |
Feb 03, 2004 | 11.22 | 11.32 | 11.21 | 11.29 | 225,590 | +0.04(+0.40%) |
Feb 02, 2004 | 11.36 | 11.40 | 11.18 | 11.24 | 201,371 | -0.02(-0.14%) |
Jan 30, 2004 | 11.26 | 11.37 | 11.22 | 11.26 | 291,966 | +0.00(+0.00%) |
Jan 29, 2004 | 11.43 | 11.45 | 11.11 | 11.26 | 666,455 | -0.13(-1.17%) |
Jan 28, 2004 | 11.66 | 11.68 | 11.35 | 11.39 | 322,463 | -0.17(-1.45%) |
Jan 27, 2004 | 11.75 | 11.80 | 11.52 | 11.56 | 232,765 | -0.21(-1.74%) |
Jan 26, 2004 | 11.61 | 11.78 | 11.55 | 11.77 | 151,140 | +0.23(+1.97%) |
Jan 23, 2004 | 11.60 | 11.70 | 11.48 | 11.54 | 414,404 | -0.09(-0.75%) |
Jan 22, 2004 | 11.83 | 11.83 | 11.57 | 11.63 | 879,039 | -0.13(-1.14%) |
Jan 21, 2004 | 11.80 | 11.81 | 11.64 | 11.76 | 235,456 | -0.12(-1.05%) |
Jan 20, 2004 | 11.93 | 11.94 | 11.82 | 11.88 | 413,507 | +0.04(+0.32%) |
Jan 16, 2004 | 11.72 | 11.87 | 11.71 | 11.85 | 411,713 | +0.23(+2.00%) |
Jan 15, 2004 | 11.57 | 11.75 | 11.49 | 11.61 | 921,645 | +0.01(+0.10%) |
Jan 14, 2004 | 11.53 | 11.60 | 11.48 | 11.60 | 227,384 | +0.14(+1.23%) |
Jan 13, 2004 | 11.68 | 11.69 | 11.40 | 11.46 | 255,190 | -0.20(-1.70%) |
Jan 12, 2004 | 11.53 | 11.66 | 11.44 | 11.66 | 385,252 | +0.18(+1.55%) |
Jan 09, 2004 | 11.45 | 11.64 | 11.42 | 11.48 | 259,675 | -0.10(-0.83%) |
Jan 08, 2004 | 11.46 | 11.58 | 11.38 | 11.58 | 571,823 | +0.21(+1.82%) |
Jan 07, 2004 | 11.26 | 11.37 | 11.19 | 11.37 | 258,778 | +0.12(+1.09%) |
Jan 06, 2004 | 11.14 | 11.28 | 11.09 | 11.25 | 169,528 | +0.08(+0.70%) |
Jan 05, 2004 | 11.01 | 11.18 | 11.01 | 11.17 | 293,760 | +0.31(+2.90%) |
Jan 02, 2004 | 10.94 | 10.97 | 10.81 | 10.86 | 217,517 | +0.04(+0.37%) |
Dec 31, 2003 | 10.89 | 10.90 | 10.78 | 10.82 | 445,798 | -0.05(-0.49%) |
Dec 30, 2003 | 10.88 | 10.90 | 10.81 | 10.87 | 208,099 | +0.00(+0.00%) |
Dec 29, 2003 | 10.75 | 10.89 | 10.74 | 10.87 | 159,662 | +0.16(+1.48%) |
Dec 26, 2003 | 10.69 | 10.75 | 10.67 | 10.71 | 326,500 | +0.06(+0.52%) |
Dec 24, 2003 | 10.67 | 10.71 | 10.62 | 10.66 | 88,800 | -0.02(-0.23%) |
Dec 23, 2003 | 10.60 | 10.70 | 10.60 | 10.68 | 357,445 | +0.10(+0.91%) |
Dec 22, 2003 | 10.62 | 10.62 | 10.53 | 10.58 | 532,805 | -0.01(-0.06%) |
Dec 19, 2003 | 10.59 | 10.65 | 10.53 | 10.59 | 246,669 | -0.04(-0.40%) |
Dec 18, 2003 | 10.48 | 10.65 | 10.48 | 10.63 | 285,687 | +0.27(+2.58%) |
Dec 17, 2003 | 10.40 | 10.45 | 10.34 | 10.37 | 232,765 | -0.10(-0.98%) |
Dec 16, 2003 | 10.44 | 10.49 | 10.32 | 10.47 | 1,249,491 | -0.02(-0.23%) |
Dec 15, 2003 | 10.77 | 10.77 | 10.49 | 10.49 | 764,674 | -0.12(-1.18%) |
Dec 12, 2003 | 10.59 | 10.62 | 10.51 | 10.62 | 183,432 | +0.03(+0.25%) |
Dec 11, 2003 | 10.40 | 10.61 | 10.37 | 10.59 | 175,359 | +0.20(+1.95%) |
Dec 10, 2003 | 10.38 | 10.41 | 10.27 | 10.39 | 329,639 | +0.08(+0.74%) |
Dec 09, 2003 | 10.65 | 10.65 | 10.31 | 10.31 | 251,602 | -0.31(-2.92%) |
Dec 08, 2003 | 10.62 | 10.63 | 10.48 | 10.62 | 213,032 | +0.04(+0.34%) |
Dec 05, 2003 | 10.63 | 10.65 | 10.53 | 10.59 | 151,589 | -0.21(-1.90%) |
Dec 04, 2003 | 10.77 | 10.79 | 10.77 | 10.79 | 247,566 | +0.04(+0.41%) |
Dec 03, 2003 | 10.87 | 10.87 | 10.75 | 10.75 | 202,717 | -0.02(-0.14%) |
Dec 02, 2003 | 10.81 | 10.84 | 10.76 | 10.76 | 301,833 | -0.04(-0.41%) |
Dec 01, 2003 | 10.83 | 10.83 | 10.77 | 10.81 | 126,025 | +0.09(+0.81%) |
Nov 28, 2003 | 10.66 | 10.73 | 10.65 | 10.72 | 126,473 | +0.06(+0.59%) |
Nov 26, 2003 | 10.69 | 10.69 | 10.50 | 10.66 | 160,110 | +0.08(+0.78%) |
Nov 25, 2003 | 10.64 | 10.69 | 10.58 | 10.58 | 229,178 | -0.03(-0.25%) |
Nov 24, 2003 | 10.46 | 10.66 | 10.46 | 10.60 | 178,498 | +0.31(+3.06%) |
Nov 21, 2003 | 10.29 | 10.36 | 10.29 | 10.29 | 240,390 | +0.01(+0.13%) |
Nov 20, 2003 | 10.29 | 10.49 | 10.23 | 10.27 | 233,214 | -0.12(-1.12%) |
Nov 19, 2003 | 10.35 | 10.42 | 10.26 | 10.39 | 263,711 | +0.14(+1.41%) |
Nov 18, 2003 | 10.54 | 10.54 | 10.25 | 10.25 | 684,843 | -0.18(-1.69%) |
Nov 17, 2003 | 10.40 | 10.44 | 10.29 | 10.42 | 188,365 | -0.12(-1.12%) |
Nov 14, 2003 | 10.83 | 10.83 | 10.54 | 10.54 | 105,394 | -0.25(-2.32%) |
Nov 13, 2003 | 10.79 | 10.85 | 10.73 | 10.79 | 136,340 | -0.06(-0.53%) |
Nov 12, 2003 | 10.72 | 10.86 | 10.70 | 10.85 | 1,582,718 | +0.26(+2.44%) |
Nov 11, 2003 | 10.62 | 10.65 | 10.57 | 10.59 | 370,003 | -0.06(-0.57%) |
Nov 10, 2003 | 10.79 | 10.83 | 10.65 | 10.65 | 201,820 | -0.18(-1.71%) |
Nov 07, 2003 | 10.86 | 10.97 | 10.83 | 10.83 | 376,282 | -0.03(-0.25%) |
Nov 06, 2003 | 10.81 | 10.91 | 10.73 | 10.86 | 184,329 | +0.10(+0.95%) |
Nov 05, 2003 | 10.75 | 10.77 | 10.67 | 10.76 | 89,249 | +0.04(+0.37%) |
Nov 04, 2003 | 10.75 | 10.79 | 10.67 | 10.72 | 332,330 | -0.08(-0.76%) |
Nov 03, 2003 | 10.62 | 10.80 | 10.61 | 10.80 | 264,698 | +0.25(+2.41%) |
Oct 31, 2003 | 10.58 | 10.60 | 10.50 | 10.55 | 85,661 | +0.00(+0.00%) |
Oct 30, 2003 | 10.59 | 10.64 | 10.55 | 10.55 | 441,761 | -0.00(-0.02%) |
Oct 29, 2003 | 10.51 | 10.57 | 10.47 | 10.55 | 248,014 | +0.05(+0.47%) |
Oct 28, 2003 | 10.29 | 10.50 | 10.29 | 10.50 | 128,716 | +0.31(+3.09%) |
Oct 27, 2003 | 10.21 | 10.26 | 10.14 | 10.19 | 156,074 | +0.10(+0.95%) |
Oct 24, 2003 | 10.09 | 10.13 | 9.938 | 10.09 | 473,604 | -0.20(-1.95%) |
Oct 23, 2003 | 10.21 | 10.32 | 10.21 | 10.29 | 191,056 | -0.10(-0.99%) |
Oct 22, 2003 | 10.48 | 10.48 | 10.37 | 10.39 | 165,044 | -0.17(-1.58%) |
Oct 21, 2003 | 10.58 | 10.64 | 10.51 | 10.56 | 324,257 | +0.05(+0.45%) |
Oct 20, 2003 | 10.44 | 10.51 | 10.35 | 10.51 | 217,068 | +0.12(+1.18%) |
Oct 17, 2003 | 10.55 | 10.55 | 10.35 | 10.39 | 246,669 | -0.12(-1.17%) |
Oct 16, 2003 | 10.48 | 10.56 | 10.46 | 10.51 | 99,116 | -0.01(-0.13%) |
Oct 15, 2003 | 10.70 | 10.70 | 10.52 | 10.53 | 312,148 | +0.04(+0.43%) |
Oct 14, 2003 | 10.39 | 10.42 | 10.39 | 10.48 | 190,159 | -0.02(-0.17%) |
Oct 13, 2003 | 10.50 | 10.50 | 10.48 | 10.50 | 512,174 | +0.13(+1.29%) |
Oct 10, 2003 | 10.40 | 10.43 | 10.32 | 10.37 | 115,261 | -0.01(-0.13%) |
Oct 09, 2003 | 10.45 | 10.52 | 10.32 | 10.38 | 479,883 | +0.09(+0.89%) |
Oct 08, 2003 | 10.37 | 10.37 | 10.23 | 10.29 | 134,098 | -0.02(-0.22%) |
Oct 07, 2003 | 10.21 | 10.31 | 10.17 | 10.31 | 903,257 | +0.10(+0.94%) |
Oct 06, 2003 | 10.11 | 10.25 | 10.11 | 10.21 | 161,904 | +0.10(+0.99%) |
Oct 03, 2003 | 10.06 | 10.21 | 10.06 | 10.11 | 143,516 | +0.29(+2.97%) |
Oct 02, 2003 | 9.864 | 9.866 | 9.786 | 9.822 | 295,105 | +0.02(+0.16%) |