Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 11.13 | 11.16 | 11.09 | 11.13 | 3,519,473 | +0.01(+0.06%) |
Sep 29, 2004 | 11.13 | 11.13 | 11.08 | 11.13 | 3,890,702 | +0.01(+0.11%) |
Sep 28, 2004 | 11.03 | 11.14 | 11.03 | 11.11 | 4,377,623 | +0.09(+0.81%) |
Sep 27, 2004 | 10.95 | 11.06 | 10.94 | 11.02 | 4,514,503 | +0.10(+0.91%) |
Sep 24, 2004 | 10.92 | 10.96 | 10.89 | 10.93 | 2,978,732 | +0.00(+0.04%) |
Sep 23, 2004 | 11.01 | 11.02 | 10.92 | 10.92 | 2,446,892 | -0.09(-0.81%) |
Sep 22, 2004 | 11.07 | 11.07 | 10.99 | 11.01 | 2,868,550 | -0.06(-0.51%) |
Sep 21, 2004 | 11.06 | 11.08 | 10.97 | 11.07 | 5,774,817 | +0.00(+0.02%) |
Sep 20, 2004 | 11.10 | 11.10 | 11.02 | 11.06 | 2,718,109 | -0.03(-0.30%) |
Sep 17, 2004 | 11.07 | 11.14 | 11.07 | 11.10 | 4,656,044 | +0.03(+0.28%) |
Sep 16, 2004 | 10.99 | 11.08 | 10.98 | 11.07 | 1,983,279 | +0.08(+0.75%) |
Sep 15, 2004 | 11.01 | 11.02 | 10.92 | 10.98 | 3,037,638 | -0.00(-0.04%) |
Sep 14, 2004 | 11.04 | 11.04 | 10.96 | 10.99 | 3,563,969 | -0.03(-0.24%) |
Sep 13, 2004 | 11.10 | 11.12 | 10.98 | 11.02 | 3,171,975 | -0.08(-0.68%) |
Sep 10, 2004 | 11.19 | 11.19 | 11.07 | 11.09 | 2,973,647 | -0.09(-0.84%) |
Sep 09, 2004 | 11.24 | 11.25 | 11.17 | 11.19 | 4,069,536 | -0.05(-0.48%) |
Sep 08, 2004 | 11.33 | 11.33 | 11.23 | 11.24 | 3,205,454 | -0.16(-1.39%) |
Sep 07, 2004 | 11.36 | 11.42 | 11.35 | 11.40 | 5,103,130 | +0.04(+0.35%) |
Sep 03, 2004 | 11.40 | 11.40 | 11.34 | 11.36 | 1,476,865 | -0.04(-0.33%) |
Sep 02, 2004 | 11.38 | 11.41 | 11.33 | 11.40 | 2,590,976 | +0.01(+0.12%) |
Sep 01, 2004 | 11.30 | 11.40 | 11.30 | 11.38 | 8,115,341 | +0.09(+0.84%) |
Aug 31, 2004 | 11.19 | 11.30 | 11.17 | 11.29 | 4,903,954 | +0.10(+0.91%) |
Aug 30, 2004 | 11.15 | 11.22 | 11.14 | 11.19 | 3,620,332 | +0.02(+0.15%) |
Aug 27, 2004 | 11.19 | 11.20 | 11.16 | 11.17 | 2,480,370 | -0.01(-0.11%) |
Aug 26, 2004 | 11.23 | 11.23 | 11.14 | 11.18 | 2,415,532 | -0.03(-0.25%) |
Aug 25, 2004 | 11.20 | 11.28 | 11.16 | 11.21 | 4,280,577 | +0.03(+0.23%) |
Aug 24, 2004 | 11.21 | 11.22 | 11.17 | 11.18 | 1,733,674 | -0.00(-0.02%) |
Aug 23, 2004 | 11.22 | 11.27 | 11.18 | 11.19 | 2,632,930 | -0.04(-0.32%) |
Aug 20, 2004 | 11.17 | 11.22 | 11.13 | 11.22 | 1,783,680 | +0.05(+0.44%) |
Aug 19, 2004 | 11.24 | 11.26 | 11.15 | 11.17 | 1,710,790 | -0.07(-0.59%) |
Aug 18, 2004 | 11.04 | 11.24 | 11.04 | 11.24 | 2,225,680 | +0.20(+1.80%) |
Aug 17, 2004 | 11.07 | 11.09 | 11.00 | 11.04 | 2,119,311 | -0.03(-0.26%) |
Aug 16, 2004 | 11.00 | 11.11 | 10.98 | 11.07 | 2,272,719 | +0.04(+0.38%) |
Aug 13, 2004 | 11.12 | 11.13 | 10.98 | 11.02 | 1,075,971 | -0.07(-0.60%) |
Aug 12, 2004 | 11.14 | 11.16 | 11.06 | 11.09 | 2,940,593 | -0.04(-0.40%) |
Aug 11, 2004 | 11.08 | 11.14 | 11.02 | 11.14 | 2,313,825 | +0.05(+0.47%) |
Aug 10, 2004 | 11.03 | 11.12 | 10.97 | 11.08 | 2,089,223 | +0.11(+1.01%) |
Aug 09, 2004 | 10.97 | 11.01 | 10.92 | 10.97 | 1,763,762 | +0.03(+0.26%) |
Aug 06, 2004 | 10.90 | 11.02 | 10.90 | 10.94 | 3,927,571 | +0.03(+0.30%) |
Aug 05, 2004 | 11.03 | 11.05 | 10.89 | 10.91 | 2,256,192 | -0.12(-1.05%) |
Aug 04, 2004 | 10.99 | 11.06 | 10.93 | 11.03 | 1,912,508 | +0.03(+0.28%) |
Aug 03, 2004 | 11.05 | 11.08 | 10.98 | 11.00 | 1,728,165 | -0.05(-0.47%) |
Aug 02, 2004 | 10.94 | 11.07 | 10.88 | 11.05 | 1,576,876 | +0.11(+1.01%) |
Jul 30, 2004 | 10.83 | 10.94 | 10.82 | 10.94 | 1,587,894 | +0.11(+1.05%) |
Jul 29, 2004 | 10.83 | 10.90 | 10.80 | 10.82 | 1,921,407 | +0.03(+0.26%) |
Jul 28, 2004 | 10.58 | 10.84 | 10.58 | 10.80 | 2,621,488 | +0.15(+1.44%) |
Jul 27, 2004 | 10.62 | 10.68 | 10.55 | 10.64 | 2,052,778 | +0.08(+0.74%) |
Jul 26, 2004 | 10.68 | 10.71 | 10.55 | 10.56 | 1,937,087 | -0.07(-0.62%) |
Jul 23, 2004 | 10.69 | 10.72 | 10.56 | 10.63 | 2,244,750 | -0.06(-0.55%) |
Jul 22, 2004 | 10.78 | 10.78 | 10.61 | 10.69 | 1,842,161 | -0.09(-0.85%) |
Jul 21, 2004 | 11.02 | 11.03 | 10.76 | 10.78 | 1,858,688 | -0.18(-1.68%) |
Jul 20, 2004 | 10.95 | 10.99 | 10.89 | 10.97 | 2,919,827 | +0.02(+0.19%) |
Jul 19, 2004 | 10.88 | 10.94 | 10.87 | 10.94 | 1,540,007 | +0.06(+0.56%) |
Jul 16, 2004 | 10.84 | 10.92 | 10.81 | 10.88 | 1,727,741 | +0.08(+0.70%) |
Jul 15, 2004 | 10.84 | 10.89 | 10.76 | 10.81 | 1,759,100 | -0.03(-0.28%) |
Jul 14, 2004 | 10.76 | 10.87 | 10.73 | 10.84 | 1,926,493 | +0.08(+0.72%) |
Jul 13, 2004 | 10.74 | 10.80 | 10.74 | 10.76 | 2,798,203 | +0.03(+0.31%) |
Jul 12, 2004 | 10.74 | 10.74 | 10.66 | 10.73 | 1,729,860 | -0.01(-0.07%) |
Jul 09, 2004 | 10.73 | 10.75 | 10.62 | 10.73 | 1,552,297 | +0.02(+0.20%) |
Jul 08, 2004 | 10.74 | 10.76 | 10.71 | 10.71 | 2,694,801 | -0.01(-0.11%) |
Jul 07, 2004 | 10.80 | 10.80 | 10.67 | 10.72 | 3,361,404 | -0.08(-0.79%) |
Jul 06, 2004 | 10.84 | 10.85 | 10.81 | 10.81 | 2,245,597 | -0.04(-0.41%) |
Jul 02, 2004 | 10.84 | 10.92 | 10.81 | 10.85 | 2,549,870 | +0.07(+0.66%) |
Jul 01, 2004 | 10.85 | 10.86 | 10.78 | 10.78 | 3,383,864 | -0.05(-0.44%) |
Jun 30, 2004 | 10.77 | 10.90 | 10.75 | 10.83 | 4,549,676 | +0.06(+0.59%) |
Jun 29, 2004 | 10.57 | 10.81 | 10.54 | 10.77 | 8,038,637 | +0.20(+1.88%) |
Jun 28, 2004 | 10.35 | 10.72 | 10.35 | 10.57 | 6,260,890 | +0.28(+2.73%) |
Jun 25, 2004 | 10.26 | 10.29 | 10.22 | 10.29 | 5,267,132 | +0.03(+0.25%) |
Jun 24, 2004 | 10.22 | 10.29 | 10.18 | 10.26 | 3,507,183 | +0.06(+0.56%) |
Jun 23, 2004 | 10.17 | 10.23 | 9.967 | 10.21 | 4,809,452 | +0.06(+0.58%) |
Jun 22, 2004 | 10.17 | 10.18 | 10.08 | 10.15 | 1,950,648 | -0.02(-0.19%) |
Jun 21, 2004 | 10.16 | 10.23 | 10.11 | 10.17 | 1,328,966 | +0.02(+0.21%) |
Jun 18, 2004 | 10.09 | 10.14 | 10.07 | 10.14 | 2,530,800 | +0.06(+0.61%) |
Jun 17, 2004 | 10.02 | 10.11 | 9.977 | 10.08 | 2,640,134 | +0.08(+0.78%) |
Jun 16, 2004 | 10.05 | 10.09 | 9.982 | 10.01 | 3,002,040 | +0.00(+0.00%) |
Jun 15, 2004 | 10.08 | 10.17 | 10.00 | 10.01 | 2,653,271 | -0.05(-0.47%) |
Jun 14, 2004 | 10.03 | 10.08 | 9.946 | 10.05 | 2,683,783 | +0.02(+0.24%) |
Jun 10, 2004 | 10.01 | 10.06 | 9.993 | 10.03 | 1,430,673 | +0.03(+0.28%) |
Jun 09, 2004 | 9.996 | 10.04 | 9.963 | 10.00 | 2,901,605 | +0.01(+0.12%) |
Jun 08, 2004 | 10.05 | 10.06 | 9.951 | 9.989 | 6,625,339 | -0.13(-1.33%) |
Jun 07, 2004 | 10.06 | 10.14 | 10.06 | 10.12 | 1,778,594 | +0.06(+0.63%) |
Jun 04, 2004 | 10.13 | 10.13 | 10.05 | 10.06 | 1,328,966 | -0.01(-0.09%) |
Jun 03, 2004 | 10.20 | 10.20 | 10.05 | 10.07 | 2,035,403 | -0.13(-1.27%) |
Jun 02, 2004 | 10.13 | 10.23 | 10.13 | 10.20 | 1,804,445 | +0.07(+0.72%) |
Jun 01, 2004 | 10.21 | 10.22 | 10.04 | 10.13 | 3,234,270 | -0.06(-0.56%) |
May 28, 2004 | 10.09 | 10.21 | 10.09 | 10.18 | 2,897,367 | +0.09(+0.94%) |
May 27, 2004 | 9.944 | 10.09 | 9.930 | 10.09 | 3,258,426 | +0.19(+1.93%) |
May 26, 2004 | 9.840 | 9.984 | 9.791 | 9.897 | 2,972,800 | +0.06(+0.58%) |
May 25, 2004 | 9.675 | 9.845 | 9.630 | 9.840 | 1,642,138 | +0.18(+1.83%) |
May 24, 2004 | 9.614 | 9.696 | 9.604 | 9.663 | 2,315,521 | +0.07(+0.69%) |
May 21, 2004 | 9.576 | 9.647 | 9.529 | 9.597 | 1,777,323 | +0.05(+0.52%) |
May 20, 2004 | 9.474 | 9.604 | 9.399 | 9.547 | 2,190,930 | +0.11(+1.15%) |
May 19, 2004 | 9.590 | 9.630 | 9.404 | 9.439 | 3,400,391 | -0.13(-1.38%) |
May 18, 2004 | 9.581 | 9.639 | 9.533 | 9.571 | 1,651,037 | +0.01(+0.15%) |
May 17, 2004 | 9.656 | 9.682 | 9.552 | 9.557 | 2,413,413 | -0.16(-1.63%) |
May 14, 2004 | 9.526 | 9.755 | 9.521 | 9.715 | 2,895,248 | +0.19(+2.03%) |
May 13, 2004 | 9.559 | 9.625 | 9.465 | 9.521 | 2,723,618 | -0.04(-0.40%) |
May 12, 2004 | 9.581 | 9.632 | 9.441 | 9.559 | 2,466,385 | -0.02(-0.17%) |
May 11, 2004 | 9.639 | 9.713 | 9.562 | 9.576 | 3,214,353 | +0.00(+0.05%) |
May 10, 2004 | 9.734 | 9.734 | 9.517 | 9.571 | 4,746,733 | -0.16(-1.65%) |
May 07, 2004 | 10.08 | 10.08 | 9.656 | 9.732 | 6,115,535 | -0.35(-3.49%) |
May 06, 2004 | 10.14 | 10.15 | 10.02 | 10.08 | 3,462,263 | -0.06(-0.61%) |
May 05, 2004 | 10.31 | 10.31 | 10.14 | 10.14 | 2,919,827 | -0.14(-1.38%) |
May 04, 2004 | 10.21 | 10.34 | 10.15 | 10.29 | 2,713,871 | +0.11(+1.07%) |
May 03, 2004 | 10.08 | 10.20 | 10.06 | 10.18 | 2,318,063 | +0.07(+0.65%) |
Apr 30, 2004 | 10.15 | 10.19 | 10.08 | 10.11 | 2,560,464 | -0.05(-0.46%) |
Apr 29, 2004 | 10.24 | 10.28 | 10.12 | 10.16 | 2,291,789 | -0.09(-0.85%) |
Apr 28, 2004 | 10.38 | 10.38 | 10.24 | 10.25 | 4,725,120 | -0.16(-1.54%) |
Apr 27, 2004 | 10.43 | 10.44 | 10.35 | 10.41 | 1,372,191 | +0.02(+0.18%) |
Apr 26, 2004 | 10.42 | 10.49 | 10.37 | 10.39 | 2,073,543 | -0.01(-0.11%) |
Apr 23, 2004 | 10.41 | 10.49 | 10.38 | 10.40 | 2,475,285 | +0.01(+0.09%) |
Apr 22, 2004 | 10.34 | 10.44 | 10.31 | 10.39 | 2,250,259 | +0.06(+0.62%) |
Apr 21, 2004 | 10.33 | 10.33 | 10.18 | 10.33 | 2,249,835 | +0.05(+0.46%) |
Apr 20, 2004 | 10.37 | 10.41 | 10.28 | 10.28 | 1,684,092 | -0.06(-0.59%) |
Apr 19, 2004 | 10.35 | 10.38 | 10.33 | 10.34 | 2,063,797 | -0.04(-0.41%) |
Apr 16, 2004 | 10.38 | 10.41 | 10.33 | 10.38 | 2,198,558 | +0.03(+0.32%) |
Apr 15, 2004 | 10.37 | 10.46 | 10.27 | 10.35 | 3,016,025 | +0.00(+0.02%) |
Apr 14, 2004 | 10.32 | 10.40 | 10.24 | 10.35 | 4,949,722 | -0.07(-0.63%) |
Apr 13, 2004 | 10.63 | 10.63 | 10.38 | 10.41 | 4,101,743 | -0.25(-2.35%) |
Apr 12, 2004 | 10.87 | 10.87 | 10.64 | 10.66 | 2,878,297 | -0.17(-1.55%) |
Apr 08, 2004 | 10.86 | 10.87 | 10.79 | 10.83 | 1,891,319 | -0.02(-0.17%) |
Apr 07, 2004 | 10.88 | 10.88 | 10.77 | 10.85 | 2,029,471 | -0.03(-0.24%) |
Apr 06, 2004 | 10.88 | 10.90 | 10.82 | 10.88 | 1,900,218 | -0.04(-0.35%) |
Apr 05, 2004 | 10.90 | 10.94 | 10.85 | 10.91 | 1,952,767 | +0.04(+0.33%) |
Apr 02, 2004 | 11.08 | 11.08 | 10.87 | 10.88 | 3,003,312 | -0.12(-1.09%) |
Apr 01, 2004 | 10.84 | 11.02 | 10.82 | 11.00 | 3,961,049 | +0.24(+2.21%) |
Mar 31, 2004 | 10.65 | 10.79 | 10.63 | 10.76 | 2,466,809 | +0.13(+1.24%) |
Mar 30, 2004 | 10.54 | 10.66 | 10.50 | 10.63 | 1,776,475 | +0.08(+0.81%) |
Mar 29, 2004 | 10.50 | 10.55 | 10.46 | 10.54 | 2,707,939 | +0.05(+0.45%) |
Mar 26, 2004 | 10.54 | 10.56 | 10.50 | 10.50 | 2,962,205 | -0.04(-0.36%) |
Mar 25, 2004 | 10.56 | 10.58 | 10.50 | 10.53 | 3,304,617 | -0.01(-0.13%) |
Mar 24, 2004 | 10.55 | 10.60 | 10.42 | 10.55 | 8,477,247 | -0.02(-0.22%) |
Mar 23, 2004 | 10.65 | 10.68 | 10.55 | 10.57 | 2,569,787 | -0.09(-0.86%) |
Mar 22, 2004 | 10.80 | 10.83 | 10.61 | 10.66 | 2,399,428 | -0.15(-1.38%) |
Mar 19, 2004 | 10.79 | 10.90 | 10.77 | 10.81 | 1,850,636 | -0.01(-0.13%) |
Mar 18, 2004 | 10.84 | 10.90 | 10.73 | 10.83 | 1,309,049 | -0.04(-0.41%) |
Mar 17, 2004 | 10.84 | 10.89 | 10.80 | 10.87 | 2,029,047 | +0.09(+0.81%) |
Mar 16, 2004 | 10.78 | 10.82 | 10.74 | 10.78 | 1,594,675 | +0.06(+0.53%) |
Mar 15, 2004 | 10.69 | 10.76 | 10.61 | 10.73 | 1,557,806 | +0.06(+0.57%) |
Mar 12, 2004 | 10.69 | 10.70 | 10.63 | 10.67 | 2,941,864 | -0.03(-0.26%) |
Mar 11, 2004 | 10.84 | 10.85 | 10.68 | 10.69 | 2,778,709 | -0.17(-1.56%) |
Mar 10, 2004 | 10.85 | 10.95 | 10.82 | 10.86 | 2,608,351 | +0.01(+0.09%) |
Mar 09, 2004 | 10.96 | 10.96 | 10.84 | 10.85 | 2,765,572 | -0.13(-1.14%) |
Mar 08, 2004 | 11.03 | 11.14 | 10.97 | 10.98 | 4,236,081 | -0.09(-0.85%) |
Mar 05, 2004 | 10.89 | 11.08 | 10.84 | 11.07 | 4,272,102 | +0.18(+1.69%) |
Mar 04, 2004 | 10.97 | 10.97 | 10.85 | 10.89 | 1,928,188 | -0.05(-0.48%) |
Mar 03, 2004 | 10.92 | 11.01 | 10.81 | 10.94 | 1,607,388 | -0.01(-0.13%) |
Mar 02, 2004 | 10.93 | 11.02 | 10.90 | 10.96 | 2,357,475 | -0.01(-0.11%) |
Mar 01, 2004 | 10.98 | 11.09 | 10.90 | 10.97 | 2,517,239 | -0.01(-0.11%) |
Feb 27, 2004 | 10.83 | 10.98 | 10.83 | 10.98 | 2,153,214 | +0.15(+1.42%) |
Feb 26, 2004 | 10.85 | 10.88 | 10.77 | 10.83 | 2,613,860 | -0.02(-0.17%) |
Feb 25, 2004 | 10.76 | 10.85 | 10.74 | 10.85 | 2,362,560 | +0.08(+0.77%) |
Feb 24, 2004 | 10.68 | 10.76 | 10.65 | 10.76 | 4,156,834 | +0.06(+0.57%) |
Feb 23, 2004 | 10.62 | 10.75 | 10.62 | 10.70 | 2,255,768 | +0.08(+0.78%) |
Feb 20, 2004 | 10.63 | 10.68 | 10.55 | 10.62 | 9,876,985 | -0.04(-0.33%) |
Feb 19, 2004 | 10.74 | 10.78 | 10.61 | 10.65 | 3,533,034 | -0.10(-0.94%) |
Feb 18, 2004 | 10.76 | 10.78 | 10.71 | 10.76 | 2,890,587 | +0.01(+0.09%) |
Feb 17, 2004 | 10.72 | 10.76 | 10.69 | 10.75 | 2,516,391 | +0.08(+0.80%) |
Feb 13, 2004 | 10.69 | 10.72 | 10.61 | 10.66 | 3,174,518 | -0.04(-0.42%) |
Feb 12, 2004 | 10.77 | 10.81 | 10.69 | 10.71 | 2,147,705 | -0.13(-1.15%) |
Feb 11, 2004 | 10.72 | 10.85 | 10.64 | 10.83 | 2,543,937 | +0.07(+0.61%) |
Feb 10, 2004 | 10.68 | 10.77 | 10.66 | 10.77 | 3,622,451 | +0.05(+0.44%) |
Feb 09, 2004 | 10.69 | 10.72 | 10.62 | 10.72 | 2,661,747 | -0.01(-0.07%) |
Feb 06, 2004 | 10.65 | 10.72 | 10.63 | 10.72 | 1,982,007 | +0.09(+0.82%) |
Feb 05, 2004 | 10.81 | 10.82 | 10.63 | 10.64 | 4,059,365 | -0.17(-1.59%) |
Feb 04, 2004 | 10.91 | 10.91 | 10.75 | 10.81 | 3,506,336 | -0.14(-1.27%) |
Feb 03, 2004 | 10.78 | 10.95 | 10.74 | 10.95 | 3,613,975 | +0.17(+1.53%) |
Feb 02, 2004 | 10.78 | 10.83 | 10.73 | 10.78 | 3,171,128 | -0.00(-0.04%) |
Jan 30, 2004 | 10.80 | 10.82 | 10.67 | 10.79 | 2,805,831 | -0.00(-0.02%) |
Jan 29, 2004 | 10.65 | 10.84 | 10.65 | 10.79 | 6,226,988 | +0.13(+1.22%) |
Jan 28, 2004 | 10.85 | 10.92 | 10.62 | 10.66 | 4,236,505 | +0.04(+0.36%) |
Jan 27, 2004 | 10.58 | 10.66 | 10.57 | 10.62 | 2,525,714 | +0.00(+0.04%) |
Jan 26, 2004 | 10.71 | 10.71 | 10.58 | 10.62 | 2,319,335 | -0.09(-0.86%) |
Jan 23, 2004 | 10.67 | 10.71 | 10.63 | 10.71 | 2,196,439 | +0.05(+0.49%) |
Jan 22, 2004 | 10.70 | 10.71 | 10.61 | 10.66 | 3,187,231 | -0.06(-0.59%) |
Jan 21, 2004 | 10.49 | 10.72 | 10.47 | 10.72 | 3,286,819 | +0.24(+2.25%) |
Jan 20, 2004 | 10.46 | 10.50 | 10.41 | 10.49 | 2,708,786 | +0.05(+0.50%) |
Jan 16, 2004 | 10.37 | 10.44 | 10.33 | 10.43 | 4,136,493 | +0.09(+0.84%) |
Jan 15, 2004 | 10.33 | 10.37 | 10.28 | 10.35 | 3,751,279 | +0.01(+0.14%) |
Jan 14, 2004 | 10.18 | 10.33 | 10.17 | 10.33 | 3,918,671 | +0.19(+1.84%) |
Jan 13, 2004 | 10.15 | 10.17 | 10.08 | 10.15 | 5,616,325 | -0.00(-0.05%) |
Jan 12, 2004 | 10.21 | 10.25 | 10.13 | 10.15 | 4,035,210 | -0.10(-0.99%) |
Jan 09, 2004 | 10.21 | 10.25 | 10.12 | 10.25 | 3,730,090 | -0.02(-0.23%) |
Jan 08, 2004 | 10.21 | 10.28 | 10.20 | 10.28 | 2,741,417 | +0.08(+0.81%) |
Jan 07, 2004 | 10.13 | 10.21 | 10.10 | 10.19 | 3,796,623 | +0.08(+0.82%) |
Jan 06, 2004 | 10.17 | 10.18 | 10.10 | 10.11 | 6,374,886 | -0.09(-0.83%) |
Jan 05, 2004 | 10.35 | 10.35 | 10.15 | 10.20 | 4,638,246 | -0.13(-1.23%) |
Jan 02, 2004 | 10.36 | 10.36 | 10.28 | 10.32 | 2,490,117 | +0.00(+0.00%) |
Dec 31, 2003 | 10.33 | 10.33 | 10.26 | 10.32 | 1,678,583 | -0.00(-0.02%) |
Dec 30, 2003 | 10.31 | 10.36 | 10.29 | 10.33 | 1,531,108 | -0.02(-0.16%) |
Dec 29, 2003 | 10.16 | 10.35 | 10.08 | 10.34 | 4,530,182 | +0.19(+1.84%) |
Dec 26, 2003 | 10.15 | 10.19 | 10.15 | 10.16 | 1,005,624 | +0.01(+0.09%) |
Dec 24, 2003 | 10.21 | 10.22 | 10.15 | 10.15 | 1,123,434 | -0.07(-0.65%) |
Dec 23, 2003 | 10.17 | 10.22 | 10.14 | 10.21 | 1,587,471 | +0.04(+0.44%) |
Dec 22, 2003 | 10.09 | 10.17 | 10.06 | 10.17 | 3,168,161 | +0.09(+0.84%) |
Dec 19, 2003 | 10.05 | 10.13 | 10.00 | 10.08 | 5,210,769 | +0.04(+0.40%) |
Dec 18, 2003 | 9.949 | 10.06 | 9.923 | 10.04 | 2,703,277 | +0.11(+1.14%) |
Dec 17, 2003 | 9.852 | 9.932 | 9.840 | 9.930 | 4,014,445 | +0.06(+0.60%) |
Dec 16, 2003 | 9.739 | 9.871 | 9.710 | 9.871 | 4,347,958 | +0.17(+1.73%) |
Dec 15, 2003 | 9.793 | 9.793 | 9.710 | 9.703 | 3,609,737 | -0.06(-0.65%) |
Dec 12, 2003 | 9.611 | 9.781 | 9.611 | 9.767 | 6,973,684 | +0.24(+2.48%) |
Dec 11, 2003 | 9.439 | 9.533 | 9.439 | 9.531 | 3,372,846 | +0.10(+1.08%) |
Dec 10, 2003 | 9.519 | 9.519 | 9.432 | 9.429 | 2,613,012 | -0.09(-0.97%) |
Dec 09, 2003 | 9.536 | 9.592 | 9.510 | 9.521 | 5,047,191 | -0.01(-0.15%) |
Dec 08, 2003 | 9.463 | 9.536 | 9.444 | 9.536 | 3,434,717 | +0.04(+0.40%) |
Dec 05, 2003 | 9.625 | 9.628 | 9.500 | 9.498 | 2,801,170 | -0.10(-1.06%) |
Dec 04, 2003 | 9.545 | 9.599 | 9.455 | 9.599 | 3,484,299 | +0.09(+0.94%) |
Dec 03, 2003 | 9.581 | 9.583 | 9.479 | 9.510 | 4,494,585 | -0.08(-0.84%) |
Dec 02, 2003 | 9.654 | 9.663 | 9.581 | 9.590 | 4,319,989 | -0.10(-1.00%) |
Dec 01, 2003 | 9.630 | 9.706 | 9.592 | 9.687 | 2,568,940 | +0.04(+0.42%) |
Nov 28, 2003 | 9.628 | 9.677 | 9.616 | 9.647 | 444,118 | -0.00(-0.05%) |
Nov 26, 2003 | 9.630 | 9.661 | 9.604 | 9.651 | 1,649,342 | +0.04(+0.42%) |
Nov 25, 2003 | 9.628 | 9.647 | 9.623 | 9.611 | 1,962,937 | +0.01(+0.12%) |
Nov 24, 2003 | 9.439 | 9.616 | 9.429 | 9.599 | 3,755,941 | +0.21(+2.19%) |
Nov 21, 2003 | 9.427 | 9.474 | 9.363 | 9.394 | 2,413,837 | -0.03(-0.35%) |
Nov 20, 2003 | 9.448 | 9.521 | 9.392 | 9.427 | 3,049,927 | -0.02(-0.22%) |
Nov 19, 2003 | 9.415 | 9.474 | 9.415 | 9.448 | 3,080,863 | +0.04(+0.43%) |
Nov 18, 2003 | 9.569 | 9.573 | 9.404 | 9.408 | 3,171,975 | -0.13(-1.41%) |
Nov 17, 2003 | 9.583 | 9.661 | 9.526 | 9.543 | 3,533,034 | -0.12(-1.25%) |
Nov 14, 2003 | 9.668 | 9.732 | 9.663 | 9.663 | 2,380,782 | -0.00(-0.05%) |
Nov 13, 2003 | 9.550 | 9.668 | 9.533 | 9.668 | 3,672,033 | +0.13(+1.41%) |
Nov 12, 2003 | 9.493 | 9.533 | 9.470 | 9.533 | 2,496,897 | +0.05(+0.50%) |
Nov 11, 2003 | 9.496 | 9.519 | 9.444 | 9.486 | 2,153,637 | -0.04(-0.37%) |
Nov 10, 2003 | 9.477 | 9.521 | 9.465 | 9.521 | 2,077,357 | +0.04(+0.42%) |
Nov 07, 2003 | 9.526 | 9.543 | 9.453 | 9.481 | 2,283,313 | -0.06(-0.62%) |
Nov 06, 2003 | 9.477 | 9.517 | 9.425 | 9.540 | 1,765,881 | +0.04(+0.42%) |
Nov 05, 2003 | 9.543 | 9.543 | 9.453 | 9.500 | 2,922,370 | +0.02(+0.22%) |
Nov 04, 2003 | 9.543 | 9.543 | 9.453 | 9.479 | 3,161,804 | -0.04(-0.37%) |
Nov 03, 2003 | 9.420 | 9.538 | 9.413 | 9.514 | 2,182,031 | +0.09(+1.00%) |
Oct 31, 2003 | 9.321 | 9.439 | 9.316 | 9.420 | 6,974,108 | +0.09(+1.01%) |
Oct 30, 2003 | 9.321 | 9.356 | 9.309 | 9.326 | 3,721,191 | +0.01(+0.08%) |
Oct 29, 2003 | 9.276 | 9.356 | 9.276 | 9.319 | 4,012,326 | -0.00(-0.05%) |
Oct 28, 2003 | 9.368 | 9.368 | 9.179 | 9.323 | 6,931,730 | -0.06(-0.60%) |
Oct 27, 2003 | 9.524 | 9.526 | 9.370 | 9.380 | 3,527,525 | -0.14(-1.51%) |
Oct 24, 2003 | 9.510 | 9.564 | 9.463 | 9.524 | 2,887,620 | +0.01(+0.15%) |
Oct 23, 2003 | 9.647 | 9.647 | 9.486 | 9.510 | 3,534,729 | -0.14(-1.42%) |
Oct 22, 2003 | 9.647 | 9.720 | 9.604 | 9.647 | 2,830,834 | +0.00(+0.00%) |
Oct 21, 2003 | 9.654 | 9.677 | 9.602 | 9.647 | 2,451,129 | -0.00(-0.05%) |
Oct 20, 2003 | 9.637 | 9.668 | 9.590 | 9.651 | 2,052,778 | +0.01(+0.15%) |
Oct 17, 2003 | 9.658 | 9.658 | 9.595 | 9.637 | 3,679,237 | -0.01(-0.15%) |
Oct 16, 2003 | 9.545 | 9.642 | 9.545 | 9.651 | 2,568,092 | +0.13(+1.39%) |
Oct 15, 2003 | 9.609 | 9.614 | 9.441 | 9.519 | 3,825,440 | -0.09(-0.91%) |
Oct 14, 2003 | 9.474 | 9.592 | 9.404 | 9.606 | 4,716,221 | +0.12(+1.29%) |
Oct 13, 2003 | 9.531 | 9.540 | 9.463 | 9.484 | 1,837,499 | -0.05(-0.50%) |
Oct 10, 2003 | 9.557 | 9.562 | 9.486 | 9.531 | 3,569,478 | -0.03(-0.27%) |
Oct 09, 2003 | 9.675 | 9.694 | 9.581 | 9.557 | 4,885,732 | -0.11(-1.17%) |
Oct 08, 2003 | 9.746 | 9.762 | 9.639 | 9.670 | 3,156,295 | -0.13(-1.32%) |
Oct 07, 2003 | 9.911 | 9.911 | 9.727 | 9.800 | 4,095,810 | -0.11(-1.12%) |
Oct 06, 2003 | 9.925 | 9.949 | 9.878 | 9.911 | 2,810,069 | -0.03(-0.31%) |
Oct 03, 2003 | 9.949 | 9.977 | 9.894 | 9.942 | 2,342,219 | +0.05(+0.52%) |
Oct 02, 2003 | 9.762 | 9.890 | 9.762 | 9.890 | 4,011,055 | +0.16(+1.60%) |