Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 14.50 | 14.63 | 14.24 | 14.42 | 2,038,860 | -0.11(-0.73%) |
Oct 28, 2004 | 14.46 | 14.67 | 14.42 | 14.53 | 1,372,135 | +0.03(+0.20%) |
Oct 27, 2004 | 14.44 | 14.62 | 14.10 | 14.50 | 3,442,195 | +0.10(+0.67%) |
Oct 26, 2004 | 14.18 | 14.78 | 14.12 | 14.40 | 4,270,219 | +0.36(+2.57%) |
Oct 25, 2004 | 13.22 | 14.05 | 13.20 | 14.04 | 4,785,004 | +0.77(+5.80%) |
Oct 22, 2004 | 13.38 | 13.39 | 13.08 | 13.27 | 3,503,969 | -0.14(-1.04%) |
Oct 21, 2004 | 13.46 | 13.64 | 13.13 | 13.41 | 3,003,536 | +0.08(+0.58%) |
Oct 20, 2004 | 13.46 | 13.58 | 13.27 | 13.34 | 3,623,774 | -0.28(-2.05%) |
Oct 19, 2004 | 13.75 | 13.99 | 13.51 | 13.62 | 2,285,333 | -0.13(-0.94%) |
Oct 18, 2004 | 13.83 | 13.84 | 13.46 | 13.75 | 3,313,811 | -0.09(-0.63%) |
Oct 15, 2004 | 13.76 | 14.00 | 13.75 | 13.83 | 2,464,104 | +0.08(+0.56%) |
Oct 14, 2004 | 13.57 | 13.90 | 13.47 | 13.76 | 3,543,436 | +0.19(+1.38%) |
Oct 13, 2004 | 13.92 | 13.93 | 13.37 | 13.57 | 4,023,278 | -0.45(-3.19%) |
Oct 12, 2004 | 13.70 | 14.07 | 13.70 | 14.01 | 3,502,253 | +0.25(+1.85%) |
Oct 11, 2004 | 14.06 | 14.19 | 13.63 | 13.76 | 5,001,526 | -0.35(-2.45%) |
Oct 08, 2004 | 14.30 | 14.38 | 13.79 | 14.11 | 5,982,893 | +0.01(+0.10%) |
Oct 07, 2004 | 14.91 | 15.02 | 14.09 | 14.09 | 4,858,322 | -0.83(-5.54%) |
Oct 06, 2004 | 14.62 | 14.95 | 14.47 | 14.92 | 2,886,695 | +0.39(+2.68%) |
Oct 05, 2004 | 14.47 | 14.69 | 14.21 | 14.53 | 5,603,512 | -0.33(-2.23%) |
Oct 04, 2004 | 15.91 | 15.97 | 14.77 | 14.86 | 6,080,234 | -0.98(-6.16%) |
Oct 01, 2004 | 16.17 | 16.17 | 15.76 | 15.84 | 3,506,933 | -0.08(-0.51%) |
Sep 30, 2004 | 15.82 | 16.02 | 15.51 | 15.92 | 2,593,580 | +0.20(+1.28%) |
Sep 29, 2004 | 15.87 | 16.00 | 15.71 | 15.72 | 1,946,979 | -0.15(-0.94%) |
Sep 28, 2004 | 16.26 | 16.26 | 15.87 | 15.87 | 2,364,423 | -0.38(-2.37%) |
Sep 27, 2004 | 16.05 | 16.51 | 15.83 | 16.25 | 2,245,710 | +0.15(+0.96%) |
Sep 24, 2004 | 16.20 | 16.20 | 15.89 | 16.10 | 1,689,898 | -0.00(-0.03%) |
Sep 23, 2004 | 16.25 | 16.31 | 16.01 | 16.10 | 2,356,155 | -0.23(-1.41%) |
Sep 22, 2004 | 16.15 | 16.42 | 16.04 | 16.33 | 3,449,371 | +0.11(+0.65%) |
Sep 21, 2004 | 15.53 | 16.23 | 15.53 | 16.23 | 3,986,307 | +0.78(+5.07%) |
Sep 20, 2004 | 15.75 | 15.77 | 15.44 | 15.44 | 2,369,258 | -0.33(-2.07%) |
Sep 17, 2004 | 15.77 | 15.87 | 15.68 | 15.77 | 1,666,811 | -0.05(-0.30%) |
Sep 16, 2004 | 15.63 | 15.94 | 15.59 | 15.82 | 1,283,374 | +0.19(+1.23%) |
Sep 15, 2004 | 15.61 | 15.74 | 15.49 | 15.63 | 1,269,646 | -0.12(-0.79%) |
Sep 14, 2004 | 15.77 | 15.80 | 15.58 | 15.75 | 1,306,617 | +0.01(+0.09%) |
Sep 13, 2004 | 15.45 | 15.76 | 15.45 | 15.74 | 1,417,530 | +0.26(+1.71%) |
Sep 10, 2004 | 15.52 | 15.58 | 15.35 | 15.47 | 990,415 | -0.05(-0.31%) |
Sep 09, 2004 | 15.34 | 15.55 | 15.15 | 15.52 | 2,497,799 | +0.23(+1.48%) |
Sep 08, 2004 | 15.60 | 15.60 | 15.23 | 15.29 | 2,506,846 | -0.31(-1.97%) |
Sep 07, 2004 | 15.19 | 15.67 | 15.17 | 15.60 | 2,809,789 | +0.43(+2.82%) |
Sep 03, 2004 | 15.12 | 15.29 | 15.07 | 15.17 | 1,289,302 | +0.01(+0.06%) |
Sep 02, 2004 | 15.21 | 15.21 | 15.11 | 15.16 | 1,979,426 | -0.04(-0.28%) |
Sep 01, 2004 | 14.88 | 15.22 | 14.88 | 15.21 | 1,949,475 | +0.33(+2.23%) |
Aug 31, 2004 | 14.52 | 14.88 | 14.50 | 14.88 | 1,986,134 | +0.38(+2.62%) |
Aug 30, 2004 | 14.67 | 14.77 | 14.45 | 14.50 | 1,543,106 | -0.30(-2.02%) |
Aug 27, 2004 | 14.62 | 14.84 | 14.47 | 14.79 | 1,571,342 | +0.20(+1.35%) |
Aug 26, 2004 | 14.42 | 14.69 | 14.42 | 14.60 | 1,026,294 | +0.11(+0.73%) |
Aug 25, 2004 | 14.98 | 15.01 | 14.37 | 14.49 | 1,834,350 | -0.29(-1.95%) |
Aug 24, 2004 | 15.12 | 15.14 | 14.62 | 14.78 | 2,233,230 | -0.10(-0.68%) |
Aug 23, 2004 | 14.59 | 15.02 | 14.38 | 14.88 | 2,193,764 | +0.29(+2.01%) |
Aug 20, 2004 | 14.40 | 14.61 | 14.34 | 14.59 | 1,229,400 | +0.21(+1.44%) |
Aug 19, 2004 | 14.42 | 14.50 | 14.23 | 14.38 | 1,123,635 | -0.11(-0.73%) |
Aug 18, 2004 | 14.51 | 14.62 | 14.32 | 14.49 | 1,863,989 | -0.03(-0.20%) |
Aug 17, 2004 | 14.42 | 14.79 | 14.30 | 14.51 | 3,637,033 | +0.51(+3.64%) |
Aug 16, 2004 | 13.60 | 14.01 | 13.60 | 14.01 | 1,698,946 | +0.41(+3.04%) |
Aug 13, 2004 | 13.57 | 13.76 | 13.47 | 13.59 | 1,315,197 | +0.02(+0.14%) |
Aug 12, 2004 | 13.83 | 13.83 | 13.50 | 13.57 | 1,408,326 | -0.27(-1.98%) |
Aug 11, 2004 | 13.92 | 13.92 | 13.63 | 13.85 | 1,918,119 | -0.10(-0.69%) |
Aug 10, 2004 | 13.55 | 13.94 | 13.55 | 13.94 | 1,649,963 | +0.39(+2.91%) |
Aug 09, 2004 | 13.54 | 13.82 | 13.49 | 13.55 | 1,812,979 | +0.01(+0.07%) |
Aug 06, 2004 | 13.52 | 13.73 | 13.46 | 13.54 | 2,839,585 | +0.02(+0.14%) |
Aug 05, 2004 | 13.94 | 14.09 | 13.52 | 13.52 | 2,102,506 | -0.22(-1.58%) |
Aug 04, 2004 | 13.39 | 13.78 | 13.36 | 13.74 | 2,957,517 | +0.19(+1.38%) |
Aug 03, 2004 | 13.51 | 13.64 | 13.43 | 13.55 | 2,803,862 | +0.04(+0.28%) |
Aug 02, 2004 | 13.10 | 13.61 | 13.08 | 13.51 | 2,950,809 | +0.23(+1.70%) |
Jul 30, 2004 | 13.25 | 13.32 | 13.11 | 13.28 | 1,819,530 | +0.05(+0.40%) |
Jul 29, 2004 | 12.79 | 13.27 | 12.73 | 13.23 | 2,889,191 | +0.46(+3.58%) |
Jul 28, 2004 | 12.74 | 12.88 | 12.58 | 12.77 | 1,644,659 | +0.00(+0.00%) |
Jul 27, 2004 | 12.81 | 12.97 | 12.40 | 12.77 | 2,495,459 | +0.13(+1.06%) |
Jul 26, 2004 | 12.77 | 12.93 | 12.43 | 12.64 | 2,252,106 | -0.14(-1.13%) |
Jul 23, 2004 | 12.80 | 12.97 | 12.62 | 12.78 | 1,924,047 | -0.03(-0.23%) |
Jul 22, 2004 | 12.51 | 12.91 | 12.48 | 12.81 | 2,343,207 | +0.31(+2.46%) |
Jul 21, 2004 | 12.88 | 13.01 | 12.48 | 12.51 | 3,579,939 | -0.12(-0.91%) |
Jul 20, 2004 | 12.16 | 12.62 | 11.91 | 12.62 | 4,201,893 | +0.11(+0.88%) |
Jul 19, 2004 | 12.80 | 12.81 | 12.26 | 12.51 | 2,572,364 | -0.25(-1.96%) |
Jul 16, 2004 | 12.81 | 13.01 | 12.74 | 12.76 | 1,702,066 | +0.14(+1.10%) |
Jul 15, 2004 | 12.55 | 12.64 | 12.45 | 12.62 | 1,989,097 | +0.12(+0.92%) |
Jul 14, 2004 | 12.74 | 12.86 | 12.50 | 12.51 | 1,880,837 | -0.30(-2.36%) |
Jul 13, 2004 | 12.52 | 12.94 | 12.51 | 12.81 | 2,477,363 | +0.28(+2.27%) |
Jul 12, 2004 | 12.45 | 12.62 | 12.19 | 12.52 | 2,795,126 | +0.09(+0.70%) |
Jul 09, 2004 | 12.53 | 12.67 | 12.38 | 12.44 | 2,997,608 | -0.06(-0.50%) |
Jul 08, 2004 | 13.10 | 13.11 | 12.45 | 12.50 | 4,398,447 | -0.66(-5.00%) |
Jul 07, 2004 | 13.13 | 13.37 | 13.09 | 13.16 | 2,684,525 | -0.01(-0.11%) |
Jul 06, 2004 | 13.45 | 13.57 | 13.05 | 13.17 | 2,644,590 | -0.39(-2.91%) |
Jul 02, 2004 | 13.63 | 13.96 | 13.55 | 13.57 | 2,336,967 | +0.12(+0.93%) |
Jul 01, 2004 | 13.65 | 13.75 | 13.42 | 13.44 | 2,324,488 | -0.21(-1.55%) |
Jun 30, 2004 | 13.46 | 13.81 | 13.41 | 13.65 | 3,184,491 | +0.22(+1.61%) |
Jun 29, 2004 | 13.41 | 13.58 | 13.27 | 13.44 | 3,017,419 | -0.26(-1.90%) |
Jun 28, 2004 | 14.76 | 14.83 | 13.66 | 13.70 | 2,266,145 | -0.58(-4.07%) |
Jun 25, 2004 | 14.21 | 14.37 | 14.04 | 14.28 | 4,202,049 | +0.13(+0.92%) |
Jun 24, 2004 | 14.03 | 14.91 | 14.03 | 14.15 | 5,638,143 | +0.18(+1.27%) |
Jun 23, 2004 | 13.44 | 13.97 | 13.43 | 13.97 | 2,226,991 | +0.51(+3.79%) |
Jun 22, 2004 | 13.41 | 13.58 | 13.27 | 13.46 | 1,997,521 | +0.10(+0.72%) |
Jun 21, 2004 | 13.46 | 13.61 | 13.37 | 13.37 | 1,692,394 | -0.07(-0.54%) |
Jun 18, 2004 | 13.41 | 13.60 | 13.36 | 13.44 | 2,037,768 | +0.03(+0.22%) |
Jun 17, 2004 | 13.32 | 13.49 | 13.23 | 13.41 | 1,998,769 | +0.15(+1.12%) |
Jun 16, 2004 | 13.52 | 13.70 | 13.18 | 13.26 | 3,744,358 | -0.26(-1.92%) |
Jun 15, 2004 | 13.65 | 13.70 | 13.43 | 13.52 | 2,818,525 | +0.23(+1.74%) |
Jun 14, 2004 | 13.60 | 13.78 | 13.17 | 13.29 | 2,544,441 | -0.30(-2.23%) |
Jun 10, 2004 | 13.78 | 13.85 | 13.53 | 13.59 | 1,796,443 | -0.03(-0.21%) |
Jun 09, 2004 | 14.08 | 14.08 | 13.62 | 13.62 | 3,235,033 | -0.46(-3.24%) |
Jun 08, 2004 | 14.35 | 14.35 | 13.94 | 14.08 | 2,953,149 | -0.48(-3.27%) |
Jun 07, 2004 | 14.09 | 14.59 | 13.82 | 14.55 | 3,181,371 | +0.78(+5.69%) |
Jun 04, 2004 | 13.92 | 13.92 | 13.51 | 13.77 | 1,847,922 | +0.20(+1.49%) |
Jun 03, 2004 | 13.85 | 13.89 | 13.57 | 13.57 | 1,868,513 | -0.35(-2.52%) |
Jun 02, 2004 | 14.04 | 14.09 | 13.72 | 13.92 | 2,098,294 | +0.04(+0.31%) |
Jun 01, 2004 | 13.92 | 14.03 | 13.60 | 13.88 | 2,638,351 | -0.02(-0.14%) |
May 28, 2004 | 14.12 | 14.28 | 13.83 | 13.89 | 5,837,037 | -0.17(-1.23%) |
May 27, 2004 | 13.82 | 14.16 | 13.77 | 14.07 | 2,530,402 | +0.32(+2.31%) |
May 26, 2004 | 13.89 | 14.13 | 13.53 | 13.75 | 4,058,221 | -0.22(-1.55%) |
May 25, 2004 | 13.13 | 13.99 | 12.93 | 13.97 | 4,855,670 | +0.84(+6.37%) |
May 24, 2004 | 12.81 | 13.15 | 12.64 | 13.13 | 2,861,112 | +0.56(+4.44%) |
May 21, 2004 | 12.38 | 12.72 | 12.38 | 12.57 | 2,463,012 | +0.22(+1.79%) |
May 20, 2004 | 12.55 | 12.62 | 12.22 | 12.35 | 3,942,004 | -0.12(-0.96%) |
May 19, 2004 | 12.84 | 12.91 | 12.45 | 12.47 | 2,855,028 | -0.36(-2.81%) |
May 18, 2004 | 12.78 | 12.93 | 12.60 | 12.83 | 1,999,081 | +0.06(+0.45%) |
May 17, 2004 | 12.73 | 12.98 | 12.58 | 12.77 | 3,074,670 | -0.10(-0.75%) |
May 14, 2004 | 12.72 | 12.93 | 12.71 | 12.87 | 2,645,838 | +0.16(+1.29%) |
May 13, 2004 | 12.48 | 12.76 | 12.31 | 12.71 | 3,187,610 | +0.13(+1.03%) |
May 12, 2004 | 12.31 | 12.60 | 12.09 | 12.58 | 4,509,516 | +0.04(+0.35%) |
May 11, 2004 | 11.84 | 12.64 | 11.84 | 12.53 | 4,972,822 | +0.24(+1.96%) |
May 10, 2004 | 12.50 | 12.82 | 12.14 | 12.29 | 6,789,701 | -0.65(-5.05%) |
May 07, 2004 | 13.37 | 13.44 | 12.71 | 12.95 | 5,137,398 | -0.68(-4.98%) |
May 06, 2004 | 13.87 | 13.95 | 13.47 | 13.63 | 2,670,018 | -0.35(-2.48%) |
May 05, 2004 | 13.94 | 14.03 | 13.83 | 13.97 | 1,710,958 | +0.11(+0.76%) |
May 04, 2004 | 14.01 | 14.23 | 13.80 | 13.87 | 2,528,686 | -0.14(-1.03%) |
May 03, 2004 | 13.92 | 14.13 | 13.65 | 14.01 | 2,596,076 | +0.16(+1.18%) |
Apr 30, 2004 | 13.85 | 14.05 | 13.80 | 13.85 | 2,301,088 | +0.00(+0.00%) |
Apr 29, 2004 | 14.21 | 14.42 | 13.59 | 13.85 | 3,489,774 | -0.43(-3.03%) |
Apr 28, 2004 | 14.71 | 14.79 | 14.12 | 14.28 | 2,553,957 | -0.51(-3.48%) |
Apr 27, 2004 | 14.66 | 14.90 | 14.66 | 14.79 | 4,596,717 | +0.12(+0.79%) |
Apr 26, 2004 | 14.70 | 14.95 | 14.66 | 14.68 | 2,677,193 | -0.07(-0.46%) |
Apr 23, 2004 | 15.19 | 15.19 | 14.74 | 14.75 | 2,458,332 | -0.49(-3.19%) |
Apr 22, 2004 | 15.06 | 15.27 | 14.87 | 15.23 | 4,194,249 | +0.52(+3.53%) |
Apr 21, 2004 | 14.91 | 14.91 | 14.44 | 14.71 | 3,574,635 | +0.19(+1.29%) |
Apr 20, 2004 | 15.19 | 15.19 | 14.51 | 14.52 | 4,511,076 | -0.73(-4.76%) |
Apr 19, 2004 | 15.34 | 15.34 | 15.00 | 15.25 | 2,550,837 | -0.02(-0.16%) |
Apr 16, 2004 | 15.39 | 15.46 | 15.10 | 15.27 | 2,759,247 | +0.22(+1.44%) |
Apr 15, 2004 | 15.26 | 15.34 | 14.93 | 15.06 | 4,887,961 | +0.20(+1.33%) |
Apr 14, 2004 | 14.40 | 14.90 | 14.25 | 14.86 | 4,061,653 | +0.17(+1.15%) |
Apr 13, 2004 | 15.05 | 15.08 | 14.38 | 14.69 | 4,475,821 | -0.36(-2.40%) |
Apr 12, 2004 | 15.35 | 15.41 | 14.93 | 15.05 | 3,475,890 | -0.29(-1.91%) |
Apr 08, 2004 | 15.87 | 15.87 | 15.00 | 15.35 | 2,364,111 | -0.22(-1.42%) |
Apr 07, 2004 | 15.79 | 15.79 | 15.47 | 15.57 | 1,952,906 | -0.17(-1.07%) |
Apr 06, 2004 | 15.64 | 15.90 | 15.64 | 15.74 | 3,298,991 | +0.10(+0.65%) |
Apr 05, 2004 | 16.22 | 16.22 | 15.42 | 15.64 | 6,953,029 | -0.58(-3.59%) |
Apr 02, 2004 | 16.64 | 16.78 | 16.14 | 16.22 | 5,326,776 | -0.80(-4.69%) |
Apr 01, 2004 | 17.28 | 17.28 | 16.83 | 17.01 | 2,547,873 | -0.02(-0.11%) |
Mar 31, 2004 | 17.43 | 17.55 | 16.90 | 17.03 | 3,869,935 | -0.14(-0.81%) |
Mar 30, 2004 | 16.65 | 17.25 | 16.63 | 17.17 | 2,330,727 | +0.47(+2.79%) |
Mar 29, 2004 | 16.85 | 16.92 | 16.56 | 16.71 | 2,121,382 | -0.01(-0.09%) |
Mar 26, 2004 | 16.59 | 16.76 | 16.51 | 16.72 | 1,480,396 | +0.16(+0.96%) |
Mar 25, 2004 | 16.43 | 16.70 | 16.30 | 16.56 | 2,042,916 | +0.33(+2.04%) |
Mar 24, 2004 | 16.51 | 16.69 | 16.18 | 16.23 | 2,693,261 | -0.18(-1.11%) |
Mar 23, 2004 | 16.30 | 16.51 | 16.01 | 16.41 | 2,811,193 | +0.16(+1.01%) |
Mar 22, 2004 | 16.57 | 16.57 | 16.13 | 16.25 | 2,120,446 | -0.32(-1.92%) |
Mar 19, 2004 | 16.90 | 16.94 | 16.57 | 16.57 | 1,581,949 | -0.33(-1.96%) |
Mar 18, 2004 | 16.62 | 16.94 | 16.48 | 16.90 | 2,621,191 | +0.28(+1.71%) |
Mar 17, 2004 | 16.68 | 16.80 | 16.16 | 16.62 | 3,573,543 | -0.06(-0.37%) |
Mar 16, 2004 | 16.83 | 16.83 | 16.39 | 16.68 | 3,336,586 | +0.10(+0.61%) |
Mar 15, 2004 | 16.52 | 16.88 | 16.41 | 16.58 | 3,781,797 | +0.05(+0.32%) |
Mar 12, 2004 | 16.37 | 16.55 | 16.11 | 16.52 | 2,492,027 | +0.22(+1.33%) |
Mar 11, 2004 | 16.06 | 16.66 | 16.03 | 16.31 | 2,308,888 | +0.02(+0.12%) |
Mar 10, 2004 | 16.83 | 17.05 | 16.16 | 16.29 | 3,386,505 | -0.53(-3.17%) |
Mar 09, 2004 | 16.83 | 17.24 | 16.71 | 16.82 | 3,181,059 | +0.09(+0.55%) |
Mar 08, 2004 | 16.91 | 17.11 | 16.54 | 16.73 | 3,861,511 | -0.18(-1.08%) |
Mar 05, 2004 | 16.48 | 17.19 | 16.48 | 16.91 | 4,501,248 | +0.44(+2.66%) |
Mar 04, 2004 | 15.83 | 16.52 | 15.77 | 16.48 | 4,605,297 | +0.64(+4.07%) |
Mar 03, 2004 | 15.81 | 15.85 | 15.53 | 15.83 | 1,698,634 | +0.02(+0.12%) |
Mar 02, 2004 | 15.82 | 16.01 | 15.63 | 15.81 | 3,292,127 | +0.01(+0.06%) |
Mar 01, 2004 | 15.39 | 15.92 | 15.39 | 15.80 | 3,706,139 | +0.52(+3.40%) |
Feb 27, 2004 | 14.88 | 15.38 | 14.86 | 15.28 | 2,471,903 | +0.40(+2.71%) |
Feb 26, 2004 | 14.43 | 14.90 | 14.35 | 14.88 | 3,506,777 | +0.24(+1.61%) |
Feb 25, 2004 | 14.52 | 14.71 | 14.08 | 14.64 | 2,283,929 | +0.22(+1.50%) |
Feb 24, 2004 | 14.34 | 14.61 | 14.30 | 14.43 | 1,668,527 | +0.12(+0.84%) |
Feb 23, 2004 | 14.51 | 14.69 | 14.26 | 14.31 | 2,070,683 | -0.19(-1.29%) |
Feb 20, 2004 | 14.64 | 14.64 | 14.38 | 14.50 | 2,183,780 | -0.17(-1.15%) |
Feb 19, 2004 | 14.54 | 14.76 | 14.46 | 14.66 | 3,579,783 | -0.14(-0.94%) |
Feb 18, 2004 | 14.90 | 14.91 | 14.61 | 14.80 | 2,497,799 | -0.28(-1.88%) |
Feb 17, 2004 | 15.02 | 15.43 | 14.93 | 15.09 | 3,507,245 | +0.45(+3.05%) |
Feb 13, 2004 | 14.86 | 15.02 | 14.59 | 14.64 | 2,089,714 | -0.16(-1.10%) |
Feb 12, 2004 | 14.73 | 14.89 | 14.53 | 14.80 | 2,559,261 | +0.12(+0.79%) |
Feb 11, 2004 | 14.37 | 14.90 | 14.22 | 14.69 | 4,502,808 | +0.32(+2.24%) |
Feb 10, 2004 | 14.52 | 14.57 | 14.26 | 14.37 | 1,827,018 | -0.11(-0.73%) |
Feb 09, 2004 | 14.42 | 14.70 | 14.30 | 14.47 | 3,408,656 | +0.05(+0.33%) |
Feb 06, 2004 | 13.87 | 14.46 | 13.85 | 14.42 | 2,919,922 | +0.65(+4.71%) |
Feb 05, 2004 | 13.52 | 13.85 | 13.27 | 13.77 | 2,671,734 | +0.25(+1.88%) |
Feb 04, 2004 | 14.01 | 14.01 | 13.46 | 13.52 | 3,488,058 | -0.52(-3.70%) |
Feb 03, 2004 | 13.99 | 14.23 | 13.97 | 14.04 | 2,666,898 | +0.22(+1.60%) |
Feb 02, 2004 | 13.51 | 14.08 | 13.49 | 13.82 | 4,180,677 | +0.31(+2.28%) |
Jan 30, 2004 | 13.32 | 13.58 | 13.27 | 13.51 | 2,548,341 | +0.22(+1.66%) |
Jan 29, 2004 | 13.34 | 13.55 | 13.02 | 13.29 | 4,217,336 | -0.05(-0.40%) |
Jan 28, 2004 | 14.18 | 14.18 | 13.26 | 13.34 | 6,185,531 | -0.63(-4.48%) |
Jan 27, 2004 | 13.92 | 14.08 | 13.85 | 13.97 | 3,884,754 | +0.12(+0.83%) |
Jan 26, 2004 | 14.01 | 14.01 | 13.47 | 13.85 | 4,473,949 | +0.12(+0.88%) |
Jan 23, 2004 | 13.97 | 14.01 | 13.51 | 13.73 | 3,101,033 | -0.01(-0.10%) |
Jan 22, 2004 | 14.06 | 14.06 | 13.28 | 13.75 | 4,359,292 | +0.04(+0.28%) |
Jan 21, 2004 | 13.27 | 13.73 | 13.11 | 13.71 | 5,373,263 | +0.86(+6.70%) |
Jan 20, 2004 | 13.08 | 13.08 | 12.57 | 12.85 | 2,548,029 | +0.03(+0.26%) |
Jan 16, 2004 | 12.81 | 12.98 | 12.66 | 12.81 | 2,304,208 | +0.02(+0.15%) |
Jan 15, 2004 | 12.87 | 12.88 | 12.52 | 12.79 | 2,694,353 | +0.17(+1.33%) |
Jan 14, 2004 | 12.55 | 12.78 | 12.48 | 12.63 | 3,475,578 | +0.24(+1.94%) |
Jan 13, 2004 | 12.55 | 12.57 | 11.94 | 12.38 | 6,319,843 | +4.05(+48.62%) |
Jan 12, 2004 | 8.611 | 8.611 | 8.197 | 8.334 | 4,692,733 | -0.27(-3.11%) |
Jan 09, 2004 | 8.579 | 8.761 | 8.566 | 8.601 | 5,563,421 | +0.11(+1.26%) |
Jan 08, 2004 | 8.825 | 8.633 | 7.906 | 8.494 | 14,137,165 | -0.33(-3.75%) |
Jan 07, 2004 | 8.872 | 8.883 | 8.558 | 8.825 | 4,118,045 | -0.03(-0.31%) |
Jan 06, 2004 | 8.686 | 8.930 | 8.654 | 8.853 | 4,646,636 | +0.16(+1.87%) |
Jan 05, 2004 | 8.883 | 8.975 | 8.376 | 8.690 | 8,685,826 | -0.19(-2.17%) |
Jan 02, 2004 | 9.284 | 9.329 | 8.844 | 8.883 | 6,380,291 | -0.36(-3.91%) |
Dec 31, 2003 | 9.349 | 9.402 | 9.124 | 9.244 | 3,078,180 | -0.09(-0.98%) |
Dec 30, 2003 | 9.530 | 9.530 | 9.270 | 9.336 | 3,605,600 | -0.20(-2.08%) |
Dec 29, 2003 | 9.370 | 9.552 | 9.402 | 9.534 | 3,401,090 | +0.16(+1.76%) |
Dec 26, 2003 | 9.445 | 9.534 | 9.359 | 9.370 | 1,173,007 | +0.04(+0.41%) |
Dec 24, 2003 | 9.402 | 9.406 | 9.257 | 9.331 | 1,004,298 | -0.10(-1.09%) |
Dec 23, 2003 | 9.346 | 9.443 | 9.306 | 9.434 | 2,879,285 | -0.01(-0.11%) |
Dec 22, 2003 | 9.445 | 9.451 | 9.378 | 9.445 | 2,247,270 | +0.01(+0.11%) |
Dec 19, 2003 | 9.402 | 9.487 | 9.340 | 9.434 | 3,745,996 | +0.11(+1.17%) |
Dec 18, 2003 | 9.122 | 9.402 | 9.103 | 9.325 | 4,973,524 | +0.20(+2.23%) |
Dec 17, 2003 | 8.911 | 9.150 | 8.844 | 9.122 | 3,574,479 | +0.24(+2.67%) |
Dec 16, 2003 | 8.868 | 8.911 | 8.569 | 8.885 | 3,715,343 | +0.08(+0.90%) |
Dec 15, 2003 | 8.834 | 9.186 | 8.746 | 8.806 | 5,307,901 | -0.03(-0.31%) |
Dec 12, 2003 | 8.804 | 8.846 | 8.701 | 8.834 | 3,209,216 | +0.12(+1.42%) |
Dec 11, 2003 | 8.547 | 8.814 | 8.547 | 8.710 | 6,050,595 | +0.30(+3.58%) |
Dec 10, 2003 | 8.883 | 8.883 | 8.252 | 8.408 | 10,390,232 | -0.65(-7.15%) |
Dec 09, 2003 | 9.502 | 9.502 | 9.017 | 9.056 | 3,321,767 | -0.45(-4.70%) |
Dec 08, 2003 | 9.317 | 9.502 | 9.312 | 9.502 | 2,558,481 | +0.17(+1.86%) |
Dec 05, 2003 | 9.306 | 9.436 | 9.295 | 9.329 | 1,633,740 | -0.04(-0.46%) |
Dec 04, 2003 | 9.413 | 9.500 | 9.274 | 9.372 | 2,300,386 | -0.01(-0.09%) |
Dec 03, 2003 | 9.616 | 9.693 | 9.421 | 9.381 | 3,684,222 | -0.24(-2.44%) |
Dec 02, 2003 | 9.648 | 9.648 | 9.434 | 9.616 | 3,829,298 | -0.01(-0.13%) |
Dec 01, 2003 | 9.338 | 9.641 | 9.466 | 9.628 | 2,961,651 | +0.29(+3.11%) |
Nov 28, 2003 | 9.250 | 9.387 | 9.250 | 9.338 | 1,402,321 | +0.08(+0.88%) |
Nov 26, 2003 | 9.423 | 9.425 | 9.222 | 9.257 | 3,221,383 | -0.13(-1.43%) |
Nov 25, 2003 | 9.391 | 9.432 | 9.227 | 9.391 | 3,223,723 | +0.09(+0.92%) |
Nov 24, 2003 | 9.114 | 9.338 | 9.103 | 9.306 | 4,476,289 | +0.28(+3.15%) |
Nov 21, 2003 | 8.996 | 9.101 | 8.966 | 9.022 | 3,469,884 | +0.08(+0.91%) |
Nov 20, 2003 | 8.827 | 9.069 | 8.814 | 8.940 | 3,375,585 | +0.11(+1.26%) |
Nov 19, 2003 | 8.868 | 8.919 | 8.654 | 8.829 | 3,539,848 | +0.05(+0.61%) |
Nov 18, 2003 | 8.750 | 8.949 | 8.750 | 8.776 | 2,678,051 | +0.06(+0.66%) |
Nov 17, 2003 | 8.618 | 8.814 | 8.549 | 8.718 | 3,519,491 | -0.10(-1.09%) |
Nov 14, 2003 | 9.043 | 9.109 | 8.814 | 8.814 | 2,957,205 | -0.23(-2.53%) |
Nov 13, 2003 | 8.975 | 9.124 | 8.772 | 9.043 | 5,223,429 | +0.20(+2.25%) |
Nov 12, 2003 | 8.592 | 8.844 | 8.590 | 8.844 | 2,577,668 | +0.30(+3.53%) |
Nov 11, 2003 | 8.325 | 8.733 | 8.312 | 8.543 | 2,881,859 | +0.16(+1.96%) |
Nov 10, 2003 | 8.543 | 8.626 | 8.361 | 8.378 | 3,648,421 | -0.16(-1.93%) |
Nov 07, 2003 | 9.073 | 8.902 | 8.462 | 8.543 | 5,989,991 | -0.53(-5.84%) |
Nov 06, 2003 | 8.985 | 9.092 | 8.936 | 9.073 | 2,861,970 | +0.09(+0.98%) |
Nov 05, 2003 | 8.714 | 8.968 | 8.680 | 8.985 | 3,586,881 | +0.34(+3.98%) |
Nov 04, 2003 | 8.714 | 8.782 | 8.680 | 8.641 | 2,041,712 | -0.04(-0.49%) |