Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 16.77 | 16.88 | 16.62 | 16.88 | 1,437,563 | +0.04(+0.23%) |
Oct 28, 2004 | 16.57 | 16.84 | 16.51 | 16.84 | 1,235,518 | +0.27(+1.62%) |
Oct 27, 2004 | 16.46 | 16.57 | 16.42 | 16.57 | 851,158 | +0.04(+0.24%) |
Oct 26, 2004 | 16.48 | 16.53 | 16.38 | 16.53 | 946,445 | +0.05(+0.32%) |
Oct 25, 2004 | 16.54 | 16.57 | 16.38 | 16.48 | 1,162,255 | -0.13(-0.79%) |
Oct 22, 2004 | 16.35 | 16.61 | 16.35 | 16.61 | 7,759,996 | +0.13(+0.79%) |
Oct 21, 2004 | 16.35 | 16.58 | 16.30 | 16.48 | 878,842 | +0.08(+0.52%) |
Oct 20, 2004 | 16.31 | 16.48 | 16.28 | 16.39 | 796,097 | +0.05(+0.28%) |
Oct 19, 2004 | 16.35 | 16.48 | 16.33 | 16.35 | 769,789 | +0.10(+0.60%) |
Oct 18, 2004 | 16.44 | 16.52 | 16.22 | 16.25 | 770,554 | -0.19(-1.15%) |
Oct 15, 2004 | 16.46 | 16.58 | 16.08 | 16.44 | 971,529 | -0.03(-0.16%) |
Oct 14, 2004 | 16.52 | 16.64 | 16.45 | 16.46 | 275,613 | -0.05(-0.32%) |
Oct 13, 2004 | 16.93 | 16.93 | 16.50 | 16.52 | 391,701 | -0.35(-2.09%) |
Oct 12, 2004 | 16.75 | 16.90 | 16.68 | 16.87 | 333,886 | +0.14(+0.82%) |
Oct 11, 2004 | 16.65 | 16.74 | 16.61 | 16.73 | 264,906 | +0.07(+0.43%) |
Oct 08, 2004 | 16.65 | 16.75 | 16.63 | 16.66 | 278,213 | +0.03(+0.16%) |
Oct 07, 2004 | 16.87 | 16.87 | 16.63 | 16.63 | 400,113 | -0.24(-1.40%) |
Oct 06, 2004 | 16.71 | 16.87 | 16.65 | 16.87 | 374,112 | +0.17(+1.02%) |
Oct 05, 2004 | 16.73 | 16.74 | 16.61 | 16.70 | 386,806 | +0.01(+0.08%) |
Oct 04, 2004 | 16.83 | 16.83 | 16.66 | 16.69 | 465,422 | -0.04(-0.23%) |
Oct 01, 2004 | 16.51 | 16.73 | 16.51 | 16.72 | 404,701 | +0.25(+1.55%) |
Sep 30, 2004 | 16.42 | 16.48 | 16.37 | 16.47 | 318,744 | +0.05(+0.28%) |
Sep 29, 2004 | 16.41 | 16.48 | 16.35 | 16.42 | 281,272 | +0.08(+0.48%) |
Sep 28, 2004 | 16.35 | 16.49 | 16.30 | 16.35 | 520,025 | +0.08(+0.48%) |
Sep 27, 2004 | 16.33 | 16.38 | 16.22 | 16.27 | 315,838 | +0.00(+0.00%) |
Sep 24, 2004 | 16.24 | 16.35 | 16.15 | 16.27 | 351,628 | +0.03(+0.20%) |
Sep 23, 2004 | 16.38 | 16.48 | 16.20 | 16.23 | 559,638 | -0.11(-0.68%) |
Sep 22, 2004 | 16.80 | 16.80 | 16.29 | 16.35 | 772,084 | -0.31(-1.88%) |
Sep 21, 2004 | 16.72 | 16.76 | 16.65 | 16.66 | 361,111 | -0.02(-0.12%) |
Sep 20, 2004 | 16.88 | 16.88 | 16.68 | 16.68 | 348,416 | -0.16(-0.97%) |
Sep 17, 2004 | 16.87 | 16.87 | 16.67 | 16.84 | 562,697 | +0.09(+0.51%) |
Sep 16, 2004 | 16.59 | 16.76 | 16.57 | 16.76 | 356,217 | +0.12(+0.71%) |
Sep 15, 2004 | 16.61 | 16.67 | 16.51 | 16.64 | 338,322 | +0.04(+0.24%) |
Sep 14, 2004 | 16.76 | 16.78 | 16.57 | 16.60 | 425,808 | -0.16(-0.94%) |
Sep 13, 2004 | 16.84 | 16.89 | 16.73 | 16.76 | 372,888 | -0.15(-0.89%) |
Sep 10, 2004 | 16.82 | 16.91 | 16.69 | 16.91 | 326,851 | +0.11(+0.66%) |
Sep 09, 2004 | 16.76 | 16.83 | 16.72 | 16.80 | 338,628 | +0.07(+0.39%) |
Sep 08, 2004 | 16.74 | 16.76 | 16.63 | 16.73 | 459,916 | -0.03(-0.20%) |
Sep 07, 2004 | 16.67 | 16.77 | 16.53 | 16.76 | 303,296 | +0.25(+1.54%) |
Sep 03, 2004 | 16.61 | 16.67 | 16.41 | 16.51 | 203,268 | -0.10(-0.59%) |
Sep 02, 2004 | 16.54 | 16.67 | 16.43 | 16.61 | 252,823 | -0.07(-0.39%) |
Sep 01, 2004 | 16.51 | 16.67 | 16.46 | 16.67 | 423,208 | +0.14(+0.83%) |
Aug 31, 2004 | 16.25 | 16.54 | 16.17 | 16.54 | 482,399 | +0.37(+2.31%) |
Aug 30, 2004 | 16.15 | 16.20 | 16.12 | 16.16 | 366,158 | -0.04(-0.24%) |
Aug 27, 2004 | 16.25 | 16.27 | 16.20 | 16.20 | 261,694 | -0.01(-0.08%) |
Aug 26, 2004 | 16.28 | 16.28 | 16.14 | 16.21 | 329,757 | -0.01(-0.08%) |
Aug 25, 2004 | 16.08 | 16.27 | 16.06 | 16.23 | 410,819 | +0.10(+0.61%) |
Aug 24, 2004 | 16.16 | 16.20 | 15.99 | 16.13 | 703,257 | +0.04(+0.24%) |
Aug 23, 2004 | 16.18 | 16.26 | 16.06 | 16.09 | 950,728 | -0.35(-2.15%) |
Aug 20, 2004 | 16.51 | 16.54 | 16.36 | 16.44 | 792,426 | -0.07(-0.40%) |
Aug 19, 2004 | 16.61 | 16.61 | 16.46 | 16.51 | 354,381 | -0.10(-0.59%) |
Aug 18, 2004 | 16.38 | 16.63 | 16.35 | 16.61 | 417,243 | +0.16(+0.95%) |
Aug 17, 2004 | 16.67 | 16.70 | 16.43 | 16.45 | 298,096 | -0.20(-1.22%) |
Aug 16, 2004 | 16.38 | 16.65 | 16.38 | 16.65 | 368,453 | +0.34(+2.08%) |
Aug 13, 2004 | 16.39 | 16.49 | 16.30 | 16.31 | 180,938 | +0.01(+0.08%) |
Aug 12, 2004 | 16.51 | 16.51 | 16.29 | 16.30 | 314,462 | -0.25(-1.54%) |
Aug 11, 2004 | 16.50 | 16.66 | 16.29 | 16.55 | 453,951 | +0.03(+0.16%) |
Aug 10, 2004 | 16.25 | 16.53 | 16.21 | 16.53 | 345,204 | +0.38(+2.35%) |
Aug 09, 2004 | 16.25 | 16.37 | 16.15 | 16.15 | 371,817 | +0.01(+0.04%) |
Aug 06, 2004 | 16.21 | 16.44 | 16.14 | 16.14 | 548,167 | -0.07(-0.44%) |
Aug 05, 2004 | 16.56 | 16.56 | 16.21 | 16.21 | 397,207 | -0.39(-2.36%) |
Aug 04, 2004 | 16.41 | 16.66 | 16.35 | 16.61 | 465,116 | +0.13(+0.79%) |
Aug 03, 2004 | 16.48 | 16.55 | 16.41 | 16.48 | 471,234 | -0.03(-0.20%) |
Aug 02, 2004 | 16.44 | 16.54 | 16.26 | 16.51 | 493,411 | +0.05(+0.32%) |
Jul 30, 2004 | 16.36 | 16.60 | 16.36 | 16.46 | 747,459 | +0.09(+0.56%) |
Jul 29, 2004 | 16.40 | 16.44 | 16.27 | 16.36 | 752,965 | +0.13(+0.81%) |
Jul 28, 2004 | 16.21 | 16.28 | 15.95 | 16.23 | 542,355 | +0.05(+0.32%) |
Jul 27, 2004 | 16.14 | 16.27 | 16.14 | 16.18 | 531,343 | +0.06(+0.36%) |
Jul 26, 2004 | 16.25 | 16.28 | 16.02 | 16.12 | 663,031 | -0.12(-0.76%) |
Jul 23, 2004 | 16.31 | 16.35 | 16.21 | 16.25 | 539,296 | -0.03(-0.20%) |
Jul 22, 2004 | 16.46 | 16.51 | 16.25 | 16.28 | 534,249 | -0.19(-1.15%) |
Jul 21, 2004 | 16.57 | 16.63 | 16.45 | 16.47 | 1,019,860 | -0.10(-0.59%) |
Jul 20, 2004 | 16.59 | 16.63 | 16.51 | 16.57 | 694,233 | -0.03(-0.16%) |
Jul 19, 2004 | 16.50 | 16.61 | 16.35 | 16.59 | 779,731 | +0.00(+0.00%) |
Jul 16, 2004 | 16.53 | 16.59 | 16.42 | 16.59 | 859,570 | +0.07(+0.40%) |
Jul 15, 2004 | 16.33 | 16.57 | 16.28 | 16.53 | 1,728,165 | +0.20(+1.20%) |
Jul 14, 2004 | 16.18 | 16.37 | 16.13 | 16.33 | 5,546,219 | +0.05(+0.28%) |
Jul 13, 2004 | 16.44 | 16.44 | 16.15 | 16.29 | 1,038,520 | -0.15(-0.92%) |
Jul 12, 2004 | 16.49 | 16.57 | 16.40 | 16.44 | 544,190 | -0.05(-0.32%) |
Jul 09, 2004 | 16.54 | 16.54 | 16.35 | 16.49 | 673,585 | +0.03(+0.16%) |
Jul 08, 2004 | 16.70 | 16.80 | 16.40 | 16.46 | 787,379 | -0.21(-1.25%) |
Jul 07, 2004 | 16.99 | 17.12 | 16.61 | 16.67 | 1,177,397 | -0.20(-1.16%) |
Jul 06, 2004 | 16.61 | 16.91 | 16.57 | 16.87 | 605,370 | +0.31(+1.90%) |
Jul 02, 2004 | 16.60 | 16.74 | 16.55 | 16.55 | 356,064 | +0.05(+0.32%) |
Jul 01, 2004 | 16.72 | 16.80 | 16.47 | 16.50 | 321,344 | -0.24(-1.41%) |
Jun 30, 2004 | 16.51 | 16.74 | 16.51 | 16.74 | 372,123 | +0.23(+1.39%) |
Jun 29, 2004 | 16.44 | 16.65 | 16.36 | 16.51 | 489,588 | +0.09(+0.56%) |
Jun 28, 2004 | 16.50 | 16.50 | 16.31 | 16.42 | 432,997 | -0.06(-0.36%) |
Jun 25, 2004 | 16.38 | 16.48 | 16.28 | 16.48 | 540,978 | +0.16(+1.00%) |
Jun 24, 2004 | 16.28 | 16.40 | 16.23 | 16.31 | 287,084 | +0.09(+0.56%) |
Jun 23, 2004 | 16.18 | 16.23 | 16.08 | 16.22 | 499,071 | +0.04(+0.24%) |
Jun 22, 2004 | 16.09 | 16.26 | 16.02 | 16.18 | 677,714 | +0.09(+0.57%) |
Jun 21, 2004 | 16.06 | 16.16 | 15.95 | 16.09 | 711,822 | +0.12(+0.78%) |
Jun 18, 2004 | 16.05 | 16.05 | 15.82 | 15.97 | 1,262,437 | -0.08(-0.49%) |
Jun 17, 2004 | 16.35 | 16.35 | 15.76 | 16.04 | 1,964,776 | -0.30(-1.84%) |
Jun 16, 2004 | 16.35 | 16.46 | 16.29 | 16.35 | 257,718 | -0.03(-0.20%) |
Jun 15, 2004 | 16.38 | 16.38 | 16.25 | 16.38 | 264,448 | +0.24(+1.46%) |
Jun 14, 2004 | 16.21 | 16.27 | 16.13 | 16.14 | 341,534 | -0.10(-0.64%) |
Jun 10, 2004 | 16.08 | 16.25 | 16.05 | 16.25 | 320,427 | +0.23(+1.43%) |
Jun 09, 2004 | 16.18 | 16.31 | 16.02 | 16.02 | 243,799 | -0.14(-0.85%) |
Jun 08, 2004 | 16.18 | 16.41 | 16.08 | 16.16 | 152,183 | -0.07(-0.44%) |
Jun 07, 2004 | 16.10 | 16.23 | 15.99 | 16.23 | 217,645 | +0.29(+1.80%) |
Jun 04, 2004 | 16.05 | 16.21 | 15.90 | 15.94 | 218,563 | -0.05(-0.29%) |
Jun 03, 2004 | 16.18 | 16.21 | 15.99 | 15.99 | 155,089 | -0.16(-0.97%) |
Jun 02, 2004 | 16.15 | 16.27 | 16.13 | 16.14 | 158,607 | -0.01(-0.04%) |
Jun 01, 2004 | 16.21 | 16.32 | 16.12 | 16.15 | 276,225 | -0.06(-0.36%) |
May 28, 2004 | 16.08 | 16.22 | 16.02 | 16.21 | 250,835 | +0.08(+0.49%) |
May 27, 2004 | 16.06 | 16.18 | 16.02 | 16.13 | 221,010 | +0.03(+0.20%) |
May 26, 2004 | 16.10 | 16.15 | 15.97 | 16.10 | 197,303 | -0.01(-0.08%) |
May 25, 2004 | 15.76 | 16.14 | 15.72 | 16.11 | 309,108 | +0.30(+1.90%) |
May 24, 2004 | 15.66 | 15.81 | 15.63 | 15.81 | 269,189 | +0.25(+1.60%) |
May 21, 2004 | 15.53 | 15.65 | 15.48 | 15.56 | 836,169 | -0.16(-1.00%) |
May 20, 2004 | 15.69 | 15.76 | 15.56 | 15.72 | 858,194 | +0.14(+0.88%) |
May 19, 2004 | 15.76 | 15.84 | 15.56 | 15.58 | 339,239 | -0.01(-0.08%) |
May 18, 2004 | 15.53 | 15.59 | 15.50 | 15.59 | 179,408 | +0.09(+0.59%) |
May 17, 2004 | 15.53 | 15.64 | 15.44 | 15.50 | 277,754 | -0.16(-1.00%) |
May 14, 2004 | 15.53 | 15.84 | 15.53 | 15.66 | 277,448 | +0.00(+0.00%) |
May 13, 2004 | 15.72 | 15.79 | 15.61 | 15.66 | 248,847 | -0.03(-0.17%) |
May 12, 2004 | 15.61 | 15.72 | 15.43 | 15.69 | 282,954 | +0.07(+0.42%) |
May 11, 2004 | 15.63 | 15.66 | 15.55 | 15.62 | 216,116 | +0.14(+0.89%) |
May 10, 2004 | 15.74 | 15.75 | 15.30 | 15.48 | 464,198 | -0.29(-1.82%) |
May 07, 2004 | 16.27 | 16.31 | 15.77 | 15.77 | 282,954 | -0.48(-2.98%) |
May 06, 2004 | 16.25 | 16.36 | 16.11 | 16.25 | 230,493 | -0.12(-0.76%) |
May 05, 2004 | 16.28 | 16.41 | 16.26 | 16.38 | 214,280 | +0.06(+0.36%) |
May 04, 2004 | 16.25 | 16.41 | 16.16 | 16.32 | 191,644 | +0.05(+0.28%) |
May 03, 2004 | 16.17 | 16.30 | 16.08 | 16.27 | 368,453 | +0.16(+1.01%) |
Apr 30, 2004 | 16.15 | 16.28 | 16.05 | 16.11 | 310,485 | -0.04(-0.24%) |
Apr 29, 2004 | 16.31 | 16.48 | 16.08 | 16.15 | 289,684 | -0.14(-0.84%) |
Apr 28, 2004 | 16.40 | 16.40 | 16.23 | 16.29 | 241,352 | -0.19(-1.15%) |
Apr 27, 2004 | 16.39 | 16.48 | 16.28 | 16.48 | 299,473 | +0.08(+0.52%) |
Apr 26, 2004 | 16.42 | 16.52 | 16.35 | 16.39 | 242,270 | -0.03(-0.20%) |
Apr 23, 2004 | 16.39 | 16.48 | 16.35 | 16.42 | 180,938 | +0.00(+0.00%) |
Apr 22, 2004 | 16.19 | 16.46 | 16.18 | 16.42 | 280,048 | +0.24(+1.49%) |
Apr 21, 2004 | 16.03 | 16.20 | 15.76 | 16.18 | 224,987 | +0.12(+0.77%) |
Apr 20, 2004 | 16.28 | 16.38 | 16.06 | 16.06 | 202,503 | -0.20(-1.25%) |
Apr 19, 2004 | 16.35 | 16.36 | 16.25 | 16.26 | 214,586 | -0.12(-0.72%) |
Apr 16, 2004 | 16.34 | 16.39 | 16.21 | 16.38 | 179,714 | +0.12(+0.72%) |
Apr 15, 2004 | 16.19 | 16.29 | 16.16 | 16.26 | 292,590 | +0.07(+0.44%) |
Apr 14, 2004 | 16.35 | 16.35 | 16.09 | 16.19 | 316,909 | -0.19(-1.16%) |
Apr 13, 2004 | 16.65 | 16.66 | 16.29 | 16.38 | 289,990 | -0.27(-1.65%) |
Apr 12, 2004 | 16.70 | 16.84 | 16.57 | 16.65 | 203,880 | -0.05(-0.27%) |
Apr 08, 2004 | 16.94 | 16.94 | 16.69 | 16.70 | 213,210 | -0.16(-0.97%) |
Apr 07, 2004 | 16.97 | 17.04 | 16.86 | 16.86 | 301,155 | -0.10(-0.62%) |
Apr 06, 2004 | 16.97 | 17.06 | 16.95 | 16.97 | 345,051 | -0.07(-0.38%) |
Apr 05, 2004 | 17.10 | 17.10 | 16.97 | 17.03 | 466,187 | +0.00(+0.00%) |
Apr 02, 2004 | 17.00 | 17.06 | 16.91 | 17.03 | 448,750 | +0.06(+0.35%) |
Apr 01, 2004 | 16.74 | 16.97 | 16.70 | 16.97 | 421,985 | +0.25(+1.53%) |
Mar 31, 2004 | 16.67 | 16.75 | 16.57 | 16.72 | 310,791 | +0.01(+0.08%) |
Mar 30, 2004 | 16.50 | 16.76 | 16.50 | 16.70 | 391,395 | +0.08(+0.47%) |
Mar 29, 2004 | 16.47 | 16.63 | 16.37 | 16.63 | 373,041 | +0.19(+1.15%) |
Mar 26, 2004 | 16.42 | 16.50 | 16.38 | 16.44 | 225,904 | -0.07(-0.44%) |
Mar 25, 2004 | 16.44 | 16.59 | 16.39 | 16.51 | 252,518 | +0.05(+0.28%) |
Mar 24, 2004 | 16.61 | 16.65 | 16.46 | 16.46 | 296,414 | -0.14(-0.87%) |
Mar 23, 2004 | 16.64 | 16.76 | 16.59 | 16.61 | 340,463 | -0.06(-0.35%) |
Mar 22, 2004 | 16.90 | 16.91 | 16.58 | 16.67 | 486,376 | -0.32(-1.89%) |
Mar 19, 2004 | 17.29 | 17.29 | 16.87 | 16.99 | 485,152 | -0.14(-0.84%) |
Mar 18, 2004 | 17.13 | 17.14 | 16.94 | 17.13 | 290,143 | -0.01(-0.08%) |
Mar 17, 2004 | 17.05 | 17.17 | 17.03 | 17.14 | 266,130 | +0.17(+1.00%) |
Mar 16, 2004 | 17.12 | 17.13 | 16.93 | 16.97 | 345,663 | -0.05(-0.27%) |
Mar 15, 2004 | 17.29 | 17.29 | 16.97 | 17.02 | 420,455 | -0.27(-1.55%) |
Mar 12, 2004 | 17.00 | 17.29 | 17.00 | 17.29 | 259,400 | +0.33(+1.93%) |
Mar 11, 2004 | 17.20 | 17.34 | 16.93 | 16.96 | 254,506 | -0.24(-1.37%) |
Mar 10, 2004 | 17.45 | 17.54 | 17.16 | 17.20 | 270,718 | -0.17(-0.98%) |
Mar 09, 2004 | 17.53 | 17.53 | 17.33 | 17.37 | 270,718 | -0.08(-0.49%) |
Mar 08, 2004 | 17.64 | 17.64 | 17.44 | 17.45 | 248,082 | -0.11(-0.63%) |
Mar 05, 2004 | 17.46 | 17.65 | 17.45 | 17.56 | 298,861 | +0.07(+0.41%) |
Mar 04, 2004 | 17.38 | 17.49 | 17.35 | 17.49 | 231,258 | +0.09(+0.53%) |
Mar 03, 2004 | 17.46 | 17.65 | 17.30 | 17.40 | 288,919 | -0.03(-0.15%) |
Mar 02, 2004 | 17.44 | 17.49 | 17.38 | 17.42 | 275,919 | -0.02(-0.11%) |
Mar 01, 2004 | 17.32 | 17.44 | 17.25 | 17.44 | 306,508 | +0.22(+1.25%) |
Feb 27, 2004 | 17.10 | 17.33 | 17.10 | 17.23 | 271,942 | +0.11(+0.65%) |
Feb 26, 2004 | 17.21 | 17.21 | 17.08 | 17.12 | 228,505 | -0.10(-0.57%) |
Feb 25, 2004 | 17.01 | 17.21 | 16.99 | 17.21 | 249,459 | +0.14(+0.84%) |
Feb 24, 2004 | 17.06 | 17.17 | 16.94 | 17.07 | 343,063 | +0.01(+0.08%) |
Feb 23, 2004 | 17.10 | 17.16 | 17.00 | 17.06 | 414,796 | -0.20(-1.17%) |
Feb 20, 2004 | 17.35 | 17.36 | 17.13 | 17.26 | 342,298 | -0.04(-0.23%) |
Feb 19, 2004 | 17.34 | 17.46 | 17.27 | 17.30 | 395,983 | -0.04(-0.23%) |
Feb 18, 2004 | 17.21 | 17.34 | 17.16 | 17.34 | 547,861 | +0.05(+0.30%) |
Feb 17, 2004 | 17.08 | 17.29 | 17.03 | 17.29 | 436,515 | +0.17(+0.99%) |
Feb 13, 2004 | 17.12 | 17.29 | 17.11 | 17.12 | 324,403 | -0.05(-0.27%) |
Feb 12, 2004 | 17.00 | 17.19 | 16.99 | 17.16 | 462,822 | +0.06(+0.34%) |
Feb 11, 2004 | 17.01 | 17.22 | 17.01 | 17.10 | 403,019 | +0.01(+0.08%) |
Feb 10, 2004 | 16.72 | 17.09 | 16.72 | 17.09 | 526,754 | +0.37(+2.19%) |
Feb 09, 2004 | 16.50 | 16.72 | 16.41 | 16.72 | 379,159 | +0.22(+1.35%) |
Feb 06, 2004 | 16.38 | 16.54 | 16.25 | 16.50 | 278,060 | +0.24(+1.49%) |
Feb 05, 2004 | 16.31 | 16.44 | 16.21 | 16.26 | 334,957 | -0.03(-0.20%) |
Feb 04, 2004 | 16.61 | 16.61 | 16.23 | 16.29 | 442,785 | -0.33(-2.01%) |
Feb 03, 2004 | 16.64 | 16.69 | 16.61 | 16.63 | 271,177 | -0.02(-0.12%) |
Feb 02, 2004 | 16.70 | 16.72 | 16.53 | 16.65 | 198,374 | -0.09(-0.55%) |
Jan 30, 2004 | 16.78 | 16.83 | 16.61 | 16.74 | 219,175 | -0.04(-0.23%) |
Jan 29, 2004 | 16.74 | 16.88 | 16.72 | 16.78 | 495,400 | +0.03(+0.16%) |
Jan 28, 2004 | 16.68 | 16.97 | 16.65 | 16.75 | 635,960 | +0.07(+0.43%) |
Jan 27, 2004 | 16.74 | 16.75 | 16.59 | 16.68 | 342,145 | -0.05(-0.31%) |
Jan 26, 2004 | 16.65 | 16.73 | 16.51 | 16.73 | 319,050 | +0.09(+0.51%) |
Jan 23, 2004 | 16.51 | 16.65 | 16.48 | 16.65 | 400,266 | +0.15(+0.91%) |
Jan 22, 2004 | 16.55 | 16.61 | 16.48 | 16.50 | 406,996 | -0.05(-0.28%) |
Jan 21, 2004 | 16.40 | 16.54 | 16.35 | 16.54 | 621,429 | +0.21(+1.28%) |
Jan 20, 2004 | 16.14 | 16.43 | 16.11 | 16.33 | 509,471 | +0.25(+1.59%) |
Jan 16, 2004 | 16.25 | 16.26 | 16.08 | 16.08 | 283,719 | -0.11(-0.69%) |
Jan 15, 2004 | 16.18 | 16.25 | 16.13 | 16.19 | 276,225 | -0.06(-0.36%) |
Jan 14, 2004 | 16.14 | 16.25 | 16.10 | 16.25 | 367,841 | +0.15(+0.93%) |
Jan 13, 2004 | 16.21 | 16.21 | 16.08 | 16.10 | 408,066 | -0.08(-0.53%) |
Jan 12, 2004 | 16.12 | 16.20 | 16.07 | 16.18 | 339,392 | +0.13(+0.81%) |
Jan 09, 2004 | 16.07 | 16.19 | 16.03 | 16.05 | 322,874 | -0.08(-0.49%) |
Jan 08, 2004 | 16.02 | 16.14 | 16.00 | 16.13 | 255,576 | +0.13(+0.82%) |
Jan 07, 2004 | 15.91 | 16.01 | 15.90 | 16.00 | 232,940 | +0.10(+0.62%) |
Jan 06, 2004 | 16.02 | 16.12 | 15.89 | 15.90 | 354,687 | -0.12(-0.78%) |
Jan 05, 2004 | 16.17 | 16.27 | 15.97 | 16.02 | 246,094 | -0.14(-0.89%) |
Jan 02, 2004 | 16.05 | 16.24 | 16.05 | 16.17 | 257,718 | +0.28(+1.77%) |
Dec 31, 2003 | 16.29 | 16.34 | 15.89 | 15.89 | 246,247 | -0.45(-2.76%) |
Dec 30, 2003 | 16.25 | 16.35 | 16.21 | 16.34 | 145,454 | +0.05(+0.32%) |
Dec 29, 2003 | 16.22 | 16.34 | 16.21 | 16.29 | 206,327 | +0.07(+0.40%) |
Dec 26, 2003 | 16.18 | 16.27 | 16.18 | 16.22 | 83,051 | +0.10(+0.61%) |
Dec 24, 2003 | 16.18 | 16.24 | 16.08 | 16.12 | 153,101 | -0.05(-0.28%) |
Dec 23, 2003 | 15.98 | 16.17 | 15.95 | 16.17 | 410,972 | +0.29(+1.85%) |
Dec 22, 2003 | 15.84 | 15.97 | 15.64 | 15.87 | 686,738 | +0.08(+0.54%) |
Dec 19, 2003 | 15.91 | 16.01 | 15.76 | 15.79 | 705,092 | -0.12(-0.78%) |
Dec 18, 2003 | 15.99 | 15.99 | 15.90 | 15.91 | 426,420 | -0.07(-0.45%) |
Dec 17, 2003 | 16.02 | 16.02 | 16.01 | 15.99 | 358,511 | -0.10(-0.61%) |
Dec 16, 2003 | 15.89 | 16.10 | 15.89 | 16.08 | 339,392 | +0.14(+0.90%) |
Dec 15, 2003 | 16.23 | 16.25 | 15.94 | 15.94 | 363,099 | -0.13(-0.81%) |
Dec 12, 2003 | 16.02 | 16.07 | 15.99 | 16.07 | 340,922 | +0.07(+0.41%) |
Dec 11, 2003 | 16.01 | 16.15 | 15.90 | 16.01 | 338,322 | +0.07(+0.41%) |
Dec 10, 2003 | 16.04 | 16.07 | 15.94 | 15.94 | 242,270 | -0.13(-0.81%) |
Dec 09, 2003 | 16.22 | 16.27 | 16.04 | 16.07 | 450,739 | -0.15(-0.93%) |
Dec 08, 2003 | 16.17 | 16.25 | 16.11 | 16.22 | 230,646 | +0.14(+0.89%) |
Dec 05, 2003 | 16.12 | 16.17 | 16.04 | 16.08 | 216,116 | +0.00(+0.00%) |
Dec 04, 2003 | 16.00 | 16.09 | 15.97 | 16.08 | 250,529 | +0.09(+0.57%) |
Dec 03, 2003 | 16.25 | 16.25 | 15.98 | 15.99 | 215,351 | -0.27(-1.65%) |
Dec 02, 2003 | 16.21 | 16.29 | 16.16 | 16.25 | 220,398 | +0.07(+0.40%) |
Dec 01, 2003 | 16.12 | 16.21 | 16.14 | 16.19 | 319,968 | +0.07(+0.45%) |
Nov 28, 2003 | 16.05 | 16.20 | 16.02 | 16.12 | 121,594 | -0.03(-0.20%) |
Nov 26, 2003 | 16.21 | 16.24 | 16.10 | 16.15 | 173,290 | -0.03(-0.20%) |
Nov 25, 2003 | 16.10 | 16.18 | 16.10 | 16.18 | 225,140 | -0.01(-0.08%) |
Nov 24, 2003 | 15.97 | 16.20 | 15.97 | 16.20 | 271,636 | +0.27(+1.72%) |
Nov 21, 2003 | 15.97 | 15.96 | 15.89 | 15.92 | 238,905 | -0.05(-0.33%) |
Nov 20, 2003 | 16.01 | 16.06 | 15.91 | 15.97 | 2,068,017 | -0.03(-0.16%) |
Nov 19, 2003 | 15.95 | 16.08 | 15.96 | 16.00 | 229,881 | +0.05(+0.33%) |
Nov 18, 2003 | 16.14 | 16.20 | 15.95 | 15.95 | 218,104 | -0.20(-1.26%) |
Nov 17, 2003 | 16.00 | 16.18 | 15.95 | 16.15 | 260,012 | +0.01(+0.08%) |
Nov 14, 2003 | 16.27 | 16.27 | 16.10 | 16.14 | 250,223 | -0.02(-0.12%) |
Nov 13, 2003 | 16.08 | 16.16 | 16.05 | 16.16 | 267,201 | +0.08(+0.49%) |
Nov 12, 2003 | 15.93 | 16.16 | 15.93 | 16.08 | 322,415 | +0.18(+1.15%) |
Nov 11, 2003 | 16.04 | 16.05 | 15.89 | 15.89 | 173,596 | +0.01(+0.04%) |
Nov 10, 2003 | 16.02 | 16.02 | 15.87 | 15.89 | 268,118 | -0.08(-0.53%) |
Nov 07, 2003 | 16.05 | 16.12 | 15.97 | 15.97 | 233,858 | -0.01(-0.04%) |
Nov 06, 2003 | 16.05 | 16.05 | 15.97 | 15.98 | 219,175 | -0.03(-0.16%) |
Nov 05, 2003 | 16.12 | 16.15 | 15.95 | 16.01 | 284,943 | -0.05(-0.33%) |
Nov 04, 2003 | 16.10 | 16.14 | 16.00 | 16.06 | 238,715 | -0.05(-0.32%) |