Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 14.55 | 14.63 | 14.03 | 14.18 | 11,550,506 | -0.36(-2.46%) |
Nov 29, 2004 | 14.94 | 14.95 | 14.53 | 14.54 | 5,610,963 | -0.42(-2.78%) |
Nov 26, 2004 | 14.87 | 14.96 | 14.84 | 14.96 | 1,513,191 | +0.14(+0.96%) |
Nov 24, 2004 | 14.87 | 14.92 | 14.79 | 14.81 | 3,332,010 | +0.01(+0.09%) |
Nov 23, 2004 | 14.66 | 15.03 | 14.66 | 14.80 | 4,690,848 | +0.06(+0.40%) |
Nov 22, 2004 | 14.75 | 14.79 | 14.57 | 14.74 | 5,749,758 | +0.01(+0.04%) |
Nov 19, 2004 | 14.59 | 14.84 | 14.46 | 14.74 | 11,953,952 | +0.10(+0.71%) |
Nov 18, 2004 | 14.93 | 14.93 | 14.63 | 14.63 | 9,264,621 | -0.30(-2.00%) |
Nov 17, 2004 | 15.14 | 15.30 | 14.88 | 14.93 | 7,103,512 | -0.07(-0.48%) |
Nov 16, 2004 | 15.27 | 15.31 | 14.94 | 15.00 | 4,590,256 | -0.32(-2.08%) |
Nov 15, 2004 | 15.15 | 15.42 | 15.10 | 15.32 | 7,638,976 | +0.23(+1.55%) |
Nov 12, 2004 | 14.94 | 15.09 | 14.94 | 15.09 | 7,776,538 | +0.15(+1.00%) |
Nov 11, 2004 | 14.90 | 14.98 | 14.74 | 14.94 | 5,082,432 | +0.08(+0.57%) |
Nov 10, 2004 | 14.74 | 15.04 | 14.74 | 14.85 | 12,338,912 | +0.21(+1.46%) |
Nov 09, 2004 | 14.61 | 14.70 | 14.55 | 14.64 | 9,272,477 | +0.03(+0.22%) |
Nov 08, 2004 | 14.41 | 14.70 | 14.35 | 14.61 | 7,494,327 | +0.08(+0.58%) |
Nov 05, 2004 | 14.37 | 14.87 | 14.36 | 14.52 | 38,419,324 | +0.15(+1.04%) |
Nov 04, 2004 | 13.64 | 14.41 | 13.47 | 14.37 | 30,239,032 | +1.23(+9.39%) |
Nov 03, 2004 | 13.30 | 13.36 | 13.02 | 13.14 | 7,146,029 | -0.08(-0.64%) |
Nov 02, 2004 | 13.07 | 13.31 | 13.03 | 13.22 | 6,471,925 | +0.13(+0.99%) |
Nov 01, 2004 | 12.95 | 13.11 | 12.95 | 13.09 | 6,110,225 | +0.12(+0.95%) |
Oct 29, 2004 | 13.13 | 13.16 | 12.94 | 12.97 | 7,514,044 | -0.17(-1.28%) |
Oct 28, 2004 | 13.01 | 13.19 | 13.00 | 13.14 | 5,562,130 | +0.12(+0.95%) |
Oct 27, 2004 | 12.82 | 13.05 | 12.79 | 13.02 | 11,446,063 | +0.18(+1.37%) |
Oct 26, 2004 | 12.81 | 12.95 | 12.73 | 12.84 | 9,009,675 | +0.03(+0.25%) |
Oct 25, 2004 | 12.96 | 12.96 | 12.79 | 12.81 | 7,548,397 | -0.11(-0.85%) |
Oct 22, 2004 | 13.02 | 13.14 | 12.85 | 12.92 | 6,911,725 | -0.06(-0.45%) |
Oct 21, 2004 | 12.85 | 13.05 | 12.83 | 12.98 | 5,845,267 | +0.07(+0.55%) |
Oct 20, 2004 | 12.66 | 12.98 | 12.61 | 12.91 | 6,809,285 | +0.16(+1.27%) |
Oct 19, 2004 | 12.89 | 12.98 | 12.74 | 12.74 | 9,846,606 | -0.16(-1.21%) |
Oct 18, 2004 | 12.37 | 12.94 | 12.32 | 12.90 | 9,347,035 | +0.43(+3.49%) |
Oct 15, 2004 | 12.50 | 12.67 | 12.37 | 12.46 | 8,313,696 | -0.03(-0.26%) |
Oct 14, 2004 | 12.50 | 12.58 | 12.42 | 12.50 | 14,946,907 | +0.01(+0.05%) |
Oct 13, 2004 | 12.51 | 12.62 | 12.39 | 12.49 | 6,066,476 | -0.05(-0.36%) |
Oct 12, 2004 | 12.35 | 12.63 | 12.24 | 12.54 | 8,090,022 | +0.12(+0.94%) |
Oct 11, 2004 | 12.21 | 12.49 | 12.21 | 12.42 | 3,284,564 | -0.01(-0.10%) |
Oct 08, 2004 | 12.56 | 12.65 | 12.37 | 12.43 | 9,402,646 | -0.17(-1.34%) |
Oct 07, 2004 | 12.72 | 12.89 | 12.59 | 12.60 | 11,977,521 | +0.28(+2.27%) |
Oct 06, 2004 | 12.10 | 12.41 | 12.03 | 12.32 | 8,188,303 | +0.02(+0.16%) |
Oct 05, 2004 | 12.45 | 12.46 | 12.22 | 12.30 | 6,613,647 | -0.16(-1.25%) |
Oct 04, 2004 | 12.40 | 12.59 | 12.37 | 12.46 | 7,811,815 | +0.10(+0.79%) |
Oct 01, 2004 | 12.31 | 12.54 | 12.30 | 12.36 | 6,129,481 | +0.25(+2.09%) |
Sep 30, 2004 | 12.26 | 12.26 | 12.09 | 12.11 | 11,057,406 | -0.22(-1.79%) |
Sep 29, 2004 | 12.27 | 12.46 | 12.27 | 12.33 | 7,355,839 | +0.01(+0.11%) |
Sep 28, 2004 | 12.43 | 12.48 | 12.26 | 12.31 | 11,865,376 | -0.12(-0.94%) |
Sep 27, 2004 | 12.52 | 12.61 | 12.39 | 12.43 | 4,160,930 | -0.13(-1.03%) |
Sep 24, 2004 | 12.53 | 12.68 | 12.53 | 12.56 | 11,253,506 | -0.29(-2.22%) |
Sep 23, 2004 | 12.96 | 13.08 | 12.79 | 12.85 | 6,123,011 | -0.10(-0.80%) |
Sep 22, 2004 | 13.00 | 13.11 | 12.89 | 12.95 | 7,158,045 | -0.05(-0.40%) |
Sep 21, 2004 | 12.97 | 13.10 | 12.91 | 13.00 | 5,447,366 | +0.18(+1.42%) |
Sep 20, 2004 | 12.98 | 13.03 | 12.78 | 12.82 | 5,660,874 | -0.17(-1.30%) |
Sep 17, 2004 | 13.24 | 13.24 | 12.94 | 12.99 | 6,707,153 | -0.21(-1.57%) |
Sep 16, 2004 | 13.17 | 13.37 | 13.16 | 13.20 | 8,674,317 | +0.10(+0.79%) |
Sep 15, 2004 | 13.16 | 13.27 | 13.04 | 13.09 | 9,908,994 | +0.10(+0.75%) |
Sep 14, 2004 | 12.79 | 13.09 | 12.77 | 13.00 | 6,005,782 | +0.10(+0.75%) |
Sep 13, 2004 | 13.13 | 13.21 | 12.89 | 12.90 | 5,568,138 | -0.10(-0.75%) |
Sep 10, 2004 | 12.63 | 13.08 | 12.55 | 13.00 | 6,387,662 | +0.47(+3.73%) |
Sep 09, 2004 | 12.92 | 12.92 | 12.46 | 12.53 | 8,932,960 | -0.42(-3.26%) |
Sep 08, 2004 | 13.16 | 13.30 | 12.92 | 12.95 | 8,021,933 | -0.14(-1.09%) |
Sep 07, 2004 | 13.21 | 13.21 | 13.04 | 13.09 | 6,329,587 | +0.06(+0.45%) |
Sep 03, 2004 | 13.06 | 13.16 | 13.00 | 13.04 | 5,048,696 | +0.00(+0.00%) |
Sep 02, 2004 | 13.28 | 13.28 | 12.96 | 13.04 | 24,188,422 | +0.70(+5.68%) |
Sep 01, 2004 | 12.12 | 12.35 | 11.76 | 12.33 | 9,866,786 | +0.17(+1.39%) |
Aug 31, 2004 | 12.39 | 12.39 | 12.10 | 12.17 | 11,660,341 | -0.23(-1.88%) |
Aug 30, 2004 | 12.56 | 12.59 | 12.38 | 12.40 | 5,762,390 | -0.12(-0.99%) |
Aug 27, 2004 | 12.63 | 12.70 | 12.48 | 12.52 | 4,787,742 | -0.06(-0.52%) |
Aug 26, 2004 | 12.59 | 12.68 | 12.50 | 12.59 | 9,502,622 | -0.08(-0.67%) |
Aug 25, 2004 | 12.63 | 12.67 | 12.42 | 12.67 | 19,356,930 | -0.28(-2.16%) |
Aug 24, 2004 | 13.21 | 13.27 | 12.89 | 12.95 | 7,618,796 | -0.18(-1.38%) |
Aug 23, 2004 | 13.37 | 13.38 | 13.09 | 13.13 | 7,406,521 | -0.25(-1.89%) |
Aug 20, 2004 | 12.91 | 13.46 | 12.88 | 13.39 | 14,092,415 | +0.31(+2.33%) |
Aug 19, 2004 | 13.52 | 13.52 | 13.08 | 13.08 | 9,682,085 | -0.46(-3.40%) |
Aug 18, 2004 | 13.20 | 13.58 | 13.10 | 13.54 | 9,023,693 | +0.35(+2.66%) |
Aug 17, 2004 | 13.28 | 13.38 | 13.05 | 13.19 | 6,323,887 | +0.02(+0.15%) |
Aug 16, 2004 | 12.74 | 13.35 | 12.74 | 13.17 | 7,880,365 | +0.43(+3.41%) |
Aug 13, 2004 | 12.68 | 12.78 | 12.63 | 12.74 | 6,774,933 | +0.07(+0.56%) |
Aug 12, 2004 | 12.88 | 12.96 | 12.59 | 12.67 | 7,441,643 | -0.25(-1.91%) |
Aug 11, 2004 | 12.85 | 13.09 | 12.82 | 12.91 | 7,037,581 | -0.12(-0.90%) |
Aug 10, 2004 | 12.73 | 13.03 | 12.73 | 13.03 | 5,593,402 | +0.35(+2.76%) |
Aug 09, 2004 | 12.85 | 12.91 | 12.35 | 12.68 | 4,456,544 | -0.07(-0.56%) |
Aug 06, 2004 | 12.26 | 12.96 | 12.26 | 12.75 | 16,780,206 | -0.10(-0.76%) |
Aug 05, 2004 | 13.15 | 13.50 | 12.76 | 12.85 | 47,668,076 | -1.03(-7.44%) |
Aug 04, 2004 | 14.44 | 14.44 | 13.70 | 13.88 | 24,418,720 | -0.56(-3.87%) |
Aug 03, 2004 | 14.74 | 14.74 | 14.39 | 14.44 | 5,784,573 | -0.23(-1.55%) |
Aug 02, 2004 | 14.70 | 14.77 | 14.57 | 14.66 | 6,919,428 | -0.07(-0.48%) |
Jul 30, 2004 | 14.72 | 14.75 | 14.48 | 14.74 | 8,340,962 | +0.03(+0.18%) |
Jul 29, 2004 | 14.74 | 14.89 | 14.55 | 14.71 | 10,155,622 | +0.43(+3.05%) |
Jul 28, 2004 | 14.41 | 14.42 | 14.05 | 14.28 | 9,472,891 | -0.19(-1.30%) |
Jul 27, 2004 | 14.00 | 14.52 | 13.96 | 14.46 | 7,316,096 | +0.46(+3.29%) |
Jul 26, 2004 | 14.10 | 14.25 | 13.83 | 14.00 | 5,098,299 | -0.06(-0.46%) |
Jul 23, 2004 | 13.96 | 14.27 | 13.93 | 14.07 | 4,939,169 | -0.01(-0.05%) |
Jul 22, 2004 | 14.02 | 14.15 | 13.72 | 14.07 | 8,923,101 | -0.01(-0.09%) |
Jul 21, 2004 | 14.38 | 14.51 | 14.09 | 14.09 | 6,656,780 | -0.25(-1.72%) |
Jul 20, 2004 | 14.28 | 14.48 | 14.20 | 14.33 | 10,794,449 | +0.12(+0.82%) |
Jul 19, 2004 | 14.44 | 14.58 | 14.16 | 14.22 | 6,949,467 | -0.21(-1.44%) |
Jul 16, 2004 | 15.04 | 15.05 | 14.31 | 14.42 | 14,679,792 | -0.62(-4.10%) |
Jul 15, 2004 | 15.00 | 15.26 | 14.96 | 15.04 | 6,127,478 | +0.03(+0.22%) |
Jul 14, 2004 | 15.03 | 15.16 | 14.91 | 15.01 | 5,433,810 | -0.12(-0.77%) |
Jul 13, 2004 | 15.26 | 15.33 | 15.09 | 15.13 | 6,814,369 | -0.19(-1.23%) |
Jul 12, 2004 | 15.41 | 15.42 | 15.16 | 15.31 | 8,281,809 | -0.10(-0.63%) |
Jul 09, 2004 | 15.03 | 15.43 | 15.03 | 15.41 | 7,633,430 | +0.38(+2.55%) |
Jul 08, 2004 | 14.87 | 15.32 | 14.70 | 15.03 | 16,441,613 | -0.21(-1.41%) |
Jul 07, 2004 | 15.19 | 15.43 | 15.09 | 15.24 | 11,308,808 | -0.05(-0.34%) |
Jul 06, 2004 | 14.98 | 15.58 | 14.98 | 15.29 | 7,931,046 | +0.08(+0.51%) |
Jul 02, 2004 | 15.91 | 15.91 | 14.81 | 15.22 | 16,094,856 | -0.70(-4.40%) |
Jul 01, 2004 | 15.75 | 15.94 | 15.59 | 15.92 | 5,814,766 | +0.18(+1.11%) |
Jun 30, 2004 | 15.70 | 15.83 | 15.59 | 15.74 | 5,953,869 | +0.04(+0.25%) |
Jun 29, 2004 | 16.37 | 16.37 | 15.68 | 15.70 | 9,084,233 | -0.75(-4.54%) |
Jun 28, 2004 | 16.33 | 16.61 | 16.27 | 16.45 | 7,051,599 | +0.14(+0.84%) |
Jun 25, 2004 | 16.37 | 16.55 | 16.29 | 16.31 | 9,458,564 | +0.03(+0.20%) |
Jun 24, 2004 | 16.66 | 16.66 | 16.26 | 16.28 | 7,065,155 | -0.38(-2.26%) |
Jun 23, 2004 | 16.10 | 16.70 | 16.10 | 16.66 | 7,077,171 | +0.58(+3.59%) |
Jun 22, 2004 | 16.13 | 16.29 | 15.94 | 16.08 | 5,836,024 | -0.13(-0.80%) |
Jun 21, 2004 | 15.88 | 16.31 | 15.83 | 16.21 | 8,786,925 | +0.33(+2.09%) |
Jun 18, 2004 | 16.07 | 16.23 | 15.88 | 15.88 | 4,853,212 | -0.29(-1.77%) |
Jun 17, 2004 | 16.09 | 16.21 | 15.92 | 16.16 | 4,257,825 | +0.08(+0.48%) |
Jun 16, 2004 | 16.04 | 16.19 | 15.94 | 16.09 | 5,299,328 | +0.08(+0.49%) |
Jun 15, 2004 | 16.48 | 16.48 | 15.97 | 16.01 | 5,974,511 | +0.12(+0.73%) |
Jun 14, 2004 | 15.97 | 15.98 | 15.79 | 15.89 | 4,982,764 | -0.08(-0.49%) |
Jun 10, 2004 | 15.90 | 16.00 | 15.74 | 15.97 | 6,184,629 | +0.01(+0.04%) |
Jun 09, 2004 | 16.20 | 16.41 | 15.95 | 15.96 | 10,665,359 | -0.22(-1.36%) |
Jun 08, 2004 | 16.09 | 16.23 | 15.96 | 16.18 | 8,657,218 | +0.08(+0.48%) |
Jun 07, 2004 | 16.03 | 16.15 | 15.98 | 16.11 | 4,432,667 | +0.10(+0.65%) |
Jun 04, 2004 | 16.07 | 16.10 | 15.83 | 16.00 | 9,616,615 | +0.06(+0.37%) |
Jun 03, 2004 | 15.81 | 16.13 | 15.65 | 15.94 | 13,861,809 | +0.06(+0.37%) |
Jun 02, 2004 | 15.94 | 15.96 | 15.81 | 15.88 | 6,940,994 | -0.05(-0.33%) |
Jun 01, 2004 | 15.68 | 15.96 | 15.61 | 15.94 | 6,916,963 | +0.26(+1.66%) |
May 28, 2004 | 15.61 | 15.83 | 15.51 | 15.68 | 6,206,966 | +0.03(+0.21%) |
May 27, 2004 | 15.28 | 15.66 | 15.27 | 15.64 | 16,816,868 | +0.45(+2.95%) |
May 26, 2004 | 14.94 | 15.29 | 14.94 | 15.20 | 11,262,440 | +0.17(+1.12%) |
May 25, 2004 | 14.61 | 15.05 | 14.57 | 15.03 | 7,416,071 | +0.34(+2.30%) |
May 24, 2004 | 14.67 | 14.81 | 14.55 | 14.69 | 4,829,797 | +0.03(+0.22%) |
May 21, 2004 | 14.55 | 14.70 | 14.03 | 14.66 | 11,836,107 | +0.05(+0.31%) |
May 20, 2004 | 14.54 | 14.71 | 14.42 | 14.61 | 8,101,729 | +0.07(+0.49%) |
May 19, 2004 | 14.54 | 14.76 | 14.49 | 14.54 | 8,408,434 | +0.12(+0.81%) |
May 18, 2004 | 14.16 | 14.53 | 14.15 | 14.42 | 5,915,820 | +0.27(+1.88%) |
May 17, 2004 | 13.97 | 14.24 | 13.88 | 14.16 | 5,748,834 | -0.05(-0.37%) |
May 14, 2004 | 14.35 | 14.45 | 14.21 | 14.21 | 5,056,090 | -0.18(-1.22%) |
May 13, 2004 | 14.41 | 14.52 | 14.28 | 14.39 | 6,686,819 | -0.18(-1.20%) |
May 12, 2004 | 14.33 | 14.57 | 14.29 | 14.56 | 7,574,122 | +0.10(+0.67%) |
May 11, 2004 | 14.31 | 14.53 | 14.31 | 14.46 | 5,770,708 | +0.15(+1.04%) |
May 10, 2004 | 14.03 | 14.44 | 14.03 | 14.31 | 6,944,383 | +0.03(+0.23%) |
May 07, 2004 | 14.36 | 14.58 | 14.28 | 14.28 | 4,642,939 | -0.17(-1.17%) |
May 06, 2004 | 14.73 | 14.73 | 14.38 | 14.45 | 7,211,653 | -0.25(-1.72%) |
May 05, 2004 | 14.74 | 14.89 | 14.60 | 14.70 | 7,664,701 | -0.07(-0.48%) |
May 04, 2004 | 14.76 | 14.89 | 14.64 | 14.77 | 8,156,261 | +0.29(+2.02%) |
May 03, 2004 | 14.38 | 14.53 | 14.32 | 14.48 | 5,490,345 | +0.19(+1.36%) |
Apr 30, 2004 | 14.48 | 14.58 | 14.28 | 14.29 | 4,706,714 | -0.07(-0.50%) |
Apr 29, 2004 | 14.63 | 14.73 | 14.30 | 14.36 | 5,656,252 | -0.27(-1.82%) |
Apr 28, 2004 | 14.89 | 14.92 | 14.63 | 14.63 | 5,069,492 | -0.35(-2.34%) |
Apr 27, 2004 | 14.96 | 15.18 | 14.89 | 14.98 | 10,027,764 | +0.18(+1.18%) |
Apr 26, 2004 | 14.93 | 15.09 | 14.77 | 14.80 | 7,145,721 | -0.13(-0.87%) |
Apr 23, 2004 | 14.61 | 14.96 | 14.51 | 14.93 | 8,368,074 | +0.26(+1.77%) |
Apr 22, 2004 | 14.39 | 14.76 | 14.39 | 14.67 | 9,364,288 | +0.28(+1.94%) |
Apr 21, 2004 | 14.20 | 14.39 | 14.13 | 14.39 | 4,317,133 | +0.26(+1.84%) |
Apr 20, 2004 | 14.27 | 14.49 | 14.13 | 14.13 | 3,768,113 | -0.06(-0.46%) |
Apr 19, 2004 | 14.35 | 14.44 | 14.17 | 14.20 | 4,789,745 | -0.19(-1.31%) |
Apr 16, 2004 | 14.48 | 14.48 | 14.29 | 14.39 | 3,690,320 | +0.16(+1.14%) |
Apr 15, 2004 | 14.15 | 14.30 | 14.10 | 14.22 | 3,451,241 | +0.14(+0.97%) |
Apr 14, 2004 | 14.09 | 14.28 | 14.05 | 14.09 | 5,418,868 | -0.11(-0.78%) |
Apr 13, 2004 | 14.50 | 14.50 | 14.16 | 14.20 | 4,727,356 | -0.23(-1.62%) |
Apr 12, 2004 | 14.28 | 14.44 | 14.18 | 14.43 | 6,149,199 | +0.27(+1.93%) |
Apr 08, 2004 | 14.50 | 14.53 | 14.05 | 14.16 | 8,190,305 | -0.34(-2.33%) |
Apr 07, 2004 | 14.51 | 14.56 | 14.37 | 14.50 | 6,173,384 | -0.11(-0.76%) |
Apr 06, 2004 | 14.31 | 14.63 | 14.29 | 14.61 | 5,986,989 | +0.18(+1.26%) |
Apr 05, 2004 | 14.29 | 14.48 | 14.22 | 14.42 | 5,603,415 | +0.13(+0.91%) |
Apr 02, 2004 | 14.22 | 14.37 | 14.22 | 14.29 | 6,299,085 | +0.14(+1.01%) |
Apr 01, 2004 | 14.28 | 14.39 | 14.13 | 14.15 | 10,663,511 | -0.08(-0.55%) |
Mar 31, 2004 | 14.01 | 14.27 | 13.99 | 14.23 | 6,696,061 | +0.25(+1.81%) |
Mar 30, 2004 | 13.92 | 14.02 | 13.80 | 13.98 | 5,009,722 | +0.06(+0.42%) |
Mar 29, 2004 | 13.72 | 13.94 | 13.68 | 13.92 | 5,758,539 | +0.23(+1.71%) |
Mar 26, 2004 | 13.63 | 13.79 | 13.60 | 13.68 | 4,605,198 | +0.04(+0.29%) |
Mar 25, 2004 | 13.35 | 13.66 | 13.31 | 13.65 | 5,272,370 | +0.30(+2.24%) |
Mar 24, 2004 | 13.24 | 13.43 | 13.24 | 13.35 | 3,474,502 | +0.12(+0.93%) |
Mar 23, 2004 | 13.31 | 13.41 | 13.18 | 13.22 | 3,861,465 | -0.06(-0.44%) |
Mar 22, 2004 | 13.40 | 13.57 | 13.24 | 13.28 | 5,614,968 | -0.11(-0.82%) |
Mar 19, 2004 | 13.48 | 13.57 | 13.35 | 13.39 | 3,433,834 | -0.16(-1.15%) |
Mar 18, 2004 | 13.34 | 13.70 | 13.33 | 13.55 | 3,732,221 | +0.18(+1.31%) |
Mar 17, 2004 | 13.34 | 13.46 | 13.31 | 13.37 | 3,063,662 | +0.05(+0.34%) |
Mar 16, 2004 | 13.47 | 13.51 | 13.31 | 13.33 | 3,816,330 | +0.00(+0.00%) |
Mar 15, 2004 | 13.60 | 13.60 | 13.32 | 13.33 | 4,739,988 | -0.29(-2.14%) |
Mar 12, 2004 | 13.42 | 13.64 | 13.37 | 13.62 | 4,075,126 | +0.26(+1.94%) |
Mar 11, 2004 | 13.44 | 13.66 | 13.31 | 13.36 | 4,196,823 | -0.12(-0.87%) |
Mar 10, 2004 | 13.71 | 13.78 | 13.44 | 13.48 | 4,561,449 | -0.31(-2.26%) |
Mar 09, 2004 | 13.96 | 14.02 | 13.75 | 13.79 | 4,991,853 | -0.16(-1.16%) |
Mar 08, 2004 | 13.97 | 14.09 | 13.89 | 13.95 | 6,714,855 | -0.08(-0.60%) |
Mar 05, 2004 | 13.74 | 14.15 | 13.72 | 14.03 | 10,382,993 | +0.06(+0.46%) |
Mar 04, 2004 | 13.73 | 14.01 | 13.52 | 13.97 | 11,296,485 | +0.29(+2.14%) |
Mar 03, 2004 | 13.48 | 13.76 | 13.35 | 13.68 | 6,306,326 | +0.19(+1.40%) |
Mar 02, 2004 | 13.49 | 13.63 | 13.29 | 13.49 | 7,009,082 | +0.04(+0.29%) |
Mar 01, 2004 | 13.60 | 13.70 | 13.33 | 13.45 | 10,226,483 | -0.05(-0.39%) |
Feb 27, 2004 | 13.69 | 14.22 | 13.49 | 13.50 | 12,944,620 | -0.18(-1.33%) |
Feb 26, 2004 | 13.50 | 13.75 | 13.44 | 13.68 | 7,133,397 | +0.02(+0.14%) |
Feb 25, 2004 | 13.22 | 13.70 | 13.21 | 13.66 | 7,258,174 | +0.45(+3.44%) |
Feb 24, 2004 | 13.24 | 13.35 | 13.16 | 13.21 | 5,415,479 | -0.06(-0.49%) |
Feb 23, 2004 | 13.32 | 13.39 | 13.28 | 13.28 | 5,560,128 | -0.02(-0.15%) |
Feb 20, 2004 | 13.45 | 13.45 | 13.24 | 13.29 | 4,564,838 | -0.06(-0.44%) |
Feb 19, 2004 | 13.57 | 13.69 | 13.31 | 13.35 | 6,481,014 | -0.15(-1.11%) |
Feb 18, 2004 | 13.57 | 13.71 | 13.41 | 13.50 | 8,657,989 | +0.14(+1.02%) |
Feb 17, 2004 | 13.21 | 13.41 | 13.21 | 13.37 | 5,584,775 | +0.25(+1.93%) |
Feb 13, 2004 | 13.16 | 13.24 | 13.07 | 13.11 | 6,592,851 | -0.03(-0.25%) |
Feb 12, 2004 | 13.23 | 13.33 | 13.07 | 13.15 | 6,540,475 | -0.08(-0.64%) |
Feb 11, 2004 | 13.04 | 13.30 | 13.02 | 13.23 | 7,620,490 | +0.20(+1.54%) |
Feb 10, 2004 | 13.06 | 13.15 | 12.96 | 13.03 | 8,714,369 | -0.03(-0.25%) |
Feb 09, 2004 | 13.15 | 13.23 | 13.04 | 13.06 | 7,806,115 | -0.06(-0.49%) |
Feb 06, 2004 | 13.31 | 13.46 | 13.11 | 13.13 | 10,097,854 | -0.24(-1.80%) |
Feb 05, 2004 | 13.24 | 13.50 | 13.08 | 13.37 | 25,406,616 | +1.10(+8.94%) |
Feb 04, 2004 | 12.63 | 12.69 | 12.25 | 12.27 | 16,202,534 | -0.19(-1.56%) |
Feb 03, 2004 | 12.30 | 12.53 | 12.28 | 12.46 | 13,493,177 | +0.19(+1.59%) |
Feb 02, 2004 | 12.19 | 12.37 | 12.17 | 12.27 | 12,601,560 | +0.21(+1.72%) |
Jan 30, 2004 | 11.85 | 12.18 | 11.84 | 12.06 | 9,554,997 | +0.12(+0.98%) |
Jan 29, 2004 | 12.02 | 12.15 | 11.78 | 11.94 | 11,181,104 | -0.03(-0.22%) |
Jan 28, 2004 | 12.24 | 12.33 | 11.91 | 11.97 | 24,364,034 | -0.31(-2.49%) |
Jan 27, 2004 | 12.71 | 12.71 | 12.17 | 12.28 | 18,043,228 | -0.43(-3.37%) |
Jan 26, 2004 | 12.84 | 12.84 | 12.60 | 12.70 | 10,308,281 | -0.09(-0.71%) |
Jan 23, 2004 | 12.98 | 13.01 | 12.75 | 12.79 | 9,506,935 | -0.21(-1.65%) |
Jan 22, 2004 | 12.87 | 13.07 | 12.87 | 13.01 | 7,157,428 | +0.19(+1.52%) |
Jan 21, 2004 | 13.05 | 13.09 | 12.76 | 12.81 | 10,985,774 | -0.17(-1.30%) |
Jan 20, 2004 | 13.31 | 13.39 | 12.97 | 12.98 | 8,075,541 | -0.29(-2.20%) |
Jan 16, 2004 | 13.31 | 13.37 | 13.18 | 13.28 | 5,303,180 | +0.03(+0.25%) |
Jan 15, 2004 | 13.25 | 13.37 | 13.02 | 13.24 | 6,346,223 | -0.03(-0.24%) |
Jan 14, 2004 | 12.96 | 13.29 | 12.95 | 13.28 | 11,603,190 | +0.38(+2.97%) |
Jan 13, 2004 | 12.95 | 12.96 | 12.76 | 12.89 | 6,700,529 | +0.01(+0.05%) |
Jan 12, 2004 | 12.89 | 12.98 | 12.79 | 12.89 | 7,536,227 | +0.00(+0.00%) |
Jan 09, 2004 | 12.98 | 13.13 | 12.88 | 12.89 | 13,259,028 | -0.10(-0.75%) |
Jan 08, 2004 | 14.28 | 14.28 | 12.69 | 12.98 | 53,214,032 | -1.95(-13.04%) |
Jan 07, 2004 | 14.93 | 15.11 | 14.79 | 14.93 | 10,031,307 | -0.06(-0.43%) |
Jan 06, 2004 | 14.67 | 15.09 | 14.63 | 15.00 | 7,334,581 | +0.32(+2.17%) |
Jan 05, 2004 | 14.68 | 14.80 | 14.36 | 14.68 | 9,146,160 | +0.05(+0.36%) |
Jan 02, 2004 | 15.08 | 15.16 | 14.56 | 14.63 | 5,168,698 | -0.44(-2.93%) |
Dec 31, 2003 | 15.09 | 15.21 | 14.94 | 15.07 | 3,189,517 | -0.02(-0.13%) |
Dec 30, 2003 | 15.03 | 15.10 | 14.85 | 15.09 | 5,584,313 | +0.05(+0.35%) |
Dec 29, 2003 | 14.90 | 15.06 | 14.85 | 15.03 | 3,329,237 | +0.13(+0.87%) |
Dec 26, 2003 | 14.85 | 15.06 | 14.85 | 14.90 | 1,129,463 | +0.03(+0.22%) |
Dec 24, 2003 | 14.93 | 15.02 | 14.84 | 14.87 | 1,221,274 | -0.18(-1.21%) |
Dec 23, 2003 | 14.96 | 15.24 | 14.96 | 15.05 | 5,386,980 | +0.12(+0.83%) |
Dec 22, 2003 | 14.61 | 15.06 | 14.57 | 14.93 | 8,594,214 | +0.21(+1.46%) |
Dec 19, 2003 | 14.61 | 14.79 | 14.48 | 14.72 | 8,717,912 | +0.11(+0.76%) |
Dec 18, 2003 | 14.31 | 14.64 | 14.31 | 14.61 | 7,846,321 | +0.29(+2.04%) |
Dec 17, 2003 | 13.97 | 14.32 | 13.83 | 14.31 | 10,456,935 | +0.40(+2.85%) |
Dec 16, 2003 | 13.72 | 14.02 | 13.58 | 13.92 | 11,713,795 | +0.21(+1.51%) |
Dec 15, 2003 | 13.87 | 13.89 | 13.66 | 13.71 | 8,138,546 | +0.13(+0.96%) |
Dec 12, 2003 | 13.67 | 13.66 | 13.46 | 13.58 | 4,660,192 | -0.09(-0.66%) |
Dec 11, 2003 | 13.38 | 13.72 | 13.38 | 13.67 | 5,046,385 | +0.25(+1.89%) |
Dec 10, 2003 | 13.49 | 13.57 | 13.31 | 13.42 | 4,364,887 | -0.07(-0.53%) |
Dec 09, 2003 | 13.59 | 13.70 | 13.49 | 13.49 | 4,450,998 | -0.10(-0.76%) |
Dec 08, 2003 | 13.61 | 13.72 | 13.53 | 13.59 | 3,167,797 | -0.01(-0.05%) |
Dec 05, 2003 | 13.45 | 13.90 | 13.45 | 13.60 | 7,159,431 | -0.11(-0.80%) |
Dec 04, 2003 | 13.92 | 14.06 | 13.46 | 13.71 | 8,112,204 | -0.04(-0.28%) |
Dec 03, 2003 | 13.76 | 13.95 | 13.72 | 13.75 | 7,199,945 | -0.06(-0.47%) |
Dec 02, 2003 | 13.89 | 13.98 | 13.79 | 13.81 | 8,386,560 | -0.17(-1.21%) |