Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 30.21 | 30.35 | 29.96 | 30.22 | 10,346,721 | +0.01(+0.02%) |
Sep 29, 2004 | 30.43 | 30.53 | 30.14 | 30.21 | 15,576,799 | -0.25(-0.81%) |
Sep 28, 2004 | 30.42 | 30.70 | 30.35 | 30.46 | 13,118,865 | +0.21(+0.69%) |
Sep 27, 2004 | 29.87 | 30.30 | 29.72 | 30.25 | 10,862,415 | +0.49(+1.65%) |
Sep 24, 2004 | 29.62 | 29.97 | 29.60 | 29.76 | 9,094,677 | +0.29(+0.97%) |
Sep 23, 2004 | 29.86 | 29.86 | 29.41 | 29.47 | 11,867,708 | -0.46(-1.54%) |
Sep 22, 2004 | 30.01 | 30.13 | 29.83 | 29.93 | 14,954,061 | -0.21(-0.71%) |
Sep 21, 2004 | 29.41 | 30.22 | 29.41 | 30.15 | 13,048,035 | +0.84(+2.86%) |
Sep 20, 2004 | 29.29 | 29.57 | 29.26 | 29.31 | 10,531,341 | +0.05(+0.17%) |
Sep 17, 2004 | 28.84 | 29.29 | 28.84 | 29.26 | 12,503,050 | +0.55(+1.90%) |
Sep 16, 2004 | 28.75 | 28.84 | 28.62 | 28.71 | 7,579,725 | -0.04(-0.14%) |
Sep 15, 2004 | 28.90 | 28.99 | 28.73 | 28.75 | 10,832,059 | -0.10(-0.35%) |
Sep 14, 2004 | 28.73 | 29.01 | 28.66 | 28.85 | 10,896,499 | +0.16(+0.55%) |
Sep 13, 2004 | 28.64 | 28.70 | 28.32 | 28.70 | 10,877,327 | +14.61(+103.66%) |
Sep 10, 2004 | 14.27 | 14.29 | 14.09 | 14.09 | 15,707,276 | -0.15(-1.02%) |
Sep 09, 2004 | 14.05 | 14.24 | 14.05 | 14.24 | 11,419,826 | +0.18(+1.28%) |
Sep 08, 2004 | 14.05 | 14.10 | 14.02 | 14.05 | 13,450,649 | -0.02(-0.12%) |
Sep 07, 2004 | 13.98 | 14.10 | 13.88 | 14.07 | 16,497,238 | +0.02(+0.15%) |
Sep 03, 2004 | 14.04 | 14.12 | 13.99 | 14.05 | 10,613,888 | +0.02(+0.12%) |
Sep 02, 2004 | 13.91 | 14.05 | 13.85 | 14.03 | 10,542,525 | +0.14(+0.99%) |
Sep 01, 2004 | 13.74 | 13.93 | 13.73 | 13.90 | 12,905,664 | +0.16(+1.20%) |
Aug 31, 2004 | 13.49 | 13.73 | 13.48 | 13.73 | 11,431,543 | +0.28(+2.09%) |
Aug 30, 2004 | 13.52 | 13.58 | 13.45 | 13.45 | 10,067,128 | +0.04(+0.26%) |
Aug 27, 2004 | 13.36 | 13.48 | 13.36 | 13.41 | 7,805,175 | +0.10(+0.78%) |
Aug 26, 2004 | 13.19 | 13.34 | 13.19 | 13.31 | 7,898,905 | +0.10(+0.76%) |
Aug 25, 2004 | 13.14 | 13.24 | 13.14 | 13.21 | 8,513,478 | +0.07(+0.54%) |
Aug 24, 2004 | 13.12 | 13.15 | 13.02 | 13.14 | 9,325,452 | +0.03(+0.19%) |
Aug 23, 2004 | 13.26 | 13.28 | 13.10 | 13.11 | 11,554,031 | -0.15(-1.12%) |
Aug 20, 2004 | 13.18 | 13.35 | 13.15 | 13.26 | 11,873,211 | +0.15(+1.16%) |
Aug 19, 2004 | 13.26 | 13.29 | 13.08 | 13.11 | 16,981,156 | -0.15(-1.14%) |
Aug 18, 2004 | 13.29 | 13.34 | 13.21 | 13.26 | 15,150,575 | +0.00(+0.03%) |
Aug 17, 2004 | 13.47 | 13.48 | 13.22 | 13.26 | 14,136,584 | -0.35(-2.61%) |
Aug 16, 2004 | 13.46 | 13.63 | 13.43 | 13.61 | 9,317,286 | +0.15(+1.11%) |
Aug 13, 2004 | 13.29 | 13.49 | 13.29 | 13.46 | 8,764,845 | +0.17(+1.30%) |
Aug 12, 2004 | 13.35 | 13.45 | 13.27 | 13.29 | 10,706,553 | -0.07(-0.53%) |
Aug 11, 2004 | 13.28 | 13.37 | 13.22 | 13.36 | 13,579,528 | +0.08(+0.64%) |
Aug 10, 2004 | 13.36 | 13.39 | 13.22 | 13.28 | 9,926,178 | -0.05(-0.38%) |
Aug 09, 2004 | 13.25 | 13.45 | 13.24 | 13.33 | 12,634,059 | +0.11(+0.86%) |
Aug 06, 2004 | 13.49 | 13.54 | 13.18 | 13.21 | 12,190,616 | -0.28(-2.07%) |
Aug 05, 2004 | 13.66 | 13.70 | 13.48 | 13.49 | 11,926,822 | -0.11(-0.83%) |
Aug 04, 2004 | 13.89 | 13.89 | 13.60 | 13.60 | 13,596,215 | -0.29(-2.09%) |
Aug 03, 2004 | 13.59 | 13.92 | 13.59 | 13.89 | 16,603,039 | +0.31(+2.26%) |
Aug 02, 2004 | 13.47 | 13.61 | 13.39 | 13.59 | 8,945,205 | +0.12(+0.87%) |
Jul 30, 2004 | 13.59 | 13.59 | 13.38 | 13.47 | 11,642,436 | +0.02(+0.18%) |
Jul 29, 2004 | 13.36 | 13.45 | 13.28 | 13.45 | 9,755,404 | +0.16(+1.24%) |
Jul 28, 2004 | 13.19 | 13.33 | 13.13 | 13.28 | 14,360,969 | +0.06(+0.49%) |
Jul 27, 2004 | 13.11 | 13.25 | 13.09 | 13.22 | 6,490,466 | +0.06(+0.42%) |
Jul 26, 2004 | 13.22 | 13.25 | 13.11 | 13.16 | 8,256,429 | -0.03(-0.26%) |
Jul 23, 2004 | 13.27 | 13.30 | 13.16 | 13.20 | 6,687,868 | -0.08(-0.57%) |
Jul 22, 2004 | 13.23 | 13.34 | 13.19 | 13.27 | 8,230,867 | +0.04(+0.33%) |
Jul 21, 2004 | 13.35 | 13.42 | 13.23 | 13.23 | 9,338,233 | -0.12(-0.89%) |
Jul 20, 2004 | 13.37 | 13.41 | 13.33 | 13.35 | 7,743,753 | -0.06(-0.42%) |
Jul 19, 2004 | 13.42 | 13.51 | 13.35 | 13.40 | 8,955,501 | -0.03(-0.24%) |
Jul 16, 2004 | 13.46 | 13.54 | 13.36 | 13.44 | 9,149,708 | +0.09(+0.64%) |
Jul 15, 2004 | 13.36 | 13.46 | 13.32 | 13.35 | 10,062,158 | +0.01(+0.04%) |
Jul 14, 2004 | 13.21 | 13.38 | 13.21 | 13.34 | 8,735,377 | +0.11(+0.82%) |
Jul 13, 2004 | 13.21 | 13.28 | 13.10 | 13.24 | 7,816,181 | +0.03(+0.19%) |
Jul 12, 2004 | 13.22 | 13.24 | 13.14 | 13.21 | 6,405,967 | -0.02(-0.16%) |
Jul 09, 2004 | 13.19 | 13.30 | 13.18 | 13.23 | 7,301,020 | +0.08(+0.64%) |
Jul 08, 2004 | 13.09 | 13.23 | 13.09 | 13.15 | 8,601,883 | -0.01(-0.10%) |
Jul 07, 2004 | 13.15 | 13.16 | 13.08 | 13.16 | 10,205,593 | +0.01(+0.05%) |
Jul 06, 2004 | 13.15 | 13.24 | 13.12 | 13.15 | 12,252,393 | +0.02(+0.15%) |
Jul 02, 2004 | 13.16 | 13.31 | 13.09 | 13.13 | 9,355,275 | -0.03(-0.23%) |
Jul 01, 2004 | 13.24 | 13.29 | 13.06 | 13.16 | 11,578,174 | -0.09(-0.68%) |
Jun 30, 2004 | 13.16 | 13.26 | 13.10 | 13.25 | 12,743,766 | +0.09(+0.72%) |
Jun 29, 2004 | 13.05 | 13.19 | 13.04 | 13.16 | 8,374,302 | +0.09(+0.67%) |
Jun 28, 2004 | 13.19 | 13.21 | 13.03 | 13.07 | 10,113,638 | -0.08(-0.61%) |
Jun 25, 2004 | 13.30 | 13.35 | 13.15 | 13.15 | 12,735,245 | -0.14(-1.07%) |
Jun 24, 2004 | 13.34 | 13.38 | 13.29 | 13.29 | 8,955,146 | -0.07(-0.51%) |
Jun 23, 2004 | 13.24 | 13.38 | 13.22 | 13.36 | 10,298,258 | +0.15(+1.12%) |
Jun 22, 2004 | 13.10 | 13.25 | 13.06 | 13.21 | 9,609,838 | +0.07(+0.57%) |
Jun 21, 2004 | 13.15 | 13.22 | 13.06 | 13.14 | 9,147,222 | -0.02(-0.13%) |
Jun 18, 2004 | 13.07 | 13.19 | 13.06 | 13.16 | 13,831,251 | +0.09(+0.69%) |
Jun 17, 2004 | 12.98 | 13.09 | 12.97 | 13.07 | 9,129,470 | +0.11(+0.86%) |
Jun 16, 2004 | 12.86 | 13.00 | 12.86 | 12.95 | 10,887,623 | +0.20(+1.53%) |
Jun 15, 2004 | 12.72 | 12.84 | 12.71 | 12.76 | 12,345,413 | +0.08(+0.67%) |
Jun 14, 2004 | 12.69 | 12.71 | 12.64 | 12.67 | 10,866,321 | -0.11(-0.87%) |
Jun 10, 2004 | 12.75 | 12.86 | 12.70 | 12.79 | 11,729,775 | +0.11(+0.88%) |
Jun 09, 2004 | 12.76 | 12.77 | 12.61 | 12.67 | 14,844,177 | -0.16(-1.26%) |
Jun 08, 2004 | 13.03 | 13.03 | 12.76 | 12.84 | 15,109,036 | -0.14(-1.10%) |
Jun 07, 2004 | 12.76 | 12.98 | 12.75 | 12.98 | 8,370,042 | +0.28(+2.17%) |
Jun 04, 2004 | 12.80 | 12.82 | 12.67 | 12.70 | 9,248,053 | -0.10(-0.81%) |
Jun 03, 2004 | 12.87 | 12.92 | 12.76 | 12.81 | 9,949,965 | -0.06(-0.47%) |
Jun 02, 2004 | 12.91 | 12.94 | 12.86 | 12.87 | 12,902,114 | +0.01(+0.08%) |
Jun 01, 2004 | 12.79 | 12.92 | 12.79 | 12.86 | 13,633,849 | +0.13(+1.00%) |
May 28, 2004 | 12.67 | 12.78 | 12.64 | 12.73 | 8,275,957 | +0.03(+0.21%) |
May 27, 2004 | 12.82 | 12.83 | 12.68 | 12.70 | 11,328,581 | -0.11(-0.85%) |
May 26, 2004 | 12.91 | 12.96 | 12.81 | 12.81 | 13,058,686 | -0.10(-0.75%) |
May 25, 2004 | 12.83 | 12.98 | 12.82 | 12.91 | 13,387,807 | +0.21(+1.66%) |
May 24, 2004 | 12.66 | 12.73 | 12.51 | 12.70 | 13,222,004 | +0.08(+0.63%) |
May 21, 2004 | 12.67 | 12.74 | 12.55 | 12.62 | 11,503,260 | +0.02(+0.12%) |
May 20, 2004 | 12.65 | 12.74 | 12.60 | 12.60 | 8,502,827 | -0.06(-0.46%) |
May 19, 2004 | 12.74 | 12.81 | 12.61 | 12.66 | 13,152,061 | -0.04(-0.31%) |
May 18, 2004 | 12.89 | 12.89 | 12.63 | 12.70 | 10,772,945 | -0.19(-1.49%) |
May 17, 2004 | 12.96 | 13.05 | 12.84 | 12.89 | 12,184,935 | -0.16(-1.23%) |
May 14, 2004 | 12.95 | 13.15 | 12.95 | 13.05 | 13,898,353 | +0.12(+0.89%) |
May 13, 2004 | 12.89 | 13.05 | 12.88 | 12.94 | 13,180,109 | +0.01(+0.04%) |
May 12, 2004 | 12.77 | 12.97 | 12.76 | 12.93 | 14,706,066 | +0.12(+0.96%) |
May 11, 2004 | 12.56 | 12.82 | 12.56 | 12.81 | 11,681,135 | +0.25(+2.01%) |
May 10, 2004 | 12.75 | 12.78 | 12.40 | 12.56 | 15,723,963 | -0.35(-2.71%) |
May 07, 2004 | 13.08 | 13.14 | 12.90 | 12.91 | 9,276,811 | -0.26(-2.00%) |
May 06, 2004 | 13.27 | 13.31 | 13.07 | 13.17 | 9,620,844 | -0.12(-0.92%) |
May 05, 2004 | 13.05 | 13.33 | 13.03 | 13.29 | 12,829,331 | +0.18(+1.41%) |
May 04, 2004 | 13.15 | 13.28 | 13.09 | 13.11 | 12,329,791 | -0.02(-0.12%) |
May 03, 2004 | 12.90 | 13.19 | 12.87 | 13.12 | 11,470,952 | +0.24(+1.85%) |
Apr 30, 2004 | 12.87 | 13.04 | 12.86 | 12.89 | 14,147,590 | +0.16(+1.27%) |
Apr 29, 2004 | 12.90 | 12.95 | 12.65 | 12.72 | 10,869,871 | -0.20(-1.51%) |
Apr 28, 2004 | 13.10 | 13.13 | 12.91 | 12.92 | 10,019,908 | -0.16(-1.24%) |
Apr 27, 2004 | 13.00 | 13.26 | 13.00 | 13.08 | 11,403,495 | +0.09(+0.69%) |
Apr 26, 2004 | 12.95 | 13.08 | 12.95 | 12.99 | 10,051,506 | +0.08(+0.61%) |
Apr 23, 2004 | 12.93 | 12.93 | 12.80 | 12.91 | 9,125,920 | -0.02(-0.12%) |
Apr 22, 2004 | 12.62 | 12.94 | 12.62 | 12.93 | 9,424,153 | +0.27(+2.15%) |
Apr 21, 2004 | 12.66 | 12.71 | 12.55 | 12.66 | 10,817,325 | -0.02(-0.17%) |
Apr 20, 2004 | 12.83 | 12.92 | 12.68 | 12.68 | 10,938,749 | -0.26(-2.01%) |
Apr 19, 2004 | 12.92 | 13.02 | 12.90 | 12.94 | 8,742,833 | +0.02(+0.15%) |
Apr 16, 2004 | 13.00 | 13.00 | 12.83 | 12.92 | 8,965,442 | +0.03(+0.25%) |
Apr 15, 2004 | 12.82 | 12.96 | 12.77 | 12.89 | 8,900,115 | +0.07(+0.55%) |
Apr 14, 2004 | 12.72 | 12.91 | 12.72 | 12.82 | 11,907,295 | +0.03(+0.26%) |
Apr 13, 2004 | 12.89 | 12.97 | 12.78 | 12.78 | 20,209,170 | -0.10(-0.78%) |
Apr 12, 2004 | 12.68 | 12.95 | 12.68 | 12.88 | 9,800,494 | +0.22(+1.70%) |
Apr 08, 2004 | 12.67 | 12.76 | 12.62 | 12.67 | 10,680,635 | +0.03(+0.21%) |
Apr 07, 2004 | 12.56 | 12.67 | 12.52 | 12.64 | 9,509,007 | +0.10(+0.79%) |
Apr 06, 2004 | 12.54 | 12.62 | 12.50 | 12.54 | 7,063,854 | -0.00(-0.01%) |
Apr 05, 2004 | 12.41 | 12.55 | 12.41 | 12.54 | 8,033,465 | +0.15(+1.17%) |
Apr 02, 2004 | 12.45 | 12.49 | 12.38 | 12.40 | 10,327,727 | +0.01(+0.08%) |
Apr 01, 2004 | 12.39 | 12.53 | 12.38 | 12.39 | 16,525,996 | +0.03(+0.21%) |
Mar 31, 2004 | 12.28 | 12.43 | 12.16 | 12.36 | 12,994,779 | +0.10(+0.80%) |
Mar 30, 2004 | 12.06 | 12.28 | 12.03 | 12.26 | 11,790,842 | +0.24(+1.99%) |
Mar 29, 2004 | 12.06 | 12.12 | 12.00 | 12.02 | 10,060,737 | +0.01(+0.05%) |
Mar 26, 2004 | 11.94 | 12.11 | 11.88 | 12.02 | 13,593,730 | +0.09(+0.78%) |
Mar 25, 2004 | 12.13 | 12.14 | 11.88 | 11.93 | 13,168,748 | -0.17(-1.40%) |
Mar 24, 2004 | 12.32 | 12.34 | 12.04 | 12.09 | 9,561,198 | -0.22(-1.82%) |
Mar 23, 2004 | 12.36 | 12.41 | 12.20 | 12.32 | 9,229,946 | +0.02(+0.20%) |
Mar 22, 2004 | 12.30 | 12.42 | 12.26 | 12.29 | 7,713,930 | -0.13(-1.02%) |
Mar 19, 2004 | 12.61 | 12.64 | 12.42 | 12.42 | 8,074,294 | -0.22(-1.73%) |
Mar 18, 2004 | 12.43 | 12.67 | 12.43 | 12.64 | 8,772,301 | +0.12(+0.93%) |
Mar 17, 2004 | 12.40 | 12.59 | 12.40 | 12.52 | 6,381,824 | +0.17(+1.41%) |
Mar 16, 2004 | 12.39 | 12.42 | 12.28 | 12.35 | 6,723,726 | +0.00(+0.02%) |
Mar 15, 2004 | 12.46 | 12.54 | 12.34 | 12.35 | 9,932,213 | -0.11(-0.89%) |
Mar 12, 2004 | 12.27 | 12.46 | 12.21 | 12.46 | 8,789,698 | +0.21(+1.75%) |
Mar 11, 2004 | 12.46 | 12.50 | 12.22 | 12.24 | 12,185,645 | -0.25(-2.03%) |
Mar 10, 2004 | 12.68 | 12.75 | 12.47 | 12.50 | 12,124,579 | -0.18(-1.42%) |
Mar 09, 2004 | 12.77 | 12.77 | 12.66 | 12.68 | 9,486,995 | -0.10(-0.76%) |
Mar 08, 2004 | 12.72 | 12.87 | 12.71 | 12.77 | 10,184,291 | +0.07(+0.53%) |
Mar 05, 2004 | 12.56 | 12.73 | 12.55 | 12.71 | 7,740,913 | +0.13(+1.00%) |
Mar 04, 2004 | 12.65 | 12.65 | 12.56 | 12.58 | 5,280,848 | -0.07(-0.56%) |
Mar 03, 2004 | 12.57 | 12.67 | 12.50 | 12.65 | 7,163,620 | +0.08(+0.62%) |
Mar 02, 2004 | 12.64 | 12.68 | 12.54 | 12.57 | 9,367,701 | -0.14(-1.10%) |
Mar 01, 2004 | 12.50 | 12.76 | 12.50 | 12.71 | 11,683,620 | +0.27(+2.17%) |
Feb 27, 2004 | 12.44 | 12.52 | 12.42 | 12.44 | 7,864,822 | +0.03(+0.27%) |
Feb 26, 2004 | 12.37 | 12.44 | 12.31 | 12.41 | 7,458,302 | +0.04(+0.31%) |
Feb 25, 2004 | 12.42 | 12.45 | 12.34 | 12.37 | 6,475,199 | -0.05(-0.39%) |
Feb 24, 2004 | 12.44 | 12.53 | 12.38 | 12.42 | 9,817,181 | -0.02(-0.18%) |
Feb 23, 2004 | 12.23 | 12.47 | 12.23 | 12.44 | 11,135,085 | +0.24(+2.00%) |
Feb 20, 2004 | 12.27 | 12.30 | 12.12 | 12.20 | 7,516,173 | +0.00(+0.04%) |
Feb 19, 2004 | 12.26 | 12.32 | 12.18 | 12.19 | 6,747,869 | -0.01(-0.05%) |
Feb 18, 2004 | 12.31 | 12.31 | 12.17 | 12.20 | 6,179,097 | -0.10(-0.80%) |
Feb 17, 2004 | 12.29 | 12.33 | 12.27 | 12.30 | 7,075,925 | +0.11(+0.92%) |
Feb 13, 2004 | 12.28 | 12.28 | 12.16 | 12.18 | 7,478,894 | -0.13(-1.03%) |
Feb 12, 2004 | 12.33 | 12.37 | 12.27 | 12.31 | 7,021,604 | -0.02(-0.17%) |
Feb 11, 2004 | 12.19 | 12.39 | 12.16 | 12.33 | 10,032,689 | +0.15(+1.19%) |
Feb 10, 2004 | 12.05 | 12.24 | 12.00 | 12.19 | 8,004,707 | +0.11(+0.89%) |
Feb 09, 2004 | 12.04 | 12.12 | 12.01 | 12.08 | 7,054,978 | +0.05(+0.42%) |
Feb 06, 2004 | 11.95 | 12.06 | 11.93 | 12.03 | 10,504,181 | +0.05(+0.46%) |
Feb 05, 2004 | 12.01 | 12.02 | 11.87 | 11.97 | 6,502,537 | -0.02(-0.14%) |
Feb 04, 2004 | 12.07 | 12.07 | 11.96 | 11.99 | 7,853,105 | -0.10(-0.82%) |
Feb 03, 2004 | 12.11 | 12.17 | 12.07 | 12.09 | 6,906,572 | -0.05(-0.39%) |
Feb 02, 2004 | 12.16 | 12.21 | 12.05 | 12.14 | 9,580,015 | -0.02(-0.19%) |
Jan 30, 2004 | 12.30 | 12.30 | 12.08 | 12.16 | 10,282,282 | -0.14(-1.10%) |
Jan 29, 2004 | 12.27 | 12.36 | 12.15 | 12.30 | 9,773,511 | +0.08(+0.67%) |
Jan 28, 2004 | 12.35 | 12.42 | 12.17 | 12.21 | 9,832,802 | -0.14(-1.11%) |
Jan 27, 2004 | 12.34 | 12.47 | 12.32 | 12.35 | 9,787,712 | +0.01(+0.11%) |
Jan 26, 2004 | 12.23 | 12.34 | 12.16 | 12.34 | 9,397,525 | +0.10(+0.81%) |
Jan 23, 2004 | 12.28 | 12.30 | 12.20 | 12.24 | 8,525,194 | -0.04(-0.29%) |
Jan 22, 2004 | 12.33 | 12.39 | 12.21 | 12.27 | 11,103,132 | +0.05(+0.43%) |
Jan 21, 2004 | 12.14 | 12.27 | 12.13 | 12.22 | 9,622,974 | +0.11(+0.87%) |
Jan 20, 2004 | 11.98 | 12.15 | 11.97 | 12.12 | 7,580,435 | +0.18(+1.55%) |
Jan 16, 2004 | 11.89 | 11.96 | 11.83 | 11.93 | 10,999,105 | +0.04(+0.34%) |
Jan 15, 2004 | 12.09 | 12.10 | 11.89 | 11.89 | 11,521,722 | -0.16(-1.37%) |
Jan 14, 2004 | 11.93 | 12.09 | 11.87 | 12.05 | 7,349,305 | +0.13(+1.06%) |
Jan 13, 2004 | 11.95 | 11.99 | 11.87 | 11.93 | 9,521,078 | +0.00(+0.00%) |
Jan 12, 2004 | 12.02 | 12.06 | 11.90 | 11.93 | 11,634,980 | -0.06(-0.49%) |
Jan 09, 2004 | 12.10 | 12.10 | 11.88 | 11.99 | 15,234,364 | -0.13(-1.08%) |
Jan 08, 2004 | 12.11 | 12.12 | 11.98 | 12.12 | 11,511,071 | +0.01(+0.10%) |
Jan 07, 2004 | 12.23 | 12.23 | 12.04 | 12.11 | 15,089,508 | -0.16(-1.27%) |
Jan 06, 2004 | 12.20 | 12.29 | 12.14 | 12.26 | 13,160,582 | -0.07(-0.55%) |
Jan 05, 2004 | 12.19 | 12.34 | 12.17 | 12.33 | 8,745,318 | +0.23(+1.93%) |
Jan 02, 2004 | 12.18 | 12.25 | 12.04 | 12.10 | 8,638,452 | -0.07(-0.58%) |
Dec 31, 2003 | 12.17 | 12.25 | 12.12 | 12.17 | 9,555,162 | +0.05(+0.38%) |
Dec 30, 2003 | 12.03 | 12.21 | 12.03 | 12.12 | 9,158,939 | +0.08(+0.66%) |
Dec 29, 2003 | 11.87 | 12.06 | 11.71 | 12.04 | 9,936,474 | +0.23(+1.97%) |
Dec 26, 2003 | 11.81 | 11.86 | 11.80 | 11.81 | 2,635,098 | +0.07(+0.60%) |
Dec 24, 2003 | 11.71 | 11.86 | 11.71 | 11.74 | 3,673,942 | +0.02(+0.20%) |
Dec 23, 2003 | 11.72 | 11.77 | 11.67 | 11.71 | 6,251,170 | -0.02(-0.20%) |
Dec 22, 2003 | 11.72 | 11.75 | 11.65 | 11.74 | 7,431,674 | +0.01(+0.10%) |
Dec 19, 2003 | 11.78 | 11.78 | 11.71 | 11.73 | 14,477,421 | -0.04(-0.33%) |
Dec 18, 2003 | 11.65 | 11.84 | 11.62 | 11.77 | 15,146,315 | +0.25(+2.21%) |
Dec 17, 2003 | 11.44 | 11.57 | 11.40 | 11.51 | 9,746,883 | +0.15(+1.29%) |
Dec 16, 2003 | 11.14 | 11.40 | 11.14 | 11.37 | 9,897,064 | +0.25(+2.22%) |
Dec 15, 2003 | 11.30 | 11.30 | 11.12 | 11.12 | 11,198,282 | -0.18(-1.62%) |
Dec 12, 2003 | 11.20 | 11.32 | 11.17 | 11.30 | 7,996,541 | +0.11(+0.94%) |
Dec 11, 2003 | 11.10 | 11.23 | 11.08 | 11.20 | 9,637,176 | +0.12(+1.04%) |
Dec 10, 2003 | 11.13 | 11.13 | 11.05 | 11.08 | 11,168,814 | -0.03(-0.25%) |
Dec 09, 2003 | 11.07 | 11.24 | 11.10 | 11.11 | 9,559,422 | +0.04(+0.34%) |
Dec 08, 2003 | 10.98 | 11.08 | 10.94 | 11.07 | 8,933,489 | +0.09(+0.78%) |
Dec 05, 2003 | 10.93 | 11.00 | 10.92 | 10.98 | 7,967,073 | +0.05(+0.49%) |
Dec 04, 2003 | 10.73 | 10.96 | 10.72 | 10.93 | 9,462,497 | +0.21(+2.00%) |
Dec 03, 2003 | 10.72 | 10.84 | 10.72 | 10.72 | 9,079,055 | +0.06(+0.61%) |
Dec 02, 2003 | 10.65 | 10.77 | 10.64 | 10.65 | 9,125,565 | -0.01(-0.08%) |
Dec 01, 2003 | 10.79 | 10.79 | 10.60 | 10.66 | 11,408,820 | +0.08(+0.80%) |
Nov 28, 2003 | 10.63 | 10.63 | 10.57 | 10.58 | 3,502,458 | -0.02(-0.20%) |
Nov 26, 2003 | 10.52 | 10.63 | 10.52 | 10.60 | 9,624,395 | +0.10(+0.91%) |
Nov 25, 2003 | 10.43 | 10.53 | 10.42 | 10.50 | 7,737,363 | +0.08(+0.74%) |
Nov 24, 2003 | 10.41 | 10.50 | 10.39 | 10.42 | 8,244,358 | +0.08(+0.73%) |
Nov 21, 2003 | 10.43 | 10.49 | 10.36 | 10.35 | 7,499,486 | -0.07(-0.70%) |
Nov 20, 2003 | 10.14 | 10.53 | 10.02 | 10.42 | 7,686,237 | -0.03(-0.27%) |
Nov 19, 2003 | 10.30 | 10.48 | 10.30 | 10.45 | 8,062,933 | +0.09(+0.90%) |
Nov 18, 2003 | 10.39 | 10.43 | 10.35 | 10.36 | 10,155,888 | -0.01(-0.08%) |
Nov 17, 2003 | 10.39 | 10.46 | 10.32 | 10.37 | 7,721,741 | -0.09(-0.90%) |
Nov 14, 2003 | 10.67 | 10.67 | 10.43 | 10.46 | 12,790,987 | -0.21(-1.95%) |
Nov 13, 2003 | 10.53 | 10.68 | 10.53 | 10.67 | 11,137,925 | +0.15(+1.39%) |
Nov 12, 2003 | 10.48 | 10.56 | 10.45 | 10.52 | 6,525,615 | +0.08(+0.76%) |
Nov 11, 2003 | 10.39 | 10.46 | 10.36 | 10.44 | 4,191,944 | +0.05(+0.46%) |
Nov 10, 2003 | 10.50 | 10.52 | 10.40 | 10.39 | 6,412,712 | -0.10(-0.99%) |
Nov 07, 2003 | 10.53 | 10.54 | 10.44 | 10.50 | 6,526,325 | +0.06(+0.54%) |
Nov 06, 2003 | 10.36 | 10.46 | 10.30 | 10.44 | 6,678,637 | +0.07(+0.65%) |
Nov 05, 2003 | 10.41 | 10.43 | 10.34 | 10.37 | 6,871,068 | -0.03(-0.32%) |
Nov 04, 2003 | 10.39 | 10.45 | 10.35 | 10.41 | 8,688,512 | -0.05(-0.50%) |
Nov 03, 2003 | 10.46 | 10.56 | 10.42 | 10.46 | 9,102,789 | -0.00(-0.03%) |
Oct 31, 2003 | 10.13 | 10.56 | 10.27 | 10.46 | 18,549,008 | +0.34(+3.34%) |
Oct 30, 2003 | 10.28 | 10.28 | 10.04 | 10.13 | 15,827,989 | -0.17(-1.64%) |
Oct 29, 2003 | 10.33 | 10.37 | 10.28 | 10.29 | 9,902,035 | -0.04(-0.40%) |
Oct 28, 2003 | 10.27 | 10.34 | 10.27 | 10.34 | 7,639,727 | +0.08(+0.77%) |
Oct 27, 2003 | 10.30 | 10.33 | 10.22 | 10.26 | 6,791,539 | -0.04(-0.40%) |
Oct 24, 2003 | 10.35 | 10.37 | 10.22 | 10.30 | 7,896,775 | -0.10(-0.93%) |
Oct 23, 2003 | 10.35 | 10.42 | 10.26 | 10.39 | 9,644,277 | +0.04(+0.43%) |
Oct 22, 2003 | 10.46 | 10.46 | 10.32 | 10.35 | 7,301,730 | -0.11(-1.05%) |
Oct 21, 2003 | 10.47 | 10.51 | 10.40 | 10.46 | 10,077,069 | -0.01(-0.05%) |
Oct 20, 2003 | 10.38 | 10.47 | 10.34 | 10.46 | 7,190,248 | +0.08(+0.79%) |
Oct 17, 2003 | 10.49 | 10.51 | 10.35 | 10.38 | 6,564,669 | -0.10(-0.98%) |
Oct 16, 2003 | 10.43 | 10.50 | 10.43 | 10.49 | 6,634,257 | +0.06(+0.62%) |
Oct 15, 2003 | 10.56 | 10.56 | 10.39 | 10.42 | 9,850,909 | -0.14(-1.32%) |
Oct 14, 2003 | 10.49 | 10.56 | 10.42 | 10.56 | 7,594,637 | +0.08(+0.72%) |
Oct 13, 2003 | 10.44 | 10.55 | 10.42 | 10.48 | 6,327,503 | +0.09(+0.88%) |
Oct 10, 2003 | 10.36 | 10.43 | 10.36 | 10.39 | 6,676,151 | +0.04(+0.37%) |
Oct 09, 2003 | 10.35 | 10.43 | 10.30 | 10.36 | 9,982,984 | +0.02(+0.23%) |
Oct 08, 2003 | 10.42 | 10.44 | 10.32 | 10.33 | 6,583,841 | -0.09(-0.84%) |
Oct 07, 2003 | 10.33 | 10.43 | 10.29 | 10.42 | 7,798,429 | +0.04(+0.38%) |
Oct 06, 2003 | 10.38 | 10.41 | 10.32 | 10.38 | 5,662,515 | +0.09(+0.85%) |
Oct 03, 2003 | 10.34 | 10.38 | 10.27 | 10.29 | 9,055,977 | +0.04(+0.38%) |
Oct 02, 2003 | 10.19 | 10.29 | 10.18 | 10.25 | 8,356,195 | -0.05(-0.45%) |