Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 10.54 | 10.64 | 10.52 | 10.62 | 891,927 | +0.12(+1.18%) |
Oct 28, 2004 | 10.53 | 10.59 | 10.46 | 10.50 | 275,432 | -0.12(-1.12%) |
Oct 27, 2004 | 10.59 | 10.67 | 10.51 | 10.62 | 510,178 | +0.09(+0.86%) |
Oct 26, 2004 | 10.40 | 10.53 | 10.36 | 10.53 | 424,382 | +0.14(+1.31%) |
Oct 25, 2004 | 10.32 | 10.41 | 10.28 | 10.39 | 556,879 | -0.07(-0.65%) |
Oct 22, 2004 | 10.73 | 10.74 | 10.41 | 10.46 | 658,951 | -0.11(-1.02%) |
Oct 21, 2004 | 10.42 | 10.60 | 10.42 | 10.57 | 572,093 | +0.20(+1.96%) |
Oct 20, 2004 | 10.24 | 10.36 | 10.15 | 10.36 | 906,256 | +0.00(+0.00%) |
Oct 19, 2004 | 10.64 | 10.73 | 10.31 | 10.36 | 558,118 | -0.31(-2.86%) |
Oct 18, 2004 | 10.64 | 10.68 | 10.51 | 10.67 | 578,461 | +0.03(+0.32%) |
Oct 15, 2004 | 10.41 | 10.63 | 10.41 | 10.63 | 627,639 | +0.29(+2.79%) |
Oct 14, 2004 | 10.31 | 10.42 | 10.28 | 10.34 | 944,466 | -0.16(-1.56%) |
Oct 13, 2004 | 10.83 | 10.83 | 10.38 | 10.51 | 1,365,841 | -0.36(-3.28%) |
Oct 12, 2004 | 10.94 | 10.94 | 10.77 | 10.86 | 883,613 | -0.14(-1.28%) |
Oct 11, 2004 | 11.01 | 11.02 | 10.93 | 11.01 | 194,058 | +0.04(+0.36%) |
Oct 08, 2004 | 11.08 | 11.09 | 10.93 | 10.97 | 772,874 | +0.06(+0.52%) |
Oct 07, 2004 | 10.89 | 10.97 | 10.83 | 10.91 | 491,780 | -0.07(-0.62%) |
Oct 06, 2004 | 11.01 | 11.03 | 10.91 | 10.98 | 497,972 | -0.08(-0.77%) |
Oct 05, 2004 | 10.99 | 11.12 | 10.94 | 11.06 | 1,866,467 | +0.05(+0.46%) |
Oct 04, 2004 | 10.92 | 11.02 | 10.91 | 11.01 | 1,994,012 | +0.20(+1.88%) |
Oct 01, 2004 | 10.57 | 10.83 | 10.57 | 10.81 | 2,482,962 | +0.33(+3.13%) |
Sep 30, 2004 | 10.46 | 10.51 | 10.41 | 10.48 | 495,849 | -0.02(-0.16%) |
Sep 29, 2004 | 10.34 | 10.50 | 10.32 | 10.50 | 552,280 | +0.18(+1.75%) |
Sep 28, 2004 | 10.10 | 10.38 | 10.07 | 10.32 | 423,143 | +0.18(+1.73%) |
Sep 27, 2004 | 10.15 | 10.19 | 10.10 | 10.14 | 976,662 | -0.05(-0.44%) |
Sep 24, 2004 | 10.12 | 10.23 | 10.10 | 10.19 | 310,989 | +0.11(+1.12%) |
Sep 23, 2004 | 10.15 | 10.18 | 10.04 | 10.07 | 494,257 | +0.01(+0.06%) |
Sep 22, 2004 | 10.21 | 10.22 | 9.977 | 10.07 | 1,811,805 | -0.14(-1.33%) |
Sep 21, 2004 | 10.18 | 10.25 | 10.07 | 10.20 | 351,145 | +0.03(+0.34%) |
Sep 20, 2004 | 10.31 | 10.31 | 10.14 | 10.17 | 675,579 | +0.05(+0.50%) |
Sep 17, 2004 | 10.07 | 10.16 | 10.03 | 10.12 | 358,044 | +0.14(+1.42%) |
Sep 16, 2004 | 9.887 | 10.00 | 9.802 | 9.977 | 516,016 | +0.21(+2.20%) |
Sep 15, 2004 | 9.780 | 9.853 | 9.729 | 9.763 | 851,063 | +0.04(+0.41%) |
Sep 14, 2004 | 9.542 | 9.723 | 9.520 | 9.723 | 312,404 | +0.20(+2.08%) |
Sep 13, 2004 | 9.593 | 9.689 | 9.525 | 9.525 | 482,405 | -0.03(-0.35%) |
Sep 10, 2004 | 9.655 | 9.655 | 9.559 | 9.559 | 1,352,043 | -0.15(-1.51%) |
Sep 09, 2004 | 9.746 | 9.751 | 9.570 | 9.706 | 676,464 | -0.02(-0.17%) |
Sep 08, 2004 | 9.830 | 9.852 | 9.723 | 9.723 | 1,224,675 | -0.09(-0.92%) |
Sep 07, 2004 | 9.695 | 9.825 | 9.666 | 9.813 | 204,142 | +0.24(+2.48%) |
Sep 03, 2004 | 9.621 | 9.678 | 9.565 | 9.576 | 571,739 | -0.03(-0.35%) |
Sep 02, 2004 | 9.474 | 9.633 | 9.469 | 9.610 | 506,463 | +0.06(+0.65%) |
Sep 01, 2004 | 9.593 | 9.655 | 9.452 | 9.548 | 765,621 | -0.07(-0.76%) |
Aug 31, 2004 | 9.587 | 9.638 | 9.520 | 9.621 | 2,834,108 | +0.07(+0.77%) |
Aug 30, 2004 | 9.429 | 9.548 | 9.327 | 9.548 | 188,928 | +0.14(+1.44%) |
Aug 27, 2004 | 9.469 | 9.486 | 9.412 | 9.412 | 513,008 | +0.02(+0.18%) |
Aug 26, 2004 | 9.486 | 9.542 | 9.384 | 9.395 | 243,236 | -0.20(-2.06%) |
Aug 25, 2004 | 9.548 | 9.644 | 9.469 | 9.593 | 534,413 | +0.08(+0.89%) |
Aug 24, 2004 | 9.666 | 9.864 | 9.469 | 9.508 | 531,583 | -0.02(-0.24%) |
Aug 23, 2004 | 9.666 | 9.666 | 9.508 | 9.531 | 709,544 | -0.16(-1.63%) |
Aug 20, 2004 | 9.661 | 9.734 | 9.582 | 9.689 | 578,461 | +0.15(+1.60%) |
Aug 19, 2004 | 9.610 | 9.661 | 9.457 | 9.536 | 409,168 | +0.07(+0.72%) |
Aug 18, 2004 | 9.152 | 9.491 | 9.135 | 9.469 | 1,155,154 | +0.27(+2.95%) |
Aug 17, 2004 | 9.135 | 9.214 | 9.113 | 9.197 | 721,042 | +0.14(+1.50%) |
Aug 16, 2004 | 8.847 | 9.067 | 8.841 | 9.062 | 557,587 | +0.21(+2.43%) |
Aug 13, 2004 | 8.937 | 8.949 | 8.847 | 8.847 | 108,439 | -0.07(-0.82%) |
Aug 12, 2004 | 8.932 | 8.943 | 8.864 | 8.920 | 479,574 | +0.10(+1.09%) |
Aug 11, 2004 | 8.858 | 8.886 | 8.779 | 8.824 | 750,408 | -0.07(-0.83%) |
Aug 10, 2004 | 8.745 | 8.898 | 8.745 | 8.898 | 304,090 | +0.23(+2.61%) |
Aug 09, 2004 | 8.734 | 8.734 | 8.649 | 8.672 | 267,118 | -0.07(-0.84%) |
Aug 06, 2004 | 8.513 | 8.751 | 8.513 | 8.745 | 569,970 | +0.24(+2.79%) |
Aug 05, 2004 | 8.768 | 8.898 | 8.508 | 8.508 | 353,091 | -0.34(-3.90%) |
Aug 04, 2004 | 8.841 | 8.937 | 8.790 | 8.852 | 2,233,357 | -0.04(-0.45%) |
Aug 03, 2004 | 8.864 | 8.926 | 8.864 | 8.892 | 338,232 | +0.02(+0.19%) |
Aug 02, 2004 | 8.785 | 8.932 | 8.762 | 8.875 | 1,791,992 | -0.03(-0.32%) |
Jul 30, 2004 | 8.864 | 9.033 | 8.864 | 8.903 | 131,790 | +0.03(+0.38%) |
Jul 29, 2004 | 8.869 | 8.903 | 8.785 | 8.869 | 286,931 | +0.05(+0.58%) |
Jul 28, 2004 | 8.598 | 8.819 | 8.598 | 8.819 | 290,292 | +0.22(+2.56%) |
Jul 27, 2004 | 8.513 | 8.626 | 8.429 | 8.598 | 609,065 | +0.19(+2.29%) |
Jul 26, 2004 | 8.604 | 8.649 | 8.327 | 8.406 | 367,951 | -0.11(-1.26%) |
Jul 23, 2004 | 8.564 | 8.706 | 8.491 | 8.513 | 210,687 | -0.08(-0.92%) |
Jul 22, 2004 | 8.660 | 8.711 | 8.530 | 8.592 | 581,645 | -0.17(-1.94%) |
Jul 21, 2004 | 8.999 | 8.999 | 8.722 | 8.762 | 652,051 | -0.24(-2.64%) |
Jul 20, 2004 | 8.932 | 9.022 | 8.903 | 8.999 | 680,355 | +0.05(+0.51%) |
Jul 19, 2004 | 9.113 | 9.124 | 8.932 | 8.954 | 794,633 | -0.14(-1.55%) |
Jul 16, 2004 | 9.062 | 9.158 | 9.016 | 9.096 | 727,411 | +0.24(+2.75%) |
Jul 15, 2004 | 8.756 | 8.937 | 8.751 | 8.852 | 467,368 | +0.21(+2.42%) |
Jul 14, 2004 | 8.581 | 8.768 | 8.564 | 8.643 | 650,990 | +0.06(+0.72%) |
Jul 13, 2004 | 8.570 | 8.604 | 8.496 | 8.581 | 221,832 | +0.01(+0.07%) |
Jul 12, 2004 | 8.417 | 8.581 | 8.406 | 8.575 | 215,109 | +0.20(+2.36%) |
Jul 09, 2004 | 8.344 | 8.406 | 8.321 | 8.378 | 214,933 | +0.08(+1.02%) |
Jul 08, 2004 | 8.400 | 8.434 | 8.276 | 8.293 | 1,274,561 | -0.14(-1.61%) |
Jul 07, 2004 | 8.378 | 8.479 | 8.338 | 8.429 | 232,976 | +0.07(+0.81%) |
Jul 06, 2004 | 8.468 | 8.496 | 8.344 | 8.361 | 695,923 | -0.19(-2.25%) |
Jul 02, 2004 | 8.479 | 8.581 | 8.479 | 8.553 | 304,974 | +0.13(+1.54%) |
Jul 01, 2004 | 8.389 | 8.423 | 8.304 | 8.423 | 494,788 | +0.11(+1.29%) |
Jun 30, 2004 | 8.135 | 8.332 | 8.135 | 8.315 | 545,558 | +0.15(+1.87%) |
Jun 29, 2004 | 8.033 | 8.163 | 8.033 | 8.163 | 188,928 | +0.19(+2.34%) |
Jun 28, 2004 | 8.157 | 8.174 | 7.976 | 7.976 | 375,911 | -0.21(-2.62%) |
Jun 25, 2004 | 8.168 | 8.253 | 8.146 | 8.191 | 685,132 | +0.01(+0.07%) |
Jun 24, 2004 | 8.236 | 8.248 | 8.168 | 8.185 | 727,234 | +0.10(+1.26%) |
Jun 23, 2004 | 7.920 | 8.152 | 7.891 | 8.084 | 1,161,699 | +0.25(+3.17%) |
Jun 22, 2004 | 7.908 | 7.908 | 7.801 | 7.835 | 478,513 | -0.02(-0.29%) |
Jun 21, 2004 | 7.920 | 8.016 | 7.858 | 7.858 | 259,334 | -0.08(-1.00%) |
Jun 18, 2004 | 7.846 | 7.948 | 7.846 | 7.937 | 273,132 | +0.01(+0.07%) |
Jun 17, 2004 | 7.931 | 8.044 | 7.858 | 7.931 | 285,515 | -0.03(-0.36%) |
Jun 16, 2004 | 7.908 | 7.965 | 7.795 | 7.959 | 525,038 | +0.08(+1.08%) |
Jun 15, 2004 | 7.807 | 7.931 | 7.807 | 7.875 | 1,137,110 | +0.23(+3.03%) |
Jun 14, 2004 | 7.694 | 7.699 | 7.609 | 7.643 | 774,112 | -0.31(-3.84%) |
Jun 10, 2004 | 7.891 | 7.993 | 7.875 | 7.948 | 95,348 | +0.05(+0.57%) |
Jun 09, 2004 | 8.106 | 8.106 | 7.852 | 7.903 | 503,102 | -0.24(-2.98%) |
Jun 08, 2004 | 8.106 | 8.168 | 8.061 | 8.146 | 436,942 | -0.05(-0.55%) |
Jun 07, 2004 | 8.038 | 8.197 | 8.033 | 8.191 | 482,935 | +0.31(+3.87%) |
Jun 04, 2004 | 7.875 | 7.959 | 7.829 | 7.886 | 348,669 | +0.18(+2.27%) |
Jun 03, 2004 | 7.812 | 7.818 | 7.688 | 7.711 | 434,465 | -0.21(-2.64%) |
Jun 02, 2004 | 7.971 | 7.993 | 7.914 | 7.920 | 428,273 | +0.05(+0.57%) |
Jun 01, 2004 | 7.807 | 7.875 | 7.660 | 7.875 | 411,999 | -0.12(-1.49%) |
May 28, 2004 | 8.038 | 8.038 | 7.880 | 7.993 | 4,744,447 | +0.10(+1.29%) |
May 27, 2004 | 7.716 | 7.931 | 7.688 | 7.891 | 507,171 | +0.27(+3.56%) |
May 26, 2004 | 7.564 | 7.620 | 7.513 | 7.620 | 700,522 | -0.01(-0.07%) |
May 25, 2004 | 7.479 | 7.626 | 7.434 | 7.626 | 558,118 | +0.20(+2.66%) |
May 24, 2004 | 7.360 | 7.428 | 7.270 | 7.428 | 458,523 | +0.23(+3.22%) |
May 21, 2004 | 7.145 | 7.270 | 7.100 | 7.196 | 316,296 | -0.01(-0.16%) |
May 20, 2004 | 7.445 | 7.445 | 7.174 | 7.207 | 773,758 | -0.26(-3.48%) |
May 19, 2004 | 7.609 | 7.705 | 7.451 | 7.468 | 921,293 | +0.04(+0.53%) |
May 18, 2004 | 7.394 | 7.456 | 7.270 | 7.428 | 1,536,196 | +0.25(+3.46%) |
May 17, 2004 | 7.145 | 7.281 | 7.145 | 7.179 | 705,121 | -0.34(-4.51%) |
May 14, 2004 | 7.682 | 7.699 | 7.451 | 7.518 | 806,839 | +0.08(+1.06%) |
May 13, 2004 | 7.196 | 7.535 | 7.196 | 7.439 | 1,886,280 | +0.04(+0.53%) |
May 12, 2004 | 7.535 | 7.535 | 7.168 | 7.400 | 1,569,807 | -0.19(-2.53%) |
May 11, 2004 | 7.236 | 7.598 | 7.207 | 7.592 | 1,879,912 | +0.53(+7.53%) |
May 10, 2004 | 7.151 | 7.281 | 6.857 | 7.061 | 2,281,120 | -0.51(-6.72%) |
May 07, 2004 | 7.631 | 7.750 | 7.462 | 7.569 | 2,098,029 | -0.33(-4.22%) |
May 06, 2004 | 8.106 | 8.174 | 7.863 | 7.903 | 1,626,945 | -0.40(-4.83%) |
May 05, 2004 | 8.344 | 8.378 | 8.168 | 8.304 | 1,418,204 | +0.12(+1.52%) |
May 04, 2004 | 8.168 | 8.265 | 8.101 | 8.180 | 1,358,588 | +0.15(+1.83%) |
May 03, 2004 | 8.044 | 8.112 | 7.784 | 8.033 | 2,514,981 | -0.05(-0.63%) |
Apr 30, 2004 | 8.168 | 8.197 | 7.999 | 8.084 | 1,468,266 | -0.08(-1.04%) |
Apr 29, 2004 | 8.474 | 8.479 | 8.021 | 8.168 | 1,922,898 | -0.31(-3.60%) |
Apr 28, 2004 | 8.773 | 8.819 | 8.423 | 8.474 | 1,390,253 | -0.32(-3.66%) |
Apr 27, 2004 | 8.813 | 8.966 | 8.779 | 8.796 | 1,020,356 | +0.00(+0.00%) |
Apr 26, 2004 | 9.016 | 9.056 | 8.785 | 8.796 | 369,720 | -0.18(-1.95%) |
Apr 23, 2004 | 8.768 | 8.999 | 8.768 | 8.971 | 1,067,942 | +0.23(+2.59%) |
Apr 22, 2004 | 8.796 | 8.796 | 8.564 | 8.745 | 2,785,991 | +0.22(+2.59%) |
Apr 21, 2004 | 8.819 | 8.886 | 8.378 | 8.525 | 2,199,923 | -0.28(-3.15%) |
Apr 20, 2004 | 9.067 | 9.090 | 8.802 | 8.802 | 870,346 | -0.28(-3.11%) |
Apr 19, 2004 | 9.169 | 9.197 | 9.028 | 9.084 | 493,019 | -0.08(-0.86%) |
Apr 16, 2004 | 9.107 | 9.248 | 9.101 | 9.163 | 1,307,111 | +0.05(+0.50%) |
Apr 15, 2004 | 9.310 | 9.322 | 9.039 | 9.118 | 786,495 | -0.28(-3.01%) |
Apr 14, 2004 | 9.367 | 9.412 | 9.333 | 9.401 | 960,211 | -0.13(-1.36%) |
Apr 13, 2004 | 9.746 | 9.763 | 9.497 | 9.531 | 355,568 | -0.14(-1.40%) |
Apr 12, 2004 | 9.644 | 9.751 | 9.576 | 9.666 | 433,050 | +0.07(+0.71%) |
Apr 08, 2004 | 9.644 | 9.700 | 9.531 | 9.599 | 142,934 | +0.02(+0.24%) |
Apr 07, 2004 | 9.655 | 9.666 | 9.576 | 9.576 | 1,598,287 | -0.23(-2.31%) |
Apr 06, 2004 | 9.734 | 9.813 | 9.706 | 9.802 | 234,745 | +0.01(+0.06%) |
Apr 05, 2004 | 9.695 | 9.853 | 9.655 | 9.797 | 1,839,402 | +0.05(+0.46%) |
Apr 02, 2004 | 9.757 | 9.785 | 9.621 | 9.751 | 1,730,078 | +0.15(+1.53%) |
Apr 01, 2004 | 9.576 | 9.729 | 9.576 | 9.604 | 1,443,323 | +0.11(+1.13%) |
Mar 31, 2004 | 9.390 | 9.610 | 9.350 | 9.497 | 1,518,329 | +0.15(+1.57%) |
Mar 30, 2004 | 9.231 | 9.378 | 9.163 | 9.350 | 758,722 | +0.22(+2.41%) |
Mar 29, 2004 | 9.129 | 9.209 | 9.050 | 9.129 | 1,116,059 | +0.22(+2.47%) |
Mar 26, 2004 | 8.898 | 9.045 | 8.892 | 8.909 | 183,621 | +0.05(+0.57%) |
Mar 25, 2004 | 8.819 | 9.045 | 8.819 | 8.858 | 619,502 | +0.04(+0.45%) |
Mar 24, 2004 | 8.966 | 9.005 | 8.802 | 8.819 | 634,185 | -0.20(-2.19%) |
Mar 23, 2004 | 9.113 | 9.186 | 8.943 | 9.016 | 1,013,634 | +0.01(+0.06%) |
Mar 22, 2004 | 9.113 | 9.186 | 9.011 | 9.011 | 1,012,573 | -0.29(-3.10%) |
Mar 19, 2004 | 9.406 | 9.406 | 9.271 | 9.299 | 407,222 | -0.09(-0.96%) |
Mar 18, 2004 | 9.220 | 9.429 | 9.118 | 9.390 | 1,322,855 | +0.20(+2.22%) |
Mar 17, 2004 | 9.101 | 9.197 | 9.101 | 9.186 | 413,591 | +0.14(+1.56%) |
Mar 16, 2004 | 9.084 | 9.101 | 8.954 | 9.045 | 680,709 | +0.12(+1.39%) |
Mar 15, 2004 | 9.141 | 9.141 | 8.920 | 8.920 | 1,341,783 | -0.23(-2.53%) |
Mar 12, 2004 | 9.011 | 9.192 | 9.011 | 9.152 | 991,345 | +0.34(+3.85%) |
Mar 11, 2004 | 9.146 | 9.146 | 8.779 | 8.813 | 1,583,959 | -0.31(-3.35%) |
Mar 10, 2004 | 9.548 | 9.610 | 9.113 | 9.118 | 784,195 | -0.49(-5.12%) |
Mar 09, 2004 | 9.751 | 9.757 | 9.553 | 9.610 | 553,165 | -0.11(-1.16%) |
Mar 08, 2004 | 9.893 | 9.904 | 9.700 | 9.723 | 1,052,552 | +0.01(+0.06%) |
Mar 05, 2004 | 9.666 | 9.785 | 9.610 | 9.717 | 1,451,815 | +0.11(+1.12%) |
Mar 04, 2004 | 9.723 | 9.780 | 9.587 | 9.610 | 510,709 | -0.15(-1.56%) |
Mar 03, 2004 | 9.825 | 9.825 | 9.570 | 9.763 | 581,469 | -0.05(-0.46%) |
Mar 02, 2004 | 9.751 | 9.881 | 9.610 | 9.808 | 886,443 | -0.01(-0.12%) |
Mar 01, 2004 | 9.621 | 9.887 | 9.621 | 9.819 | 1,792,169 | +0.38(+4.01%) |
Feb 27, 2004 | 9.333 | 9.463 | 9.333 | 9.440 | 3,414,162 | +0.18(+1.95%) |
Feb 26, 2004 | 9.282 | 9.293 | 9.124 | 9.259 | 712,905 | -0.04(-0.43%) |
Feb 25, 2004 | 9.050 | 9.327 | 9.045 | 9.299 | 1,769,703 | +0.25(+2.75%) |
Feb 24, 2004 | 9.016 | 9.050 | 8.954 | 9.050 | 376,796 | +0.03(+0.38%) |
Feb 23, 2004 | 9.028 | 9.124 | 8.982 | 9.016 | 401,208 | -0.08(-0.93%) |
Feb 20, 2004 | 8.564 | 9.101 | 8.479 | 9.101 | 4,446,017 | +0.19(+2.16%) |
Feb 19, 2004 | 9.113 | 9.226 | 8.903 | 8.909 | 1,556,716 | -0.45(-4.83%) |
Feb 18, 2004 | 9.610 | 9.610 | 9.327 | 9.361 | 1,079,972 | -0.16(-1.66%) |
Feb 17, 2004 | 9.525 | 9.553 | 9.406 | 9.520 | 1,629,776 | -0.03(-0.30%) |
Feb 13, 2004 | 9.927 | 9.927 | 9.412 | 9.548 | 2,441,214 | -0.25(-2.54%) |
Feb 12, 2004 | 9.780 | 9.893 | 9.700 | 9.797 | 4,338,109 | +0.05(+0.46%) |
Feb 11, 2004 | 9.395 | 9.785 | 9.316 | 9.751 | 2,650,309 | +0.37(+3.92%) |
Feb 10, 2004 | 9.361 | 9.384 | 9.243 | 9.384 | 2,218,321 | +0.14(+1.53%) |
Feb 09, 2004 | 9.350 | 9.520 | 9.186 | 9.243 | 1,164,353 | +0.06(+0.62%) |
Feb 06, 2004 | 8.779 | 9.209 | 8.779 | 9.186 | 3,121,924 | +0.31(+3.50%) |
Feb 05, 2004 | 9.141 | 9.209 | 8.847 | 8.875 | 2,708,156 | -0.28(-3.09%) |
Feb 04, 2004 | 9.395 | 9.469 | 9.056 | 9.158 | 4,775,404 | -0.14(-1.52%) |
Feb 03, 2004 | 9.107 | 9.327 | 9.107 | 9.299 | 2,737,521 | +0.21(+2.30%) |
Feb 02, 2004 | 8.898 | 9.101 | 8.790 | 9.090 | 6,537,324 | +0.07(+0.75%) |
Jan 30, 2004 | 9.113 | 9.327 | 8.932 | 9.022 | 2,744,066 | -0.25(-2.74%) |
Jan 29, 2004 | 9.469 | 9.525 | 9.045 | 9.276 | 6,267,906 | -0.50(-5.14%) |
Jan 28, 2004 | 10.20 | 10.20 | 9.751 | 9.780 | 2,915,305 | -0.34(-3.41%) |
Jan 27, 2004 | 10.18 | 10.20 | 10.02 | 10.12 | 1,522,397 | -0.13(-1.27%) |
Jan 26, 2004 | 10.15 | 10.25 | 10.05 | 10.25 | 2,272,983 | +0.29(+2.95%) |
Jan 23, 2004 | 9.836 | 9.989 | 9.830 | 9.960 | 1,485,956 | +0.14(+1.38%) |
Jan 22, 2004 | 9.938 | 9.977 | 9.802 | 9.825 | 4,526,330 | -0.18(-1.81%) |
Jan 21, 2004 | 10.08 | 10.08 | 9.932 | 10.01 | 1,004,789 | -0.18(-1.78%) |
Jan 20, 2004 | 10.14 | 10.20 | 10.06 | 10.19 | 2,796,782 | +0.25(+2.56%) |
Jan 16, 2004 | 9.791 | 10.00 | 9.780 | 9.932 | 2,749,727 | +0.04(+0.40%) |
Jan 15, 2004 | 9.972 | 10.12 | 9.830 | 9.893 | 1,452,345 | -0.25(-2.45%) |
Jan 14, 2004 | 10.42 | 10.42 | 9.780 | 10.14 | 8,037,787 | -0.28(-2.66%) |
Jan 13, 2004 | 10.63 | 10.63 | 10.36 | 10.42 | 962,333 | -0.17(-1.60%) |
Jan 12, 2004 | 10.53 | 10.63 | 10.46 | 10.59 | 3,290,686 | +0.24(+2.35%) |
Jan 09, 2004 | 10.38 | 10.44 | 10.20 | 10.34 | 3,187,907 | +0.04(+0.38%) |
Jan 08, 2004 | 10.19 | 10.32 | 10.08 | 10.31 | 1,217,246 | +0.12(+1.17%) |
Jan 07, 2004 | 10.48 | 10.48 | 10.16 | 10.19 | 1,212,823 | -0.10(-0.99%) |
Jan 06, 2004 | 10.40 | 10.49 | 10.13 | 10.29 | 5,115,405 | -0.08(-0.82%) |
Jan 05, 2004 | 10.00 | 10.40 | 9.955 | 10.37 | 2,686,397 | +0.58(+5.89%) |
Jan 02, 2004 | 9.599 | 9.881 | 9.582 | 9.797 | 681,063 | +0.19(+1.94%) |
Dec 31, 2003 | 9.633 | 9.638 | 9.531 | 9.610 | 143,288 | +0.08(+0.89%) |
Dec 30, 2003 | 9.627 | 9.650 | 9.525 | 9.525 | 708,306 | -0.14(-1.40%) |
Dec 29, 2003 | 9.508 | 9.706 | 9.486 | 9.661 | 422,790 | +0.26(+2.77%) |
Dec 26, 2003 | 9.446 | 9.446 | 9.373 | 9.401 | 171,769 | -0.08(-0.83%) |
Dec 24, 2003 | 9.463 | 9.553 | 9.463 | 9.480 | 398,554 | +0.10(+1.08%) |
Dec 23, 2003 | 9.548 | 9.548 | 9.305 | 9.378 | 610,657 | +0.00(+0.00%) |
Dec 22, 2003 | 9.299 | 9.435 | 9.135 | 9.378 | 403,861 | +0.08(+0.85%) |
Dec 19, 2003 | 9.271 | 9.356 | 9.163 | 9.299 | 885,913 | +0.05(+0.55%) |
Dec 18, 2003 | 9.028 | 9.271 | 9.011 | 9.248 | 949,773 | +0.24(+2.70%) |
Dec 17, 2003 | 8.898 | 9.022 | 8.898 | 9.005 | 1,241,481 | +0.16(+1.79%) |
Dec 16, 2003 | 8.982 | 8.982 | 8.790 | 8.847 | 132,851 | +0.04(+0.45%) |
Dec 15, 2003 | 9.016 | 9.045 | 8.785 | 8.807 | 556,703 | +0.00(+0.00%) |
Dec 12, 2003 | 8.932 | 8.966 | 8.796 | 8.807 | 945,528 | -0.10(-1.08%) |
Dec 11, 2003 | 8.898 | 8.960 | 8.807 | 8.903 | 385,110 | +0.16(+1.88%) |
Dec 10, 2003 | 8.999 | 8.999 | 8.711 | 8.739 | 5,795,230 | -0.17(-1.90%) |
Dec 09, 2003 | 8.943 | 8.988 | 8.841 | 8.909 | 329,033 | +0.21(+2.47%) |
Dec 08, 2003 | 8.722 | 8.739 | 8.649 | 8.694 | 598,982 | -0.02(-0.19%) |
Dec 05, 2003 | 8.621 | 8.717 | 8.525 | 8.711 | 308,159 | +0.12(+1.38%) |
Dec 04, 2003 | 8.536 | 8.542 | 8.412 | 8.592 | 1,644,635 | +0.00(+0.00%) |
Dec 03, 2003 | 8.575 | 8.598 | 8.564 | 8.592 | 423,497 | -0.02(-0.20%) |
Dec 02, 2003 | 8.581 | 8.581 | 8.519 | 8.609 | 90,395 | -0.07(-0.85%) |
Dec 01, 2003 | 8.349 | 8.722 | 8.366 | 8.683 | 623,394 | +0.33(+3.99%) |
Nov 28, 2003 | 8.253 | 8.440 | 8.208 | 8.349 | 1,073,603 | +0.11(+1.30%) |
Nov 26, 2003 | 8.276 | 8.253 | 8.191 | 8.242 | 320,365 | -0.03(-0.41%) |
Nov 25, 2003 | 8.140 | 8.276 | 8.140 | 8.276 | 1,813,574 | +0.03(+0.34%) |
Nov 24, 2003 | 8.084 | 8.253 | 8.078 | 8.248 | 2,535,502 | +0.22(+2.75%) |
Nov 21, 2003 | 7.954 | 8.055 | 7.954 | 8.027 | 1,171,782 | +0.11(+1.36%) |
Nov 20, 2003 | 7.841 | 7.897 | 7.841 | 7.920 | 1,023,187 | +0.06(+0.79%) |
Nov 19, 2003 | 7.880 | 7.880 | 7.880 | 7.858 | 74,828 | -0.01(-0.07%) |
Nov 18, 2003 | 7.829 | 8.021 | 7.829 | 7.863 | 197,596 | -0.01(-0.14%) |
Nov 17, 2003 | 7.846 | 7.875 | 7.812 | 7.875 | 428,981 | -0.10(-1.28%) |
Nov 14, 2003 | 7.959 | 8.027 | 7.925 | 7.976 | 70,406 | +0.02(+0.28%) |
Nov 13, 2003 | 7.988 | 8.101 | 7.914 | 7.954 | 759,429 | -0.03(-0.35%) |
Nov 12, 2003 | 7.829 | 8.055 | 7.829 | 7.982 | 558,118 | +0.21(+2.69%) |
Nov 11, 2003 | 7.863 | 7.863 | 7.761 | 7.773 | 183,798 | -0.14(-1.79%) |
Nov 10, 2003 | 8.061 | 7.931 | 7.841 | 7.914 | 640,730 | -0.14(-1.75%) |
Nov 07, 2003 | 8.067 | 8.084 | 7.971 | 8.055 | 213,164 | +0.11(+1.42%) |
Nov 06, 2003 | 8.016 | 8.016 | 7.880 | 7.942 | 1,908,215 | +0.01(+0.07%) |
Nov 05, 2003 | 8.084 | 8.005 | 7.914 | 7.937 | 1,105,091 | -0.17(-2.09%) |
Nov 04, 2003 | 8.084 | 8.185 | 8.044 | 8.106 | 220,413 | +0.03(+0.39%) |