Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 16.42 | 16.66 | 16.33 | 16.64 | 335,414 | +0.15(+0.91%) |
Oct 28, 2004 | 16.39 | 16.52 | 16.28 | 16.49 | 190,132 | +0.00(+0.00%) |
Oct 27, 2004 | 16.29 | 16.53 | 16.19 | 16.49 | 281,754 | +0.24(+1.50%) |
Oct 26, 2004 | 16.46 | 16.46 | 16.19 | 16.24 | 391,957 | -0.21(-1.29%) |
Oct 25, 2004 | 16.39 | 16.61 | 16.29 | 16.46 | 299,534 | +0.02(+0.11%) |
Oct 22, 2004 | 16.43 | 16.70 | 16.43 | 16.44 | 421,911 | -0.08(-0.49%) |
Oct 21, 2004 | 16.01 | 16.66 | 15.68 | 16.52 | 524,265 | +0.60(+3.76%) |
Oct 20, 2004 | 16.08 | 16.17 | 15.87 | 15.92 | 508,087 | -0.26(-1.58%) |
Oct 19, 2004 | 16.44 | 16.47 | 16.06 | 16.18 | 419,508 | -0.26(-1.56%) |
Oct 18, 2004 | 16.44 | 16.51 | 16.27 | 16.43 | 247,956 | -0.08(-0.49%) |
Oct 15, 2004 | 16.52 | 16.64 | 16.48 | 16.51 | 220,085 | +0.04(+0.23%) |
Oct 14, 2004 | 16.51 | 16.57 | 16.34 | 16.48 | 197,020 | +0.02(+0.15%) |
Oct 13, 2004 | 16.82 | 16.85 | 16.38 | 16.45 | 278,711 | -0.39(-2.30%) |
Oct 12, 2004 | 16.76 | 16.86 | 16.64 | 16.84 | 331,089 | -0.01(-0.04%) |
Oct 11, 2004 | 16.79 | 16.92 | 16.79 | 16.84 | 215,120 | +0.13(+0.78%) |
Oct 08, 2004 | 16.69 | 16.83 | 16.63 | 16.71 | 504,403 | +0.02(+0.15%) |
Oct 07, 2004 | 16.73 | 16.82 | 16.56 | 16.69 | 434,405 | -0.14(-0.82%) |
Oct 06, 2004 | 16.49 | 16.86 | 16.41 | 16.82 | 492,229 | +0.42(+2.59%) |
Oct 05, 2004 | 16.70 | 16.70 | 16.37 | 16.40 | 465,479 | -0.29(-1.72%) |
Oct 04, 2004 | 16.72 | 16.79 | 16.61 | 16.69 | 316,513 | +0.00(+0.00%) |
Oct 01, 2004 | 16.61 | 16.70 | 16.49 | 16.69 | 659,937 | +0.18(+1.10%) |
Sep 30, 2004 | 16.49 | 16.61 | 16.47 | 16.51 | 594,423 | -0.04(-0.23%) |
Sep 29, 2004 | 16.31 | 16.54 | 16.24 | 16.54 | 310,426 | +0.24(+1.45%) |
Sep 28, 2004 | 16.26 | 16.34 | 16.19 | 16.31 | 313,470 | +0.08(+0.50%) |
Sep 27, 2004 | 16.35 | 16.41 | 16.14 | 16.23 | 453,306 | -0.17(-1.07%) |
Sep 24, 2004 | 16.36 | 16.54 | 16.36 | 16.40 | 301,937 | +0.01(+0.04%) |
Sep 23, 2004 | 16.34 | 16.47 | 16.31 | 16.39 | 272,624 | -0.04(-0.23%) |
Sep 22, 2004 | 16.46 | 16.54 | 16.29 | 16.43 | 474,770 | -0.08(-0.49%) |
Sep 21, 2004 | 16.35 | 16.54 | 16.35 | 16.51 | 244,593 | +0.15(+0.92%) |
Sep 20, 2004 | 16.39 | 16.48 | 16.23 | 16.36 | 347,588 | -0.02(-0.15%) |
Sep 17, 2004 | 16.51 | 16.51 | 16.28 | 16.39 | 268,940 | -0.14(-0.87%) |
Sep 16, 2004 | 16.28 | 16.54 | 16.26 | 16.53 | 204,388 | +0.30(+1.85%) |
Sep 15, 2004 | 16.14 | 16.31 | 16.14 | 16.23 | 172,512 | +0.02(+0.12%) |
Sep 14, 2004 | 16.29 | 16.65 | 16.11 | 16.21 | 172,352 | -0.12(-0.76%) |
Sep 13, 2004 | 16.38 | 16.39 | 16.28 | 16.34 | 166,105 | +0.02(+0.11%) |
Sep 10, 2004 | 16.29 | 16.34 | 16.04 | 16.32 | 165,464 | +0.03(+0.19%) |
Sep 09, 2004 | 16.26 | 16.33 | 16.15 | 16.29 | 254,203 | +0.07(+0.42%) |
Sep 08, 2004 | 16.39 | 16.45 | 16.13 | 16.22 | 425,915 | -0.17(-1.07%) |
Sep 07, 2004 | 16.36 | 16.43 | 16.27 | 16.39 | 266,377 | +0.16(+1.00%) |
Sep 03, 2004 | 16.45 | 16.46 | 16.11 | 16.23 | 393,078 | -0.31(-1.85%) |
Sep 02, 2004 | 16.19 | 16.54 | 16.19 | 16.54 | 201,344 | +0.39(+2.40%) |
Sep 01, 2004 | 16.14 | 16.23 | 16.04 | 16.15 | 294,729 | -0.02(-0.15%) |
Aug 31, 2004 | 15.99 | 16.23 | 15.99 | 16.18 | 466,921 | +0.22(+1.41%) |
Aug 30, 2004 | 16.01 | 16.13 | 15.95 | 15.95 | 211,436 | -0.19(-1.16%) |
Aug 27, 2004 | 16.18 | 16.23 | 16.05 | 16.14 | 151,529 | +0.04(+0.23%) |
Aug 26, 2004 | 16.16 | 16.33 | 16.04 | 16.10 | 452,985 | -0.09(-0.54%) |
Aug 25, 2004 | 16.05 | 16.23 | 15.85 | 16.19 | 481,177 | +0.09(+0.54%) |
Aug 24, 2004 | 15.93 | 16.13 | 15.93 | 16.10 | 228,735 | +0.17(+1.10%) |
Aug 23, 2004 | 16.17 | 16.19 | 15.83 | 15.93 | 300,495 | -0.27(-1.70%) |
Aug 20, 2004 | 16.16 | 16.23 | 16.08 | 16.20 | 290,884 | +0.07(+0.46%) |
Aug 19, 2004 | 16.10 | 16.23 | 15.92 | 16.13 | 302,417 | +0.04(+0.23%) |
Aug 18, 2004 | 16.11 | 16.11 | 15.76 | 16.09 | 416,945 | -0.06(-0.35%) |
Aug 17, 2004 | 15.78 | 16.22 | 15.71 | 16.14 | 383,628 | +0.33(+2.09%) |
Aug 16, 2004 | 15.53 | 16.01 | 15.53 | 15.81 | 353,995 | +0.32(+2.10%) |
Aug 13, 2004 | 15.58 | 15.67 | 15.36 | 15.49 | 255,004 | -0.18(-1.16%) |
Aug 12, 2004 | 15.58 | 15.75 | 15.52 | 15.67 | 412,780 | +0.00(+0.00%) |
Aug 11, 2004 | 15.64 | 15.74 | 15.47 | 15.67 | 356,237 | +0.03(+0.20%) |
Aug 10, 2004 | 15.72 | 15.80 | 15.58 | 15.64 | 419,188 | +0.03(+0.20%) |
Aug 09, 2004 | 15.58 | 15.67 | 15.41 | 15.61 | 370,974 | +0.00(+0.00%) |
Aug 06, 2004 | 15.86 | 15.86 | 15.51 | 15.61 | 432,162 | -0.31(-1.96%) |
Aug 05, 2004 | 16.08 | 16.14 | 15.89 | 15.92 | 246,675 | -0.22(-1.39%) |
Aug 04, 2004 | 16.08 | 16.19 | 15.93 | 16.14 | 391,477 | +0.04(+0.23%) |
Aug 03, 2004 | 16.20 | 16.26 | 15.99 | 16.11 | 538,841 | -0.06(-0.39%) |
Aug 02, 2004 | 16.09 | 16.19 | 15.82 | 16.17 | 307,062 | -0.01(-0.04%) |
Jul 30, 2004 | 16.21 | 16.21 | 16.04 | 16.18 | 384,269 | -0.02(-0.15%) |
Jul 29, 2004 | 16.16 | 16.23 | 16.03 | 16.20 | 328,366 | +0.08(+0.50%) |
Jul 28, 2004 | 16.14 | 16.20 | 15.79 | 16.12 | 338,938 | -0.02(-0.12%) |
Jul 27, 2004 | 15.81 | 16.14 | 15.80 | 16.14 | 516,576 | +0.41(+2.58%) |
Jul 26, 2004 | 15.92 | 16.14 | 15.69 | 15.73 | 552,456 | -0.22(-1.37%) |
Jul 23, 2004 | 16.03 | 16.37 | 15.94 | 15.95 | 648,243 | -0.06(-0.39%) |
Jul 22, 2004 | 16.01 | 16.29 | 15.92 | 16.01 | 647,763 | +0.00(+0.00%) |
Jul 21, 2004 | 16.46 | 16.70 | 16.01 | 16.01 | 819,795 | -0.28(-1.72%) |
Jul 20, 2004 | 16.01 | 16.34 | 16.00 | 16.29 | 376,900 | +0.19(+1.20%) |
Jul 19, 2004 | 16.21 | 16.28 | 15.92 | 16.10 | 331,730 | -0.21(-1.26%) |
Jul 16, 2004 | 16.29 | 16.46 | 16.26 | 16.31 | 377,541 | +0.08(+0.50%) |
Jul 15, 2004 | 16.14 | 16.34 | 16.05 | 16.23 | 284,477 | +0.06(+0.35%) |
Jul 14, 2004 | 16.12 | 16.34 | 16.05 | 16.17 | 355,917 | +0.01(+0.04%) |
Jul 13, 2004 | 16.06 | 16.21 | 15.95 | 16.16 | 226,813 | +0.13(+0.82%) |
Jul 12, 2004 | 15.94 | 16.06 | 15.84 | 16.03 | 246,835 | +0.07(+0.47%) |
Jul 09, 2004 | 15.91 | 15.98 | 15.73 | 15.96 | 169,949 | +0.14(+0.87%) |
Jul 08, 2004 | 16.06 | 16.09 | 15.76 | 15.82 | 277,590 | -0.22(-1.36%) |
Jul 07, 2004 | 15.94 | 16.11 | 15.94 | 16.04 | 281,274 | +0.14(+0.90%) |
Jul 06, 2004 | 16.09 | 16.11 | 15.89 | 15.89 | 358,640 | -0.18(-1.13%) |
Jul 02, 2004 | 15.99 | 16.09 | 15.83 | 16.08 | 319,717 | +0.11(+0.67%) |
Jul 01, 2004 | 15.92 | 16.08 | 15.78 | 15.97 | 528,269 | +0.05(+0.31%) |
Jun 30, 2004 | 15.79 | 15.92 | 15.70 | 15.92 | 345,986 | +0.06(+0.39%) |
Jun 29, 2004 | 15.42 | 15.89 | 15.41 | 15.86 | 465,319 | +0.44(+2.83%) |
Jun 28, 2004 | 15.33 | 15.54 | 15.31 | 15.42 | 426,075 | +0.09(+0.61%) |
Jun 25, 2004 | 15.50 | 15.64 | 15.33 | 15.33 | 348,068 | -0.11(-0.69%) |
Jun 24, 2004 | 15.60 | 15.66 | 15.43 | 15.43 | 404,451 | -0.08(-0.52%) |
Jun 23, 2004 | 15.55 | 15.61 | 15.40 | 15.51 | 270,221 | -0.06(-0.40%) |
Jun 22, 2004 | 15.43 | 15.60 | 15.35 | 15.58 | 344,544 | +0.08(+0.52%) |
Jun 21, 2004 | 15.63 | 15.64 | 15.40 | 15.50 | 266,057 | -0.22(-1.43%) |
Jun 18, 2004 | 15.51 | 15.76 | 15.46 | 15.72 | 217,362 | +0.05(+0.32%) |
Jun 17, 2004 | 15.51 | 15.68 | 15.45 | 15.67 | 254,203 | +0.09(+0.60%) |
Jun 16, 2004 | 15.60 | 15.61 | 15.41 | 15.58 | 195,097 | +0.03(+0.20%) |
Jun 15, 2004 | 15.51 | 15.70 | 15.47 | 15.55 | 228,895 | +0.14(+0.93%) |
Jun 14, 2004 | 15.84 | 15.84 | 15.40 | 15.40 | 283,676 | -0.45(-2.84%) |
Jun 10, 2004 | 15.58 | 15.89 | 15.58 | 15.85 | 326,444 | +0.33(+2.13%) |
Jun 09, 2004 | 15.66 | 15.72 | 15.51 | 15.52 | 245,554 | -0.18(-1.15%) |
Jun 08, 2004 | 15.75 | 15.81 | 15.53 | 15.70 | 363,606 | -0.05(-0.32%) |
Jun 07, 2004 | 15.58 | 15.76 | 15.53 | 15.75 | 393,559 | +0.27(+1.73%) |
Jun 04, 2004 | 15.47 | 15.56 | 15.38 | 15.48 | 406,694 | +0.11(+0.73%) |
Jun 03, 2004 | 15.67 | 15.70 | 15.37 | 15.37 | 599,709 | -0.30(-1.91%) |
Jun 02, 2004 | 15.64 | 15.72 | 15.41 | 15.67 | 305,461 | +0.04(+0.28%) |
Jun 01, 2004 | 15.51 | 15.63 | 15.51 | 15.63 | 232,900 | +0.08(+0.52%) |
May 28, 2004 | 15.52 | 15.60 | 15.44 | 15.55 | 434,565 | +0.04(+0.24%) |
May 27, 2004 | 15.48 | 15.53 | 15.36 | 15.51 | 677,396 | +0.12(+0.77%) |
May 26, 2004 | 15.59 | 15.59 | 15.36 | 15.39 | 725,450 | -0.15(-0.96%) |
May 25, 2004 | 15.30 | 15.58 | 15.17 | 15.54 | 395,161 | +0.12(+0.77%) |
May 24, 2004 | 15.45 | 15.53 | 15.28 | 15.42 | 244,913 | +0.12(+0.82%) |
May 21, 2004 | 15.26 | 15.40 | 15.23 | 15.30 | 505,844 | +0.19(+1.24%) |
May 20, 2004 | 15.14 | 15.28 | 15.08 | 15.11 | 514,494 | +0.04(+0.25%) |
May 19, 2004 | 15.13 | 15.33 | 15.01 | 15.07 | 492,389 | -0.06(-0.37%) |
May 18, 2004 | 15.05 | 15.21 | 15.04 | 15.13 | 292,646 | +0.19(+1.25%) |
May 17, 2004 | 15.12 | 15.18 | 14.91 | 14.94 | 359,281 | -0.31(-2.01%) |
May 14, 2004 | 15.36 | 15.38 | 15.17 | 15.25 | 263,974 | -0.06(-0.37%) |
May 13, 2004 | 15.20 | 15.41 | 15.13 | 15.30 | 328,526 | +0.11(+0.74%) |
May 12, 2004 | 15.24 | 15.24 | 15.03 | 15.19 | 410,218 | -0.04(-0.29%) |
May 11, 2004 | 15.02 | 15.43 | 15.01 | 15.23 | 451,864 | +0.22(+1.46%) |
May 10, 2004 | 15.11 | 15.22 | 14.81 | 15.01 | 655,772 | -0.19(-1.23%) |
May 07, 2004 | 15.06 | 15.38 | 15.06 | 15.20 | 504,082 | +0.04(+0.29%) |
May 06, 2004 | 15.30 | 15.30 | 14.99 | 15.16 | 310,426 | -0.16(-1.02%) |
May 05, 2004 | 15.61 | 15.63 | 15.26 | 15.31 | 434,084 | -0.23(-1.49%) |
May 04, 2004 | 15.58 | 15.58 | 15.43 | 15.55 | 470,285 | -0.03(-0.20%) |
May 03, 2004 | 15.61 | 15.70 | 15.36 | 15.58 | 386,351 | +0.06(+0.36%) |
Apr 30, 2004 | 15.42 | 15.71 | 15.19 | 15.52 | 408,776 | +0.08(+0.53%) |
Apr 29, 2004 | 15.83 | 15.84 | 15.33 | 15.44 | 384,589 | -0.36(-2.25%) |
Apr 28, 2004 | 16.01 | 16.03 | 15.67 | 15.79 | 507,927 | -0.32(-1.98%) |
Apr 27, 2004 | 15.74 | 16.17 | 15.74 | 16.11 | 351,272 | +0.35(+2.22%) |
Apr 26, 2004 | 16.03 | 16.13 | 15.71 | 15.76 | 293,768 | -0.19(-1.21%) |
Apr 23, 2004 | 16.05 | 16.07 | 15.80 | 15.96 | 348,228 | -0.13(-0.81%) |
Apr 22, 2004 | 15.40 | 16.23 | 15.40 | 16.09 | 593,622 | +0.63(+4.08%) |
Apr 21, 2004 | 15.27 | 15.46 | 15.20 | 15.46 | 615,407 | +0.19(+1.23%) |
Apr 20, 2004 | 15.48 | 15.53 | 15.21 | 15.27 | 382,186 | -0.21(-1.33%) |
Apr 19, 2004 | 15.36 | 15.56 | 15.36 | 15.48 | 183,565 | -0.01(-0.08%) |
Apr 16, 2004 | 15.22 | 15.58 | 15.17 | 15.49 | 222,969 | +0.34(+2.22%) |
Apr 15, 2004 | 15.03 | 15.23 | 14.97 | 15.15 | 446,578 | +0.12(+0.79%) |
Apr 14, 2004 | 15.21 | 15.23 | 14.96 | 15.03 | 384,909 | -0.17(-1.15%) |
Apr 13, 2004 | 15.73 | 15.79 | 15.18 | 15.21 | 428,638 | -0.47(-2.99%) |
Apr 12, 2004 | 15.41 | 15.71 | 15.41 | 15.68 | 250,199 | +0.18(+1.17%) |
Apr 08, 2004 | 15.55 | 15.65 | 15.41 | 15.50 | 231,618 | -0.05(-0.32%) |
Apr 07, 2004 | 15.64 | 15.64 | 15.43 | 15.55 | 336,055 | -0.10(-0.64%) |
Apr 06, 2004 | 15.48 | 15.65 | 15.46 | 15.64 | 344,384 | +0.07(+0.44%) |
Apr 05, 2004 | 15.61 | 15.63 | 15.41 | 15.58 | 292,326 | -0.03(-0.16%) |
Apr 02, 2004 | 15.58 | 15.66 | 15.45 | 15.60 | 437,608 | +0.19(+1.26%) |
Apr 01, 2004 | 15.11 | 15.46 | 15.11 | 15.41 | 677,556 | +0.25(+1.65%) |
Mar 31, 2004 | 15.09 | 15.20 | 14.96 | 15.16 | 612,844 | +0.07(+0.46%) |
Mar 30, 2004 | 15.09 | 15.16 | 15.03 | 15.09 | 404,611 | +0.00(+0.00%) |
Mar 29, 2004 | 14.80 | 15.09 | 14.80 | 15.09 | 324,682 | +0.41(+2.81%) |
Mar 26, 2004 | 14.72 | 14.81 | 14.47 | 14.68 | 324,041 | +0.01(+0.04%) |
Mar 25, 2004 | 14.36 | 14.75 | 14.36 | 14.67 | 400,927 | +0.40(+2.80%) |
Mar 24, 2004 | 14.52 | 14.52 | 14.27 | 14.27 | 858,719 | -0.14(-1.00%) |
Mar 23, 2004 | 14.42 | 14.52 | 14.33 | 14.42 | 823,800 | +0.10(+0.70%) |
Mar 22, 2004 | 14.79 | 14.79 | 14.31 | 14.32 | 840,138 | -0.47(-3.21%) |
Mar 19, 2004 | 14.86 | 14.95 | 14.76 | 14.79 | 281,594 | -0.03(-0.17%) |
Mar 18, 2004 | 14.88 | 14.90 | 14.73 | 14.81 | 490,467 | -0.03(-0.17%) |
Mar 17, 2004 | 14.71 | 14.95 | 14.71 | 14.84 | 312,028 | +0.22(+1.54%) |
Mar 16, 2004 | 14.61 | 14.87 | 14.52 | 14.61 | 320,197 | +0.03(+0.21%) |
Mar 15, 2004 | 14.75 | 14.75 | 14.55 | 14.58 | 507,126 | -0.26(-1.77%) |
Mar 12, 2004 | 14.48 | 14.85 | 14.48 | 14.85 | 415,664 | +0.37(+2.59%) |
Mar 11, 2004 | 14.80 | 14.85 | 14.44 | 14.47 | 525,226 | -0.29(-1.99%) |
Mar 10, 2004 | 15.26 | 15.26 | 14.70 | 14.76 | 303,538 | -0.44(-2.91%) |
Mar 09, 2004 | 15.41 | 15.41 | 15.08 | 15.21 | 302,738 | -0.21(-1.38%) |
Mar 08, 2004 | 15.63 | 15.63 | 15.38 | 15.42 | 498,797 | -0.21(-1.32%) |
Mar 05, 2004 | 15.58 | 15.64 | 15.48 | 15.63 | 236,744 | +0.04(+0.28%) |
Mar 04, 2004 | 15.58 | 15.60 | 15.43 | 15.58 | 222,969 | -0.02(-0.12%) |
Mar 03, 2004 | 15.59 | 15.61 | 15.36 | 15.60 | 237,705 | -0.07(-0.44%) |
Mar 02, 2004 | 15.70 | 15.74 | 15.61 | 15.67 | 260,931 | +0.01(+0.08%) |
Mar 01, 2004 | 15.65 | 15.74 | 15.55 | 15.66 | 317,634 | +0.08(+0.52%) |
Feb 27, 2004 | 15.45 | 15.66 | 15.45 | 15.58 | 314,270 | +0.12(+0.77%) |
Feb 26, 2004 | 15.60 | 15.61 | 15.39 | 15.46 | 478,294 | -0.12(-0.80%) |
Feb 25, 2004 | 15.40 | 15.60 | 15.33 | 15.58 | 343,904 | +0.14(+0.93%) |
Feb 24, 2004 | 15.42 | 15.60 | 15.33 | 15.44 | 562,548 | -0.05(-0.32%) |
Feb 23, 2004 | 15.58 | 15.58 | 15.36 | 15.49 | 265,256 | -0.03(-0.16%) |
Feb 20, 2004 | 15.61 | 15.64 | 15.37 | 15.51 | 486,943 | +0.03(+0.20%) |
Feb 19, 2004 | 15.41 | 15.61 | 15.40 | 15.48 | 337,336 | +0.17(+1.10%) |
Feb 18, 2004 | 15.48 | 15.49 | 15.30 | 15.31 | 298,253 | -0.22(-1.41%) |
Feb 17, 2004 | 15.36 | 15.53 | 15.36 | 15.53 | 347,267 | +0.19(+1.22%) |
Feb 13, 2004 | 15.61 | 15.67 | 15.30 | 15.35 | 639,754 | -0.20(-1.29%) |
Feb 12, 2004 | 15.48 | 15.61 | 15.38 | 15.55 | 366,008 | +0.06(+0.40%) |
Feb 11, 2004 | 15.33 | 15.48 | 15.21 | 15.48 | 265,416 | +0.19(+1.27%) |
Feb 10, 2004 | 15.21 | 15.30 | 15.19 | 15.29 | 253,082 | +0.01(+0.04%) |
Feb 09, 2004 | 15.29 | 15.35 | 15.21 | 15.28 | 225,692 | -0.01(-0.08%) |
Feb 06, 2004 | 15.17 | 15.45 | 15.11 | 15.30 | 374,177 | +0.06(+0.41%) |
Feb 05, 2004 | 14.88 | 15.28 | 14.77 | 15.23 | 930,799 | +0.34(+2.26%) |
Feb 04, 2004 | 14.78 | 15.03 | 14.61 | 14.90 | 561,427 | +0.11(+0.72%) |
Feb 03, 2004 | 15.01 | 15.10 | 14.76 | 14.79 | 360,082 | -0.26(-1.70%) |
Feb 02, 2004 | 14.72 | 15.13 | 14.70 | 15.05 | 505,524 | +0.32(+2.21%) |
Jan 30, 2004 | 14.76 | 14.80 | 14.40 | 14.72 | 547,811 | -0.01(-0.08%) |
Jan 29, 2004 | 14.89 | 15.09 | 14.70 | 14.73 | 529,711 | -0.06(-0.42%) |
Jan 28, 2004 | 14.70 | 15.26 | 14.70 | 14.80 | 1,153,287 | +0.22(+1.50%) |
Jan 27, 2004 | 14.88 | 14.88 | 14.56 | 14.58 | 532,274 | -0.23(-1.56%) |
Jan 26, 2004 | 14.51 | 14.84 | 14.45 | 14.81 | 337,657 | +0.30(+2.06%) |
Jan 23, 2004 | 14.98 | 15.01 | 14.47 | 14.51 | 696,457 | -0.41(-2.72%) |
Jan 22, 2004 | 15.03 | 15.07 | 14.75 | 14.91 | 419,989 | -0.12(-0.79%) |
Jan 21, 2004 | 15.13 | 15.13 | 14.91 | 15.03 | 259,970 | -0.06(-0.41%) |
Jan 20, 2004 | 15.11 | 15.13 | 15.00 | 15.10 | 364,086 | +0.08(+0.54%) |
Jan 16, 2004 | 15.05 | 15.08 | 14.80 | 15.01 | 404,291 | -0.01(-0.04%) |
Jan 15, 2004 | 15.09 | 15.09 | 14.80 | 15.02 | 282,555 | -0.01(-0.04%) |
Jan 14, 2004 | 15.08 | 15.08 | 14.93 | 15.03 | 297,612 | +0.07(+0.46%) |
Jan 13, 2004 | 15.08 | 15.14 | 14.78 | 14.96 | 331,089 | -0.09(-0.58%) |
Jan 12, 2004 | 15.21 | 15.28 | 14.98 | 15.05 | 442,894 | -0.17(-1.11%) |
Jan 09, 2004 | 15.14 | 15.28 | 15.09 | 15.21 | 486,623 | -0.01(-0.08%) |
Jan 08, 2004 | 15.45 | 15.45 | 15.22 | 15.23 | 447,379 | -0.06(-0.41%) |
Jan 07, 2004 | 15.16 | 15.34 | 15.16 | 15.29 | 585,293 | +0.13(+0.86%) |
Jan 06, 2004 | 15.34 | 15.40 | 15.08 | 15.16 | 660,577 | -0.34(-2.18%) |
Jan 05, 2004 | 15.44 | 15.55 | 15.30 | 15.50 | 519,460 | +0.15(+0.98%) |
Jan 02, 2004 | 15.48 | 15.54 | 15.31 | 15.35 | 335,414 | -0.03(-0.16%) |
Dec 31, 2003 | 15.45 | 15.56 | 15.22 | 15.37 | 783,755 | -0.07(-0.48%) |
Dec 30, 2003 | 15.44 | 15.51 | 15.29 | 15.45 | 529,391 | +0.04(+0.28%) |
Dec 29, 2003 | 15.10 | 15.41 | 15.10 | 15.40 | 457,150 | +0.36(+2.41%) |
Dec 26, 2003 | 15.05 | 15.11 | 15.01 | 15.04 | 87,137 | -0.01(-0.04%) |
Dec 24, 2003 | 15.01 | 15.08 | 14.97 | 15.05 | 152,169 | -0.05(-0.33%) |
Dec 23, 2003 | 15.07 | 15.11 | 15.00 | 15.10 | 593,142 | +0.17(+1.17%) |
Dec 22, 2003 | 15.11 | 15.11 | 14.85 | 14.92 | 919,907 | -0.19(-1.24%) |
Dec 19, 2003 | 14.95 | 15.06 | 14.75 | 15.11 | 1,242,827 | +0.18(+1.21%) |
Dec 18, 2003 | 14.67 | 14.95 | 14.55 | 14.93 | 407,334 | +0.19(+1.31%) |
Dec 17, 2003 | 14.58 | 14.73 | 14.53 | 14.73 | 340,540 | +0.09(+0.64%) |
Dec 16, 2003 | 14.67 | 14.67 | 14.55 | 14.64 | 338,137 | -0.01(-0.09%) |
Dec 15, 2003 | 14.85 | 14.97 | 14.61 | 14.65 | 509,849 | -0.25(-1.68%) |
Dec 12, 2003 | 14.86 | 14.90 | 14.54 | 14.90 | 343,743 | +0.04(+0.29%) |
Dec 11, 2003 | 14.92 | 14.95 | 14.71 | 14.86 | 501,359 | +0.00(+0.00%) |
Dec 10, 2003 | 14.64 | 14.79 | 14.54 | 14.86 | 730,255 | +0.26(+1.75%) |
Dec 09, 2003 | 14.73 | 14.81 | 14.51 | 14.60 | 447,379 | -0.06(-0.43%) |
Dec 08, 2003 | 14.12 | 14.66 | 14.34 | 14.66 | 954,505 | +0.55(+3.89%) |
Dec 05, 2003 | 13.95 | 14.30 | 13.85 | 14.12 | 769,018 | +0.21(+1.53%) |
Dec 04, 2003 | 13.75 | 13.95 | 13.73 | 13.90 | 304,660 | +0.12(+0.86%) |
Dec 03, 2003 | 13.70 | 13.79 | 13.67 | 13.78 | 434,725 | +0.07(+0.55%) |
Dec 02, 2003 | 13.62 | 13.73 | 13.58 | 13.71 | 543,647 | +0.10(+0.73%) |
Dec 01, 2003 | 13.42 | 13.61 | 13.36 | 13.61 | 509,529 | +0.25(+1.87%) |
Nov 28, 2003 | 13.44 | 13.47 | 13.33 | 13.36 | 171,551 | +0.00(+0.00%) |
Nov 26, 2003 | 13.48 | 13.48 | 13.30 | 13.36 | 639,914 | +0.01(+0.05%) |
Nov 25, 2003 | 13.35 | 13.40 | 13.24 | 13.35 | 468,523 | -0.01(-0.09%) |
Nov 24, 2003 | 13.22 | 13.40 | 13.12 | 13.37 | 572,639 | +0.16(+1.23%) |
Nov 21, 2003 | 13.14 | 13.20 | 13.14 | 13.20 | 472,527 | +0.11(+0.86%) |
Nov 20, 2003 | 13.05 | 13.12 | 13.05 | 13.09 | 528,910 | +0.04(+0.33%) |
Nov 19, 2003 | 13.11 | 13.12 | 13.02 | 13.05 | 854,554 | -0.12(-0.95%) |
Nov 18, 2003 | 13.22 | 13.29 | 13.22 | 13.17 | 497,675 | +0.06(+0.48%) |
Nov 17, 2003 | 12.98 | 13.11 | 12.95 | 13.11 | 399,325 | +0.09(+0.67%) |
Nov 14, 2003 | 13.17 | 13.31 | 13.02 | 13.02 | 245,394 | -0.22(-1.65%) |
Nov 13, 2003 | 13.30 | 13.30 | 13.08 | 13.24 | 308,985 | +0.02(+0.14%) |
Nov 12, 2003 | 13.19 | 13.23 | 13.02 | 13.22 | 665,863 | -0.04(-0.33%) |
Nov 11, 2003 | 13.05 | 13.33 | 13.04 | 13.27 | 303,378 | +0.19(+1.43%) |
Nov 10, 2003 | 13.43 | 13.43 | 13.05 | 13.08 | 434,244 | -0.26(-1.92%) |
Nov 07, 2003 | 13.48 | 13.48 | 13.26 | 13.34 | 372,896 | -0.01(-0.05%) |
Nov 06, 2003 | 13.02 | 13.34 | 12.90 | 13.34 | 661,378 | +0.42(+3.24%) |
Nov 05, 2003 | 13.25 | 13.14 | 12.90 | 12.92 | 597,146 | -0.29(-2.17%) |
Nov 04, 2003 | 13.25 | 13.25 | 13.05 | 13.21 | 365,356 | +0.00(+0.00%) |