Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 12.43 | 12.53 | 12.35 | 12.47 | 3,365,197 | +0.08(+0.62%) |
Aug 30, 2004 | 12.62 | 12.62 | 12.40 | 12.40 | 3,940,099 | -0.25(-1.97%) |
Aug 27, 2004 | 12.67 | 12.70 | 12.59 | 12.65 | 2,967,749 | -0.00(-0.01%) |
Aug 26, 2004 | 12.68 | 12.71 | 12.57 | 12.65 | 3,768,473 | -0.03(-0.22%) |
Aug 25, 2004 | 12.58 | 12.70 | 12.50 | 12.68 | 6,072,450 | +0.12(+0.98%) |
Aug 24, 2004 | 12.67 | 12.67 | 12.50 | 12.55 | 7,756,943 | +0.19(+1.53%) |
Aug 23, 2004 | 12.44 | 12.49 | 12.33 | 12.36 | 3,666,489 | -0.03(-0.26%) |
Aug 20, 2004 | 12.18 | 12.45 | 12.18 | 12.40 | 5,751,635 | +0.16(+1.33%) |
Aug 19, 2004 | 12.44 | 12.44 | 12.13 | 12.23 | 7,729,261 | -0.21(-1.67%) |
Aug 18, 2004 | 12.39 | 12.49 | 12.36 | 12.44 | 6,394,721 | +0.00(+0.03%) |
Aug 17, 2004 | 12.63 | 12.73 | 12.39 | 12.44 | 9,075,166 | -0.07(-0.54%) |
Aug 16, 2004 | 12.31 | 12.50 | 12.23 | 12.50 | 6,913,968 | +0.19(+1.56%) |
Aug 13, 2004 | 12.29 | 12.38 | 12.24 | 12.31 | 6,380,443 | -0.00(-0.01%) |
Aug 12, 2004 | 12.27 | 12.35 | 12.23 | 12.31 | 8,585,057 | -0.05(-0.42%) |
Aug 11, 2004 | 12.18 | 12.38 | 12.11 | 12.37 | 6,298,273 | +0.14(+1.12%) |
Aug 10, 2004 | 12.02 | 12.24 | 11.99 | 12.23 | 5,906,069 | +0.20(+1.70%) |
Aug 09, 2004 | 12.14 | 12.18 | 12.00 | 12.02 | 4,867,284 | -0.03(-0.26%) |
Aug 06, 2004 | 11.87 | 12.17 | 11.75 | 12.05 | 13,819,777 | +0.11(+0.90%) |
Aug 05, 2004 | 12.33 | 12.34 | 11.95 | 11.95 | 8,750,855 | -0.36(-2.90%) |
Aug 04, 2004 | 12.35 | 12.39 | 12.27 | 12.30 | 9,138,979 | +0.00(+0.03%) |
Aug 03, 2004 | 12.54 | 12.54 | 12.22 | 12.30 | 11,083,678 | -0.24(-1.94%) |
Aug 02, 2004 | 12.57 | 12.61 | 12.48 | 12.54 | 6,104,211 | -0.07(-0.53%) |
Jul 30, 2004 | 12.69 | 12.72 | 12.55 | 12.61 | 5,052,313 | -0.08(-0.60%) |
Jul 29, 2004 | 12.69 | 12.74 | 12.54 | 12.69 | 4,850,675 | +0.09(+0.68%) |
Jul 28, 2004 | 12.39 | 12.68 | 12.35 | 12.60 | 9,242,420 | +0.22(+1.75%) |
Jul 27, 2004 | 12.46 | 12.47 | 12.27 | 12.38 | 10,078,985 | -0.07(-0.59%) |
Jul 26, 2004 | 12.57 | 12.66 | 12.42 | 12.46 | 7,348,422 | -0.11(-0.85%) |
Jul 23, 2004 | 12.62 | 12.72 | 12.44 | 12.56 | 11,088,049 | -0.05(-0.42%) |
Jul 22, 2004 | 12.44 | 12.67 | 12.19 | 12.62 | 25,987,114 | -0.59(-4.44%) |
Jul 21, 2004 | 13.46 | 13.59 | 13.13 | 13.20 | 7,127,844 | -0.19(-1.43%) |
Jul 20, 2004 | 13.42 | 13.51 | 13.30 | 13.40 | 4,149,313 | -0.02(-0.15%) |
Jul 19, 2004 | 13.35 | 13.49 | 13.28 | 13.42 | 5,062,511 | +0.07(+0.49%) |
Jul 16, 2004 | 13.64 | 13.66 | 13.34 | 13.35 | 6,179,388 | -0.27(-2.00%) |
Jul 15, 2004 | 13.52 | 13.66 | 13.50 | 13.62 | 4,249,258 | +0.11(+0.79%) |
Jul 14, 2004 | 13.55 | 13.63 | 13.44 | 13.52 | 5,602,738 | -0.08(-0.62%) |
Jul 13, 2004 | 13.31 | 13.61 | 13.31 | 13.60 | 6,009,219 | +0.18(+1.33%) |
Jul 12, 2004 | 13.23 | 13.45 | 13.15 | 13.42 | 4,242,265 | +0.20(+1.49%) |
Jul 09, 2004 | 13.23 | 13.32 | 13.18 | 13.23 | 5,014,724 | +0.09(+0.72%) |
Jul 08, 2004 | 13.27 | 13.29 | 13.13 | 13.13 | 4,927,309 | -0.17(-1.25%) |
Jul 07, 2004 | 13.12 | 13.31 | 13.08 | 13.30 | 4,091,910 | +0.13(+1.00%) |
Jul 06, 2004 | 13.16 | 13.21 | 13.04 | 13.17 | 4,716,347 | +0.00(+0.01%) |
Jul 02, 2004 | 13.42 | 13.42 | 13.11 | 13.16 | 5,762,125 | -0.25(-1.87%) |
Jul 01, 2004 | 13.59 | 13.62 | 13.34 | 13.42 | 5,298,533 | -0.22(-1.59%) |
Jun 30, 2004 | 13.52 | 13.66 | 13.38 | 13.63 | 7,439,042 | +0.11(+0.79%) |
Jun 29, 2004 | 13.28 | 13.56 | 13.22 | 13.53 | 5,559,613 | +0.23(+1.73%) |
Jun 28, 2004 | 13.48 | 13.52 | 13.24 | 13.30 | 5,125,742 | -0.11(-0.86%) |
Jun 25, 2004 | 13.53 | 13.60 | 13.39 | 13.41 | 7,522,670 | -0.16(-1.20%) |
Jun 24, 2004 | 13.41 | 13.62 | 13.39 | 13.57 | 8,643,625 | +0.21(+1.55%) |
Jun 23, 2004 | 13.16 | 13.37 | 13.10 | 13.37 | 5,994,067 | +0.21(+1.62%) |
Jun 22, 2004 | 13.04 | 13.15 | 12.89 | 13.15 | 7,114,440 | +0.29(+2.23%) |
Jun 21, 2004 | 12.85 | 12.95 | 12.79 | 12.87 | 4,848,053 | +0.10(+0.75%) |
Jun 18, 2004 | 12.78 | 12.86 | 12.72 | 12.77 | 9,693,192 | -0.05(-0.40%) |
Jun 17, 2004 | 12.70 | 12.85 | 12.70 | 12.82 | 5,922,678 | +0.12(+0.96%) |
Jun 16, 2004 | 12.94 | 12.97 | 12.68 | 12.70 | 7,703,911 | -0.24(-1.83%) |
Jun 15, 2004 | 12.87 | 13.01 | 12.85 | 12.94 | 6,949,225 | +0.11(+0.84%) |
Jun 14, 2004 | 12.97 | 12.97 | 12.80 | 12.83 | 3,571,789 | -0.14(-1.11%) |
Jun 10, 2004 | 12.98 | 13.07 | 12.90 | 12.97 | 4,874,569 | +0.03(+0.27%) |
Jun 09, 2004 | 13.21 | 13.24 | 12.93 | 12.94 | 6,670,953 | -0.30(-2.23%) |
Jun 08, 2004 | 13.25 | 13.34 | 13.17 | 13.23 | 5,717,543 | -0.10(-0.75%) |
Jun 07, 2004 | 13.08 | 13.34 | 13.07 | 13.33 | 4,836,689 | +0.38(+2.91%) |
Jun 04, 2004 | 12.97 | 13.09 | 12.75 | 12.96 | 6,931,159 | +0.06(+0.47%) |
Jun 03, 2004 | 13.05 | 13.10 | 12.89 | 12.90 | 5,094,272 | -0.22(-1.66%) |
Jun 02, 2004 | 13.06 | 13.17 | 12.99 | 13.11 | 5,982,120 | +0.08(+0.61%) |
Jun 01, 2004 | 12.93 | 13.10 | 12.88 | 13.03 | 5,427,907 | +0.10(+0.81%) |
May 28, 2004 | 12.91 | 13.01 | 12.86 | 12.93 | 4,165,630 | +0.03(+0.24%) |
May 27, 2004 | 12.91 | 13.12 | 12.81 | 12.90 | 7,187,578 | +0.05(+0.43%) |
May 26, 2004 | 12.81 | 12.91 | 12.78 | 12.84 | 6,041,563 | +0.03(+0.27%) |
May 25, 2004 | 12.66 | 12.81 | 12.59 | 12.81 | 7,674,772 | +0.11(+0.88%) |
May 24, 2004 | 12.87 | 13.00 | 12.64 | 12.70 | 10,460,990 | +0.17(+1.33%) |
May 21, 2004 | 12.45 | 12.54 | 12.36 | 12.53 | 6,410,164 | +0.13(+1.07%) |
May 20, 2004 | 12.66 | 12.67 | 12.37 | 12.40 | 9,292,538 | -0.26(-2.09%) |
May 19, 2004 | 12.78 | 12.91 | 12.62 | 12.66 | 8,100,193 | +0.01(+0.07%) |
May 18, 2004 | 12.79 | 12.82 | 12.55 | 12.66 | 6,913,385 | +0.04(+0.29%) |
May 17, 2004 | 12.75 | 12.78 | 12.47 | 12.62 | 7,580,946 | -0.37(-2.84%) |
May 14, 2004 | 12.78 | 13.08 | 12.70 | 12.99 | 7,072,481 | +0.18(+1.38%) |
May 13, 2004 | 12.78 | 12.98 | 12.67 | 12.81 | 7,075,977 | -0.03(-0.27%) |
May 12, 2004 | 12.58 | 12.85 | 12.40 | 12.85 | 9,151,217 | +0.30(+2.41%) |
May 11, 2004 | 12.57 | 12.63 | 12.47 | 12.54 | 11,197,026 | +0.04(+0.30%) |
May 10, 2004 | 13.06 | 13.06 | 12.39 | 12.51 | 20,701,984 | -0.73(-5.50%) |
May 07, 2004 | 13.28 | 13.48 | 13.23 | 13.23 | 7,076,269 | -0.13(-0.94%) |
May 06, 2004 | 13.45 | 13.45 | 13.16 | 13.36 | 5,554,951 | -0.16(-1.21%) |
May 05, 2004 | 13.55 | 13.58 | 13.42 | 13.52 | 5,122,537 | -0.04(-0.27%) |
May 04, 2004 | 13.62 | 13.66 | 13.39 | 13.56 | 6,066,622 | -0.06(-0.45%) |
May 03, 2004 | 13.37 | 13.68 | 13.36 | 13.62 | 5,406,054 | +0.28(+2.11%) |
Apr 30, 2004 | 13.38 | 13.55 | 13.24 | 13.34 | 8,158,179 | +0.03(+0.19%) |
Apr 29, 2004 | 13.78 | 13.78 | 13.21 | 13.31 | 10,082,190 | -0.36(-2.66%) |
Apr 28, 2004 | 14.07 | 14.10 | 13.58 | 13.68 | 8,021,811 | -0.36(-2.57%) |
Apr 27, 2004 | 13.95 | 14.07 | 13.88 | 14.04 | 6,499,328 | +0.15(+1.11%) |
Apr 26, 2004 | 14.07 | 14.08 | 13.87 | 13.88 | 7,208,266 | -0.18(-1.29%) |
Apr 23, 2004 | 14.43 | 14.47 | 14.03 | 14.06 | 10,219,723 | -0.37(-2.54%) |
Apr 22, 2004 | 14.24 | 14.54 | 14.01 | 14.43 | 15,753,986 | +0.52(+3.72%) |
Apr 21, 2004 | 13.73 | 13.93 | 13.46 | 13.91 | 8,775,623 | +0.19(+1.38%) |
Apr 20, 2004 | 13.94 | 14.08 | 13.70 | 13.72 | 6,665,417 | -0.18(-1.26%) |
Apr 19, 2004 | 14.06 | 14.06 | 13.85 | 13.90 | 4,714,307 | -0.17(-1.18%) |
Apr 16, 2004 | 14.02 | 14.08 | 13.86 | 14.07 | 5,098,935 | +0.20(+1.45%) |
Apr 15, 2004 | 13.94 | 14.06 | 13.78 | 13.86 | 5,799,131 | -0.04(-0.28%) |
Apr 14, 2004 | 14.01 | 14.14 | 13.75 | 13.90 | 7,453,903 | -0.17(-1.21%) |
Apr 13, 2004 | 14.39 | 14.44 | 13.97 | 14.07 | 7,569,291 | -0.30(-2.07%) |
Apr 12, 2004 | 14.11 | 14.38 | 14.07 | 14.37 | 5,094,855 | +0.30(+2.16%) |
Apr 08, 2004 | 14.19 | 14.28 | 14.04 | 14.07 | 3,433,090 | -0.02(-0.15%) |
Apr 07, 2004 | 14.18 | 14.21 | 13.97 | 14.09 | 6,984,483 | -0.14(-0.98%) |
Apr 06, 2004 | 14.07 | 14.29 | 14.05 | 14.23 | 6,327,120 | +0.09(+0.61%) |
Apr 05, 2004 | 13.90 | 14.16 | 13.83 | 14.14 | 4,979,467 | +0.21(+1.49%) |
Apr 02, 2004 | 13.77 | 13.99 | 13.65 | 13.93 | 8,041,334 | +0.38(+2.78%) |
Apr 01, 2004 | 13.58 | 13.73 | 13.47 | 13.56 | 4,995,784 | -0.01(-0.09%) |
Mar 31, 2004 | 13.63 | 13.70 | 13.53 | 13.57 | 5,006,857 | -0.16(-1.16%) |
Mar 30, 2004 | 13.60 | 13.73 | 13.42 | 13.73 | 8,745,027 | +0.09(+0.65%) |
Mar 29, 2004 | 13.46 | 13.68 | 13.46 | 13.64 | 7,365,322 | +0.35(+2.63%) |
Mar 26, 2004 | 13.20 | 13.43 | 13.12 | 13.29 | 5,565,441 | +0.05(+0.38%) |
Mar 25, 2004 | 13.13 | 13.25 | 13.03 | 13.24 | 5,091,067 | +0.14(+1.07%) |
Mar 24, 2004 | 13.03 | 13.15 | 12.97 | 13.10 | 5,017,056 | +0.08(+0.63%) |
Mar 23, 2004 | 12.99 | 13.17 | 12.95 | 13.02 | 6,281,955 | +0.06(+0.46%) |
Mar 22, 2004 | 12.98 | 13.01 | 12.85 | 12.96 | 5,693,941 | -0.14(-1.05%) |
Mar 19, 2004 | 13.25 | 13.36 | 13.08 | 13.09 | 7,115,314 | -0.15(-1.17%) |
Mar 18, 2004 | 13.21 | 13.28 | 12.96 | 13.25 | 7,129,301 | -0.00(-0.03%) |
Mar 17, 2004 | 12.96 | 13.30 | 12.96 | 13.25 | 7,349,296 | +0.32(+2.48%) |
Mar 16, 2004 | 12.78 | 13.02 | 12.74 | 12.93 | 9,011,352 | +0.24(+1.85%) |
Mar 15, 2004 | 12.72 | 12.81 | 12.64 | 12.69 | 8,321,354 | -0.16(-1.27%) |
Mar 12, 2004 | 12.58 | 12.86 | 12.53 | 12.86 | 8,255,793 | +0.31(+2.43%) |
Mar 11, 2004 | 12.59 | 12.78 | 12.44 | 12.55 | 11,368,943 | -0.06(-0.49%) |
Mar 10, 2004 | 13.21 | 13.28 | 12.59 | 12.61 | 13,768,493 | -0.50(-3.78%) |
Mar 09, 2004 | 13.26 | 13.38 | 13.04 | 13.11 | 7,432,923 | -0.08(-0.64%) |
Mar 08, 2004 | 13.32 | 13.43 | 13.19 | 13.19 | 8,303,288 | +0.09(+0.68%) |
Mar 05, 2004 | 13.06 | 13.23 | 13.03 | 13.10 | 7,584,734 | -0.09(-0.69%) |
Mar 04, 2004 | 13.22 | 13.26 | 13.13 | 13.20 | 3,860,551 | -0.07(-0.54%) |
Mar 03, 2004 | 13.32 | 13.42 | 13.25 | 13.27 | 5,253,951 | -0.05(-0.35%) |
Mar 02, 2004 | 13.08 | 13.36 | 13.06 | 13.31 | 6,605,974 | +0.13(+0.98%) |
Mar 01, 2004 | 13.04 | 13.32 | 13.02 | 13.19 | 6,931,742 | +0.19(+1.44%) |
Feb 27, 2004 | 13.33 | 13.33 | 12.99 | 13.00 | 10,764,029 | -0.38(-2.82%) |
Feb 26, 2004 | 13.21 | 13.48 | 13.19 | 13.38 | 5,274,639 | +0.13(+1.00%) |
Feb 25, 2004 | 13.15 | 13.30 | 13.07 | 13.24 | 5,662,472 | +0.08(+0.63%) |
Feb 24, 2004 | 13.18 | 13.30 | 13.10 | 13.16 | 4,738,201 | -0.09(-0.67%) |
Feb 23, 2004 | 13.25 | 13.35 | 13.14 | 13.25 | 5,229,475 | +0.07(+0.52%) |
Feb 20, 2004 | 13.48 | 13.50 | 13.06 | 13.18 | 7,796,279 | -0.29(-2.18%) |
Feb 19, 2004 | 13.60 | 13.68 | 13.47 | 13.48 | 4,913,905 | -0.07(-0.48%) |
Feb 18, 2004 | 13.59 | 13.65 | 13.43 | 13.54 | 4,486,445 | -0.10(-0.77%) |
Feb 17, 2004 | 13.50 | 13.71 | 13.47 | 13.65 | 6,905,809 | +0.36(+2.71%) |
Feb 13, 2004 | 13.47 | 13.57 | 13.26 | 13.28 | 5,461,999 | -0.22(-1.61%) |
Feb 12, 2004 | 13.51 | 13.60 | 13.41 | 13.50 | 4,511,212 | -0.05(-0.34%) |
Feb 11, 2004 | 13.09 | 13.55 | 13.04 | 13.55 | 9,261,069 | +0.41(+3.13%) |
Feb 10, 2004 | 13.31 | 13.35 | 13.07 | 13.14 | 8,351,949 | -0.19(-1.43%) |
Feb 09, 2004 | 13.46 | 13.50 | 13.30 | 13.33 | 4,282,767 | -0.14(-1.06%) |
Feb 06, 2004 | 13.11 | 13.53 | 13.11 | 13.47 | 7,619,118 | +0.37(+2.86%) |
Feb 05, 2004 | 13.01 | 13.24 | 12.92 | 13.10 | 11,482,000 | +0.07(+0.55%) |
Feb 04, 2004 | 13.08 | 13.13 | 13.00 | 13.02 | 12,335,757 | -0.20(-1.48%) |
Feb 03, 2004 | 13.29 | 13.29 | 13.11 | 13.22 | 11,962,785 | -0.08(-0.58%) |
Feb 02, 2004 | 13.43 | 13.48 | 13.25 | 13.30 | 11,384,969 | -0.11(-0.82%) |
Jan 30, 2004 | 13.22 | 13.46 | 13.21 | 13.41 | 13,172,612 | +0.15(+1.13%) |
Jan 29, 2004 | 13.73 | 13.76 | 13.17 | 13.26 | 15,819,256 | -0.40(-2.96%) |
Jan 28, 2004 | 13.95 | 14.10 | 13.59 | 13.66 | 11,426,637 | -0.41(-2.90%) |
Jan 27, 2004 | 14.71 | 14.71 | 14.07 | 14.07 | 13,475,069 | -0.52(-3.54%) |
Jan 26, 2004 | 14.36 | 14.60 | 14.19 | 14.59 | 6,752,832 | +0.14(+1.00%) |
Jan 23, 2004 | 14.43 | 14.44 | 14.27 | 14.44 | 6,811,400 | +0.03(+0.20%) |
Jan 22, 2004 | 14.34 | 14.54 | 14.26 | 14.41 | 5,989,114 | +0.10(+0.72%) |
Jan 21, 2004 | 14.11 | 14.33 | 13.97 | 14.31 | 5,924,718 | +0.21(+1.52%) |
Jan 20, 2004 | 14.35 | 14.42 | 14.10 | 14.10 | 6,998,178 | -0.34(-2.37%) |
Jan 16, 2004 | 14.41 | 14.58 | 14.36 | 14.44 | 7,406,116 | +0.13(+0.91%) |
Jan 15, 2004 | 14.41 | 14.59 | 14.17 | 14.31 | 5,420,623 | -0.05(-0.38%) |
Jan 14, 2004 | 14.15 | 14.43 | 14.15 | 14.36 | 6,553,234 | +0.21(+1.45%) |
Jan 13, 2004 | 14.23 | 14.35 | 13.89 | 14.16 | 7,617,078 | +0.01(+0.06%) |
Jan 12, 2004 | 13.92 | 14.19 | 13.91 | 14.15 | 6,069,827 | +0.34(+2.49%) |
Jan 09, 2004 | 13.91 | 14.01 | 13.76 | 13.80 | 8,841,475 | -0.24(-1.71%) |
Jan 08, 2004 | 14.20 | 14.28 | 14.03 | 14.04 | 7,057,912 | -0.11(-0.78%) |
Jan 07, 2004 | 14.33 | 14.33 | 14.12 | 14.15 | 9,037,577 | -0.16(-1.09%) |
Jan 06, 2004 | 14.47 | 14.49 | 14.28 | 14.31 | 9,018,928 | -0.26(-1.77%) |
Jan 05, 2004 | 14.39 | 14.61 | 14.36 | 14.57 | 9,009,896 | +0.39(+2.72%) |
Jan 02, 2004 | 14.27 | 14.36 | 14.16 | 14.18 | 6,079,443 | -0.06(-0.45%) |
Dec 31, 2003 | 14.48 | 14.49 | 14.24 | 14.25 | 6,521,182 | -0.18(-1.25%) |
Dec 30, 2003 | 14.50 | 14.55 | 14.39 | 14.43 | 3,183,956 | -0.09(-0.63%) |
Dec 29, 2003 | 14.40 | 14.54 | 14.40 | 14.52 | 3,696,793 | +0.15(+1.06%) |
Dec 26, 2003 | 14.29 | 14.43 | 14.25 | 14.36 | 1,131,154 | +0.03(+0.24%) |
Dec 24, 2003 | 14.30 | 14.41 | 14.24 | 14.33 | 2,439,469 | -0.02(-0.17%) |
Dec 23, 2003 | 14.38 | 14.44 | 14.23 | 14.35 | 5,899,950 | -0.02(-0.16%) |
Dec 22, 2003 | 14.52 | 14.58 | 14.36 | 14.38 | 7,746,161 | -0.17(-1.14%) |
Dec 19, 2003 | 14.45 | 14.54 | 14.26 | 14.54 | 14,725,108 | +0.18(+1.24%) |
Dec 18, 2003 | 14.10 | 14.45 | 14.00 | 14.36 | 12,356,736 | +0.29(+2.06%) |
Dec 17, 2003 | 13.83 | 14.08 | 13.75 | 14.07 | 9,304,194 | +0.17(+1.23%) |
Dec 16, 2003 | 13.48 | 13.92 | 13.48 | 13.90 | 11,884,111 | +0.43(+3.18%) |
Dec 15, 2003 | 13.55 | 13.67 | 13.47 | 13.47 | 8,905,289 | +0.09(+0.64%) |
Dec 12, 2003 | 13.37 | 13.43 | 13.29 | 13.39 | 5,332,625 | +0.01(+0.10%) |
Dec 11, 2003 | 13.11 | 13.42 | 13.06 | 13.37 | 6,697,178 | +0.33(+2.55%) |
Dec 10, 2003 | 13.12 | 13.14 | 13.00 | 13.04 | 5,550,580 | -0.08(-0.63%) |
Dec 09, 2003 | 13.22 | 13.27 | 13.10 | 13.12 | 5,263,567 | -0.05(-0.39%) |
Dec 08, 2003 | 13.12 | 13.19 | 13.05 | 13.18 | 4,640,004 | +0.05(+0.37%) |
Dec 05, 2003 | 13.04 | 13.23 | 13.04 | 13.13 | 9,453,965 | +0.27(+2.08%) |
Dec 04, 2003 | 12.96 | 12.97 | 12.80 | 12.86 | 4,420,592 | -0.09(-0.72%) |
Dec 03, 2003 | 13.03 | 13.10 | 12.93 | 12.95 | 4,019,647 | -0.02(-0.13%) |
Dec 02, 2003 | 13.13 | 13.13 | 12.90 | 12.97 | 5,663,055 | -0.21(-1.58%) |
Dec 01, 2003 | 13.08 | 13.18 | 12.93 | 13.18 | 5,134,775 | +0.13(+0.97%) |
Nov 28, 2003 | 12.91 | 13.08 | 12.91 | 13.05 | 1,985,201 | +0.11(+0.86%) |
Nov 26, 2003 | 12.96 | 12.96 | 12.75 | 12.94 | 5,239,382 | +0.06(+0.48%) |
Nov 25, 2003 | 12.64 | 12.92 | 12.63 | 12.88 | 6,941,358 | +0.29(+2.32%) |
Nov 24, 2003 | 12.54 | 12.66 | 12.54 | 12.58 | 5,267,355 | +0.08(+0.62%) |
Nov 21, 2003 | 12.53 | 12.59 | 12.48 | 12.51 | 4,386,500 | +0.02(+0.19%) |
Nov 20, 2003 | 12.47 | 12.62 | 12.42 | 12.48 | 5,356,227 | -0.00(-0.03%) |
Nov 19, 2003 | 12.25 | 12.51 | 12.24 | 12.49 | 5,232,389 | +0.25(+2.08%) |
Nov 18, 2003 | 12.44 | 12.55 | 12.23 | 12.23 | 5,343,989 | -0.21(-1.67%) |
Nov 17, 2003 | 12.46 | 12.46 | 12.35 | 12.44 | 5,304,360 | -0.02(-0.15%) |
Nov 14, 2003 | 12.61 | 12.79 | 12.44 | 12.46 | 5,041,823 | -0.15(-1.18%) |
Nov 13, 2003 | 12.60 | 12.71 | 12.55 | 12.61 | 4,563,370 | -0.03(-0.24%) |
Nov 12, 2003 | 12.39 | 12.66 | 12.39 | 12.64 | 3,818,883 | +0.29(+2.38%) |
Nov 11, 2003 | 12.37 | 12.45 | 12.31 | 12.35 | 6,192,209 | -0.02(-0.19%) |
Nov 10, 2003 | 12.43 | 12.59 | 12.32 | 12.37 | 6,054,967 | -0.08(-0.66%) |
Nov 07, 2003 | 12.77 | 12.78 | 12.44 | 12.45 | 8,418,094 | -0.34(-2.63%) |
Nov 06, 2003 | 12.82 | 12.82 | 12.71 | 12.79 | 5,752,801 | -0.07(-0.55%) |
Nov 05, 2003 | 12.79 | 12.99 | 12.76 | 12.86 | 5,753,092 | +0.02(+0.17%) |
Nov 04, 2003 | 12.71 | 12.92 | 12.68 | 12.84 | 6,517,102 | +0.13(+1.03%) |
Nov 03, 2003 | 12.61 | 12.78 | 12.57 | 12.71 | 5,870,520 | +0.13(+1.05%) |
Oct 31, 2003 | 12.67 | 12.75 | 12.57 | 12.57 | 7,156,108 | -0.10(-0.79%) |
Oct 30, 2003 | 12.68 | 12.78 | 12.52 | 12.67 | 8,036,089 | +0.07(+0.55%) |
Oct 29, 2003 | 12.49 | 12.61 | 12.35 | 12.61 | 4,810,173 | +0.12(+0.93%) |
Oct 28, 2003 | 12.33 | 12.52 | 12.27 | 12.49 | 7,744,704 | +0.19(+1.51%) |
Oct 27, 2003 | 12.27 | 12.33 | 12.18 | 12.30 | 5,787,184 | +0.11(+0.91%) |
Oct 24, 2003 | 12.13 | 12.28 | 12.09 | 12.19 | 7,099,288 | -0.05(-0.43%) |
Oct 23, 2003 | 12.28 | 12.33 | 12.19 | 12.24 | 8,218,787 | -0.04(-0.29%) |
Oct 22, 2003 | 12.32 | 12.54 | 12.24 | 12.28 | 8,458,888 | -0.20(-1.64%) |
Oct 21, 2003 | 12.70 | 12.70 | 12.48 | 12.49 | 8,145,358 | -0.21(-1.68%) |
Oct 20, 2003 | 12.71 | 12.77 | 12.56 | 12.70 | 5,875,182 | +0.07(+0.57%) |
Oct 17, 2003 | 12.76 | 12.82 | 12.60 | 12.63 | 9,669,298 | -0.13(-1.01%) |
Oct 16, 2003 | 12.89 | 12.89 | 12.35 | 12.75 | 39,956,372 | -0.75(-5.58%) |
Oct 15, 2003 | 13.29 | 13.54 | 13.22 | 13.51 | 9,209,202 | +0.32(+2.41%) |
Oct 14, 2003 | 13.13 | 13.19 | 13.03 | 13.19 | 5,487,058 | -0.01(-0.04%) |
Oct 13, 2003 | 13.04 | 13.28 | 13.04 | 13.20 | 4,393,493 | +0.20(+1.52%) |
Oct 10, 2003 | 13.04 | 13.11 | 12.93 | 13.00 | 3,724,766 | -0.06(-0.43%) |
Oct 09, 2003 | 13.09 | 13.23 | 12.98 | 13.05 | 7,888,648 | +0.13(+1.02%) |
Oct 08, 2003 | 12.86 | 12.97 | 12.81 | 12.92 | 6,018,252 | +0.15(+1.20%) |
Oct 07, 2003 | 12.66 | 12.77 | 12.58 | 12.77 | 5,731,821 | +0.07(+0.55%) |
Oct 06, 2003 | 12.68 | 12.82 | 12.56 | 12.70 | 5,495,217 | +0.11(+0.86%) |
Oct 03, 2003 | 12.61 | 12.78 | 12.47 | 12.59 | 9,021,260 | +0.12(+0.94%) |
Oct 02, 2003 | 12.35 | 12.51 | 12.34 | 12.47 | 10,513,147 | +0.23(+1.91%) |
Oct 01, 2003 | 11.83 | 12.26 | 11.82 | 12.24 | 7,774,134 | +0.43(+3.63%) |
Sep 30, 2003 | 11.84 | 11.92 | 11.65 | 11.81 | 7,488,578 | -0.06(-0.51%) |
Sep 29, 2003 | 11.74 | 11.91 | 11.66 | 11.87 | 6,882,498 | +0.16(+1.38%) |
Sep 26, 2003 | 11.81 | 11.81 | 11.57 | 11.71 | 8,541,058 | -0.11(-0.94%) |
Sep 25, 2003 | 12.13 | 12.16 | 11.82 | 11.82 | 7,848,146 | -0.26(-2.19%) |
Sep 24, 2003 | 12.27 | 12.35 | 12.09 | 12.09 | 6,725,151 | -0.17(-1.41%) |
Sep 23, 2003 | 12.13 | 12.30 | 12.12 | 12.26 | 5,729,199 | +0.17(+1.39%) |
Sep 22, 2003 | 12.18 | 12.30 | 12.04 | 12.09 | 8,543,972 | -0.12(-1.01%) |
Sep 19, 2003 | 12.23 | 12.31 | 12.15 | 12.22 | 7,232,451 | -0.02(-0.15%) |
Sep 18, 2003 | 12.11 | 12.32 | 12.00 | 12.23 | 7,497,028 | +0.18(+1.52%) |
Sep 17, 2003 | 12.02 | 12.13 | 12.01 | 12.05 | 7,851,642 | +0.09(+0.76%) |
Sep 16, 2003 | 11.85 | 11.98 | 11.81 | 11.96 | 5,343,697 | +0.12(+1.01%) |
Sep 15, 2003 | 11.72 | 11.92 | 11.69 | 11.84 | 8,097,862 | +0.17(+1.44%) |
Sep 12, 2003 | 11.63 | 11.70 | 11.52 | 11.67 | 8,802,138 | -0.01(-0.07%) |
Sep 11, 2003 | 11.84 | 11.86 | 11.47 | 11.68 | 16,270,319 | -0.16(-1.35%) |
Sep 10, 2003 | 11.85 | 11.87 | 11.70 | 11.84 | 9,148,012 | -0.07(-0.58%) |
Sep 09, 2003 | 12.06 | 12.06 | 11.81 | 11.91 | 7,490,617 | -0.19(-1.57%) |
Sep 08, 2003 | 12.03 | 12.11 | 11.94 | 12.10 | 6,727,773 | +0.07(+0.54%) |
Sep 05, 2003 | 12.07 | 12.10 | 11.92 | 12.03 | 11,155,650 | -0.16(-1.35%) |
Sep 04, 2003 | 12.28 | 12.34 | 12.10 | 12.20 | 5,779,608 | -0.15(-1.19%) |
Sep 03, 2003 | 12.39 | 12.43 | 12.18 | 12.35 | 7,277,033 | -0.09(-0.70%) |