Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 22.61 | 23.10 | 22.44 | 22.92 | 576,200 | +0.22(+0.97%) |
Oct 28, 2004 | 21.75 | 22.75 | 21.75 | 22.70 | 794,100 | +0.34(+1.52%) |
Oct 27, 2004 | 20.00 | 22.39 | 19.98 | 22.36 | 1,862,700 | +2.66(+13.50%) |
Oct 26, 2004 | 19.56 | 19.89 | 19.37 | 19.70 | 140,100 | +0.15(+0.77%) |
Oct 25, 2004 | 18.90 | 19.60 | 18.78 | 19.55 | 111,000 | +0.63(+3.33%) |
Oct 22, 2004 | 19.57 | 20.00 | 18.80 | 18.92 | 123,000 | -0.64(-3.27%) |
Oct 21, 2004 | 19.35 | 19.60 | 19.16 | 19.56 | 231,700 | +0.29(+1.50%) |
Oct 20, 2004 | 19.70 | 20.05 | 19.17 | 19.27 | 187,100 | -0.59(-2.97%) |
Oct 19, 2004 | 19.34 | 19.87 | 19.22 | 19.86 | 323,500 | +0.62(+3.22%) |
Oct 18, 2004 | 19.02 | 19.30 | 18.76 | 19.24 | 179,800 | +0.09(+0.47%) |
Oct 15, 2004 | 18.97 | 19.16 | 18.90 | 19.15 | 137,000 | +0.25(+1.32%) |
Oct 14, 2004 | 18.85 | 19.18 | 18.75 | 18.90 | 100,900 | -0.16(-0.84%) |
Oct 13, 2004 | 19.10 | 19.26 | 18.92 | 19.06 | 128,900 | +0.09(+0.47%) |
Oct 12, 2004 | 18.91 | 19.11 | 18.90 | 18.97 | 134,800 | -0.12(-0.63%) |
Oct 11, 2004 | 18.60 | 19.15 | 18.60 | 19.09 | 201,800 | +0.43(+2.30%) |
Oct 08, 2004 | 18.61 | 18.94 | 18.12 | 18.66 | 195,500 | +0.33(+1.80%) |
Oct 07, 2004 | 19.25 | 19.25 | 18.23 | 18.33 | 430,200 | -0.87(-4.53%) |
Oct 06, 2004 | 19.09 | 19.34 | 18.92 | 19.20 | 207,000 | +0.06(+0.31%) |
Oct 05, 2004 | 19.25 | 19.35 | 18.91 | 19.14 | 156,100 | +0.03(+0.16%) |
Oct 04, 2004 | 19.07 | 19.32 | 18.96 | 19.11 | 487,400 | +0.07(+0.37%) |
Oct 01, 2004 | 18.82 | 19.04 | 18.55 | 19.04 | 390,400 | +0.32(+1.71%) |
Sep 30, 2004 | 18.64 | 19.00 | 18.49 | 18.72 | 312,600 | -0.11(-0.58%) |
Sep 29, 2004 | 18.25 | 18.90 | 18.17 | 18.83 | 483,500 | +0.62(+3.40%) |
Sep 28, 2004 | 18.10 | 18.29 | 17.68 | 18.21 | 469,300 | +0.27(+1.51%) |
Sep 27, 2004 | 17.80 | 18.08 | 17.49 | 17.94 | 485,700 | +0.31(+1.76%) |
Sep 24, 2004 | 16.83 | 17.78 | 16.73 | 17.63 | 452,500 | +1.03(+6.20%) |
Sep 23, 2004 | 16.59 | 16.71 | 16.40 | 16.60 | 85,600 | +0.03(+0.18%) |
Sep 22, 2004 | 16.68 | 16.71 | 16.42 | 16.57 | 104,500 | -0.33(-1.95%) |
Sep 21, 2004 | 16.72 | 16.91 | 16.50 | 16.90 | 86,700 | +0.38(+2.30%) |
Sep 20, 2004 | 16.82 | 16.99 | 16.46 | 16.52 | 66,900 | -0.26(-1.55%) |
Sep 17, 2004 | 17.03 | 17.17 | 16.66 | 16.78 | 169,400 | -0.12(-0.71%) |
Sep 16, 2004 | 16.50 | 16.97 | 16.42 | 16.90 | 297,500 | +0.52(+3.17%) |
Sep 15, 2004 | 16.94 | 16.94 | 16.25 | 16.38 | 287,700 | -0.47(-2.79%) |
Sep 14, 2004 | 16.86 | 17.03 | 16.80 | 16.85 | 49,400 | -0.12(-0.71%) |
Sep 13, 2004 | 17.03 | 17.21 | 16.86 | 16.97 | 235,500 | -0.13(-0.76%) |
Sep 10, 2004 | 17.17 | 17.27 | 17.01 | 17.10 | 172,400 | -0.18(-1.04%) |
Sep 09, 2004 | 17.04 | 17.34 | 16.97 | 17.28 | 94,600 | +0.24(+1.41%) |
Sep 08, 2004 | 17.36 | 17.51 | 16.99 | 17.04 | 82,400 | -0.31(-1.79%) |
Sep 07, 2004 | 17.60 | 17.68 | 17.33 | 17.35 | 215,200 | -0.15(-0.86%) |
Sep 03, 2004 | 18.00 | 18.10 | 17.46 | 17.50 | 87,500 | -0.39(-2.18%) |
Sep 02, 2004 | 17.33 | 18.06 | 17.33 | 17.89 | 153,800 | +0.03(+0.17%) |
Sep 01, 2004 | 17.50 | 18.04 | 17.36 | 17.86 | 259,400 | +0.30(+1.71%) |
Aug 31, 2004 | 17.00 | 17.74 | 17.00 | 17.56 | 174,100 | +0.44(+2.57%) |
Aug 30, 2004 | 17.74 | 17.74 | 17.04 | 17.12 | 69,700 | -0.38(-2.17%) |
Aug 27, 2004 | 17.99 | 18.08 | 17.17 | 17.50 | 143,500 | -0.23(-1.30%) |
Aug 26, 2004 | 17.92 | 18.12 | 17.69 | 17.73 | 167,500 | -0.30(-1.66%) |
Aug 25, 2004 | 17.11 | 18.03 | 16.58 | 18.03 | 166,700 | +1.00(+5.87%) |
Aug 24, 2004 | 17.43 | 17.68 | 16.91 | 17.03 | 201,500 | -0.22(-1.28%) |
Aug 23, 2004 | 17.52 | 17.77 | 17.19 | 17.25 | 162,400 | -0.24(-1.37%) |
Aug 20, 2004 | 17.74 | 18.07 | 17.26 | 17.49 | 327,800 | -0.27(-1.52%) |
Aug 19, 2004 | 17.01 | 17.86 | 17.01 | 17.76 | 142,600 | +0.66(+3.86%) |
Aug 18, 2004 | 15.75 | 17.10 | 15.75 | 17.10 | 296,700 | +1.10(+6.88%) |
Aug 17, 2004 | 16.70 | 16.70 | 15.49 | 16.00 | 289,900 | -0.33(-2.02%) |
Aug 16, 2004 | 16.02 | 16.43 | 16.02 | 16.33 | 123,800 | +0.19(+1.18%) |
Aug 13, 2004 | 16.53 | 16.53 | 16.07 | 16.14 | 67,100 | -0.04(-0.25%) |
Aug 12, 2004 | 16.64 | 16.69 | 16.02 | 16.18 | 66,000 | -0.22(-1.34%) |
Aug 11, 2004 | 16.62 | 16.63 | 16.11 | 16.40 | 228,300 | -0.35(-2.09%) |
Aug 10, 2004 | 16.59 | 16.97 | 16.16 | 16.75 | 115,400 | +0.26(+1.58%) |
Aug 09, 2004 | 16.50 | 16.89 | 16.35 | 16.49 | 157,900 | +0.04(+0.24%) |
Aug 06, 2004 | 16.77 | 17.09 | 16.14 | 16.45 | 214,900 | -0.63(-3.69%) |
Aug 05, 2004 | 17.77 | 17.77 | 16.78 | 17.08 | 232,000 | -0.76(-4.26%) |
Aug 04, 2004 | 16.90 | 17.88 | 16.40 | 17.84 | 310,300 | +1.09(+6.51%) |
Aug 03, 2004 | 17.70 | 17.70 | 16.03 | 16.75 | 628,626 | -1.07(-6.00%) |
Aug 02, 2004 | 18.00 | 18.05 | 17.50 | 17.82 | 269,700 | -0.18(-1.00%) |
Jul 30, 2004 | 19.00 | 19.00 | 17.55 | 18.00 | 448,000 | -1.11(-5.81%) |
Jul 29, 2004 | 16.50 | 19.26 | 16.47 | 19.11 | 1,559,500 | +2.81(+17.24%) |
Jul 28, 2004 | 20.99 | 21.50 | 15.65 | 16.30 | 3,161,800 | -4.35(-21.07%) |
Jul 26, 2004 | 22.78 | 22.81 | 19.95 | 20.65 | 470,600 | -2.35(-10.22%) |
Jul 23, 2004 | 23.50 | 23.50 | 22.82 | 23.00 | 148,300 | -0.37(-1.58%) |
Jul 22, 2004 | 23.10 | 23.48 | 22.91 | 23.37 | 85,200 | +0.13(+0.56%) |
Jul 21, 2004 | 23.73 | 23.75 | 23.16 | 23.24 | 80,800 | -0.41(-1.73%) |
Jul 20, 2004 | 23.36 | 23.65 | 23.06 | 23.65 | 186,200 | +0.63(+2.74%) |
Jul 19, 2004 | 23.20 | 23.44 | 22.95 | 23.02 | 155,900 | -0.18(-0.78%) |
Jul 16, 2004 | 23.50 | 23.55 | 23.04 | 23.20 | 87,200 | -0.09(-0.39%) |
Jul 15, 2004 | 22.95 | 23.49 | 22.90 | 23.29 | 90,100 | +0.38(+1.66%) |
Jul 14, 2004 | 23.00 | 23.45 | 22.75 | 22.91 | 218,700 | -0.46(-1.97%) |
Jul 13, 2004 | 23.30 | 23.76 | 22.75 | 23.37 | 222,000 | -0.08(-0.34%) |
Jul 12, 2004 | 23.00 | 23.48 | 22.23 | 23.45 | 302,800 | +0.65(+2.85%) |
Jul 09, 2004 | 22.62 | 23.14 | 22.20 | 22.80 | 136,800 | +0.26(+1.15%) |
Jul 08, 2004 | 23.73 | 23.73 | 22.12 | 22.54 | 211,300 | -1.41(-5.89%) |
Jul 07, 2004 | 23.92 | 24.33 | 23.70 | 23.95 | 268,300 | -0.14(-0.58%) |
Jul 06, 2004 | 23.75 | 24.20 | 23.40 | 24.09 | 264,900 | +0.40(+1.69%) |
Jul 02, 2004 | 23.15 | 23.73 | 22.71 | 23.69 | 202,300 | +0.37(+1.59%) |
Jul 01, 2004 | 23.23 | 23.38 | 21.88 | 23.32 | 464,400 | +0.19(+0.82%) |
Jun 30, 2004 | 23.67 | 23.97 | 23.06 | 23.13 | 241,500 | -0.49(-2.07%) |
Jun 29, 2004 | 23.79 | 24.44 | 23.36 | 23.62 | 187,200 | -0.52(-2.15%) |
Jun 28, 2004 | 24.00 | 24.33 | 23.53 | 24.14 | 320,500 | -0.11(-0.45%) |
Jun 25, 2004 | 23.55 | 24.27 | 23.53 | 24.25 | 568,600 | +0.62(+2.62%) |
Jun 24, 2004 | 23.20 | 23.88 | 23.00 | 23.63 | 311,900 | +0.48(+2.07%) |
Jun 23, 2004 | 21.68 | 23.36 | 21.44 | 23.15 | 234,700 | +1.37(+6.29%) |
Jun 22, 2004 | 21.00 | 22.03 | 20.88 | 21.78 | 237,500 | +0.75(+3.57%) |
Jun 21, 2004 | 21.00 | 21.12 | 20.35 | 21.03 | 244,800 | +0.03(+0.14%) |
Jun 18, 2004 | 22.01 | 22.13 | 20.50 | 21.00 | 330,600 | -1.12(-5.06%) |
Jun 17, 2004 | 22.68 | 22.69 | 22.08 | 22.12 | 111,900 | -0.52(-2.30%) |
Jun 16, 2004 | 22.16 | 22.71 | 21.95 | 22.64 | 266,300 | +0.49(+2.21%) |
Jun 15, 2004 | 22.06 | 22.27 | 22.01 | 22.15 | 142,500 | +0.13(+0.59%) |
Jun 14, 2004 | 21.66 | 22.50 | 21.45 | 22.02 | 285,200 | +0.52(+2.42%) |
Jun 10, 2004 | 22.15 | 22.39 | 21.05 | 21.50 | 425,200 | -0.50(-2.27%) |
Jun 09, 2004 | 22.08 | 22.49 | 21.60 | 22.00 | 153,300 | -0.48(-2.14%) |
Jun 08, 2004 | 22.66 | 22.74 | 22.38 | 22.48 | 82,000 | -0.26(-1.14%) |
Jun 07, 2004 | 22.59 | 22.87 | 22.22 | 22.74 | 244,700 | +0.01(+0.04%) |
Jun 04, 2004 | 22.99 | 22.99 | 22.60 | 22.73 | 146,100 | +0.12(+0.53%) |
Jun 03, 2004 | 23.21 | 23.21 | 22.57 | 22.61 | 204,900 | -0.66(-2.84%) |
Jun 02, 2004 | 23.36 | 23.36 | 22.55 | 23.27 | 294,900 | +0.08(+0.34%) |
Jun 01, 2004 | 22.86 | 23.34 | 22.80 | 23.19 | 130,500 | +0.20(+0.87%) |
May 28, 2004 | 22.70 | 23.25 | 22.60 | 22.99 | 312,800 | +0.04(+0.17%) |
May 27, 2004 | 22.50 | 23.10 | 22.27 | 22.95 | 233,400 | +0.52(+2.32%) |
May 26, 2004 | 22.58 | 22.70 | 22.15 | 22.43 | 119,600 | -0.30(-1.32%) |
May 25, 2004 | 22.50 | 22.90 | 21.99 | 22.73 | 170,900 | +0.38(+1.70%) |
May 24, 2004 | 22.38 | 23.12 | 21.93 | 22.35 | 206,200 | -0.14(-0.62%) |
May 21, 2004 | 22.19 | 22.50 | 21.97 | 22.49 | 213,200 | +0.39(+1.76%) |
May 20, 2004 | 22.24 | 23.13 | 21.88 | 22.10 | 595,400 | -0.42(-1.87%) |
May 19, 2004 | 21.52 | 22.63 | 21.30 | 22.52 | 805,400 | +1.12(+5.23%) |
May 18, 2004 | 20.75 | 21.51 | 20.60 | 21.40 | 503,200 | +0.87(+4.24%) |
May 17, 2004 | 20.76 | 21.30 | 19.61 | 20.53 | 216,600 | -0.55(-2.61%) |
May 14, 2004 | 20.37 | 21.50 | 19.76 | 21.08 | 496,400 | +0.69(+3.38%) |
May 13, 2004 | 19.62 | 20.62 | 19.02 | 20.39 | 184,400 | +0.64(+3.24%) |
May 12, 2004 | 20.75 | 21.10 | 18.85 | 19.75 | 637,000 | -0.95(-4.59%) |
May 11, 2004 | 20.20 | 20.94 | 20.20 | 20.70 | 458,800 | +0.48(+2.37%) |
May 10, 2004 | 19.35 | 20.25 | 19.00 | 20.22 | 600,100 | +0.79(+4.07%) |
May 07, 2004 | 19.75 | 19.94 | 19.36 | 19.43 | 123,300 | -0.40(-2.02%) |
May 06, 2004 | 19.91 | 20.08 | 19.64 | 19.83 | 191,400 | -0.11(-0.55%) |
May 05, 2004 | 19.99 | 20.10 | 19.89 | 19.94 | 74,100 | -0.06(-0.30%) |
May 04, 2004 | 19.78 | 20.25 | 19.35 | 20.00 | 421,000 | +0.04(+0.20%) |
May 03, 2004 | 19.44 | 20.15 | 19.30 | 19.96 | 594,500 | +0.52(+2.67%) |
Apr 30, 2004 | 19.65 | 20.00 | 19.10 | 19.44 | 373,200 | -0.10(-0.51%) |
Apr 29, 2004 | 19.10 | 19.60 | 18.90 | 19.54 | 456,400 | +0.34(+1.77%) |
Apr 28, 2004 | 19.36 | 19.60 | 18.53 | 19.20 | 445,300 | +0.08(+0.42%) |
Apr 27, 2004 | 18.76 | 19.50 | 18.76 | 19.12 | 155,100 | +0.21(+1.11%) |
Apr 26, 2004 | 19.01 | 19.43 | 18.80 | 18.91 | 77,200 | -0.26(-1.36%) |
Apr 23, 2004 | 19.08 | 19.55 | 18.86 | 19.17 | 134,600 | +0.11(+0.58%) |
Apr 22, 2004 | 18.40 | 19.19 | 18.40 | 19.06 | 168,900 | +0.56(+3.02%) |
Apr 21, 2004 | 18.82 | 19.04 | 18.10 | 18.50 | 214,700 | -0.55(-2.88%) |
Apr 20, 2004 | 18.93 | 19.56 | 18.84 | 19.05 | 167,400 | -0.10(-0.52%) |
Apr 19, 2004 | 19.15 | 19.58 | 18.80 | 19.15 | 150,800 | +0.13(+0.68%) |
Apr 16, 2004 | 19.30 | 19.46 | 18.67 | 19.02 | 70,600 | -0.20(-1.04%) |
Apr 15, 2004 | 19.10 | 19.43 | 18.45 | 19.22 | 160,800 | -0.06(-0.31%) |
Apr 14, 2004 | 18.49 | 19.40 | 18.44 | 19.28 | 125,900 | +0.26(+1.37%) |
Apr 13, 2004 | 20.31 | 20.40 | 18.67 | 19.02 | 218,500 | -1.21(-5.98%) |
Apr 12, 2004 | 20.90 | 20.90 | 20.15 | 20.23 | 211,100 | -0.53(-2.55%) |
Apr 08, 2004 | 20.91 | 21.02 | 20.50 | 20.76 | 140,300 | -0.14(-0.67%) |
Apr 07, 2004 | 20.82 | 21.00 | 20.30 | 20.90 | 340,800 | +0.14(+0.67%) |
Apr 06, 2004 | 19.80 | 21.07 | 19.80 | 20.76 | 1,095,000 | +0.98(+4.95%) |
Apr 05, 2004 | 19.76 | 20.00 | 19.04 | 19.78 | 322,200 | +0.03(+0.15%) |
Apr 02, 2004 | 18.99 | 20.10 | 18.66 | 19.75 | 688,100 | +0.80(+4.22%) |
Apr 01, 2004 | 18.98 | 19.36 | 18.53 | 18.95 | 152,600 | -0.06(-0.32%) |
Mar 31, 2004 | 18.85 | 19.23 | 18.50 | 19.01 | 107,600 | +0.08(+0.42%) |
Mar 30, 2004 | 19.01 | 19.35 | 18.70 | 18.93 | 169,400 | -0.09(-0.47%) |
Mar 29, 2004 | 19.40 | 19.42 | 18.60 | 19.02 | 240,200 | -0.08(-0.42%) |
Mar 26, 2004 | 18.16 | 19.32 | 18.01 | 19.10 | 726,000 | +1.47(+8.34%) |
Mar 25, 2004 | 17.20 | 17.90 | 17.17 | 17.63 | 63,600 | +0.47(+2.74%) |
Mar 24, 2004 | 17.75 | 17.75 | 17.04 | 17.16 | 92,700 | +0.12(+0.70%) |
Mar 23, 2004 | 17.40 | 17.65 | 17.01 | 17.04 | 102,200 | -0.41(-2.35%) |
Mar 22, 2004 | 17.33 | 17.58 | 16.26 | 17.45 | 178,100 | -0.04(-0.23%) |
Mar 19, 2004 | 17.67 | 17.70 | 17.25 | 17.49 | 151,800 | +0.18(+1.04%) |
Mar 18, 2004 | 17.52 | 17.56 | 17.13 | 17.31 | 71,700 | -0.27(-1.54%) |
Mar 17, 2004 | 17.25 | 17.75 | 17.25 | 17.58 | 56,100 | +0.22(+1.27%) |
Mar 16, 2004 | 17.39 | 17.48 | 17.16 | 17.36 | 90,700 | +0.06(+0.35%) |
Mar 15, 2004 | 17.60 | 17.70 | 17.10 | 17.30 | 88,600 | -0.40(-2.26%) |
Mar 12, 2004 | 17.30 | 17.80 | 17.21 | 17.70 | 65,800 | +0.70(+4.12%) |
Mar 11, 2004 | 17.60 | 17.96 | 16.93 | 17.00 | 146,300 | -0.60(-3.41%) |
Mar 10, 2004 | 17.51 | 18.39 | 17.51 | 17.60 | 124,000 | +0.05(+0.28%) |
Mar 09, 2004 | 17.80 | 17.85 | 17.50 | 17.55 | 68,500 | +0.08(+0.46%) |
Mar 08, 2004 | 18.03 | 18.25 | 17.47 | 17.47 | 182,700 | -0.57(-3.16%) |
Mar 05, 2004 | 17.75 | 18.20 | 17.73 | 18.04 | 67,200 | +0.08(+0.45%) |
Mar 04, 2004 | 18.12 | 18.13 | 17.65 | 17.96 | 155,300 | -0.10(-0.55%) |
Mar 03, 2004 | 17.79 | 18.67 | 17.49 | 18.06 | 597,200 | -0.01(-0.06%) |
Mar 02, 2004 | 18.02 | 18.45 | 17.50 | 18.07 | 158,300 | +0.01(+0.06%) |
Mar 01, 2004 | 18.12 | 18.18 | 17.79 | 18.06 | 108,500 | -0.12(-0.66%) |
Feb 27, 2004 | 17.63 | 18.24 | 17.50 | 18.18 | 145,200 | +0.48(+2.71%) |
Feb 26, 2004 | 17.64 | 17.80 | 17.54 | 17.70 | 43,400 | -0.10(-0.56%) |
Feb 25, 2004 | 17.92 | 18.04 | 17.51 | 17.80 | 193,000 | +0.00(+0.00%) |
Feb 24, 2004 | 17.80 | 17.87 | 17.30 | 17.80 | 535,400 | -0.23(-1.28%) |
Feb 23, 2004 | 18.75 | 18.75 | 17.94 | 18.03 | 160,700 | -0.66(-3.53%) |
Feb 20, 2004 | 19.85 | 19.85 | 18.50 | 18.69 | 502,000 | -1.36(-6.78%) |
Feb 19, 2004 | 18.65 | 20.24 | 18.35 | 20.05 | 516,200 | +1.44(+7.74%) |
Feb 18, 2004 | 17.90 | 18.65 | 17.45 | 18.61 | 407,500 | +0.61(+3.39%) |
Feb 17, 2004 | 17.34 | 18.07 | 17.15 | 18.00 | 233,500 | +0.70(+4.05%) |
Feb 13, 2004 | 17.20 | 17.35 | 17.00 | 17.30 | 83,000 | +0.25(+1.47%) |
Feb 12, 2004 | 17.05 | 17.20 | 16.95 | 17.05 | 39,800 | +0.09(+0.53%) |
Feb 11, 2004 | 16.60 | 17.07 | 16.47 | 16.96 | 116,000 | +0.39(+2.35%) |
Feb 10, 2004 | 16.70 | 16.89 | 15.98 | 16.57 | 96,200 | -0.10(-0.60%) |
Feb 09, 2004 | 16.51 | 16.69 | 16.20 | 16.67 | 88,200 | +0.09(+0.54%) |
Feb 06, 2004 | 16.27 | 16.73 | 15.88 | 16.58 | 37,900 | +0.31(+1.91%) |
Feb 05, 2004 | 15.85 | 16.48 | 15.53 | 16.27 | 106,900 | +0.35(+2.20%) |
Feb 04, 2004 | 16.55 | 17.02 | 15.81 | 15.92 | 79,600 | -0.88(-5.24%) |
Feb 03, 2004 | 16.75 | 17.01 | 16.30 | 16.80 | 56,500 | -0.02(-0.12%) |
Feb 02, 2004 | 16.25 | 17.14 | 16.25 | 16.82 | 80,200 | +0.57(+3.51%) |
Jan 30, 2004 | 16.31 | 16.54 | 16.25 | 16.25 | 55,800 | -0.22(-1.34%) |
Jan 29, 2004 | 16.26 | 16.55 | 16.25 | 16.47 | 83,400 | -0.03(-0.18%) |
Jan 28, 2004 | 16.98 | 17.16 | 16.24 | 16.50 | 59,500 | -0.42(-2.48%) |
Jan 27, 2004 | 17.48 | 17.50 | 16.92 | 16.92 | 51,600 | -0.65(-3.70%) |
Jan 26, 2004 | 17.50 | 17.59 | 17.18 | 17.57 | 40,500 | -0.09(-0.51%) |
Jan 23, 2004 | 17.54 | 17.71 | 16.91 | 17.66 | 122,000 | +0.18(+1.04%) |
Jan 22, 2004 | 17.49 | 18.12 | 17.43 | 17.48 | 84,300 | -0.24(-1.37%) |
Jan 21, 2004 | 18.00 | 18.00 | 17.58 | 17.72 | 73,900 | -0.44(-2.42%) |
Jan 20, 2004 | 17.20 | 18.23 | 16.84 | 18.16 | 208,600 | +1.12(+6.57%) |
Jan 16, 2004 | 17.70 | 17.73 | 16.85 | 17.04 | 91,200 | -0.66(-3.73%) |
Jan 15, 2004 | 18.12 | 18.29 | 16.05 | 17.70 | 315,177 | -0.60(-3.28%) |
Jan 14, 2004 | 18.50 | 18.65 | 18.25 | 18.30 | 103,352 | -0.20(-1.08%) |
Jan 13, 2004 | 18.60 | 18.88 | 18.40 | 18.50 | 72,499 | -0.19(-1.02%) |
Jan 12, 2004 | 18.16 | 18.69 | 18.00 | 18.69 | 122,282 | +0.51(+2.81%) |
Jan 09, 2004 | 18.64 | 18.64 | 18.12 | 18.18 | 124,939 | -0.37(-1.99%) |
Jan 08, 2004 | 18.70 | 18.75 | 18.42 | 18.55 | 117,728 | -0.15(-0.80%) |
Jan 07, 2004 | 18.84 | 18.84 | 18.60 | 18.70 | 122,659 | +0.00(+0.00%) |
Jan 06, 2004 | 18.95 | 19.00 | 18.68 | 18.70 | 206,600 | -0.25(-1.32%) |
Jan 05, 2004 | 18.75 | 18.95 | 18.62 | 18.95 | 343,200 | +0.38(+2.05%) |
Jan 02, 2004 | 18.23 | 18.75 | 18.06 | 18.57 | 228,300 | +0.53(+2.94%) |
Dec 31, 2003 | 18.40 | 18.50 | 17.97 | 18.04 | 130,400 | -0.15(-0.83%) |
Dec 30, 2003 | 18.50 | 18.50 | 17.90 | 18.19 | 148,972 | -0.21(-1.14%) |
Dec 29, 2003 | 17.53 | 18.50 | 17.25 | 18.40 | 177,883 | +0.87(+4.96%) |
Dec 26, 2003 | 17.25 | 17.53 | 17.25 | 17.53 | 12,378 | +0.17(+0.98%) |
Dec 24, 2003 | 17.45 | 17.55 | 17.28 | 17.36 | 41,506 | -0.14(-0.80%) |
Dec 23, 2003 | 17.30 | 17.50 | 17.05 | 17.50 | 100,479 | +0.19(+1.10%) |
Dec 22, 2003 | 16.81 | 17.31 | 16.81 | 17.31 | 43,090 | +0.31(+1.82%) |
Dec 19, 2003 | 17.50 | 17.75 | 16.94 | 17.00 | 76,442 | -0.50(-2.86%) |
Dec 18, 2003 | 16.75 | 17.55 | 16.75 | 17.50 | 141,559 | +0.69(+4.10%) |
Dec 17, 2003 | 16.97 | 16.97 | 16.65 | 16.81 | 95,453 | -0.11(-0.65%) |
Dec 16, 2003 | 17.15 | 17.52 | 16.59 | 16.92 | 150,363 | -0.17(-0.99%) |
Dec 15, 2003 | 18.35 | 18.38 | 17.05 | 17.09 | 325,172 | -0.66(-3.72%) |
Dec 12, 2003 | 17.42 | 17.77 | 17.26 | 17.75 | 122,456 | +0.45(+2.60%) |
Dec 11, 2003 | 16.94 | 17.35 | 16.94 | 17.30 | 76,000 | +0.34(+2.00%) |
Dec 10, 2003 | 17.31 | 17.40 | 16.86 | 16.96 | 67,288 | -0.39(-2.25%) |
Dec 09, 2003 | 17.40 | 17.40 | 17.25 | 17.35 | 124,859 | +0.10(+0.58%) |
Dec 08, 2003 | 17.34 | 17.40 | 17.24 | 17.25 | 95,722 | -0.09(-0.52%) |
Dec 05, 2003 | 17.29 | 17.40 | 17.02 | 17.34 | 89,907 | +0.05(+0.29%) |
Dec 04, 2003 | 17.50 | 17.75 | 17.26 | 17.29 | 179,740 | -0.37(-2.10%) |
Dec 03, 2003 | 17.48 | 18.25 | 17.16 | 17.66 | 203,717 | +0.34(+1.96%) |
Dec 02, 2003 | 17.44 | 17.44 | 17.13 | 17.32 | 181,184 | -0.17(-0.97%) |
Dec 01, 2003 | 16.98 | 17.50 | 16.96 | 17.49 | 113,669 | +0.68(+4.05%) |
Nov 28, 2003 | 16.75 | 17.00 | 16.60 | 16.81 | 50,728 | +0.07(+0.42%) |
Nov 26, 2003 | 16.78 | 16.78 | 16.33 | 16.74 | 63,806 | +0.25(+1.51%) |
Nov 25, 2003 | 16.39 | 16.78 | 16.16 | 16.49 | 130,400 | +0.22(+1.35%) |
Nov 24, 2003 | 15.56 | 16.30 | 15.56 | 16.27 | 166,421 | +0.55(+3.50%) |
Nov 21, 2003 | 15.86 | 16.20 | 15.51 | 15.72 | 208,724 | +0.00(+0.00%) |
Nov 20, 2003 | 15.80 | 15.80 | 15.24 | 15.72 | 79,946 | -0.12(-0.76%) |
Nov 19, 2003 | 15.40 | 15.84 | 15.40 | 15.84 | 88,904 | +0.33(+2.13%) |
Nov 18, 2003 | 15.50 | 15.75 | 15.39 | 15.51 | 133,040 | +0.09(+0.58%) |
Nov 17, 2003 | 15.00 | 15.60 | 15.00 | 15.42 | 207,304 | +0.42(+2.80%) |
Nov 14, 2003 | 15.00 | 15.14 | 14.73 | 15.00 | 115,363 | +0.04(+0.26%) |
Nov 13, 2003 | 14.55 | 15.11 | 14.53 | 14.96 | 52,905 | +0.10(+0.68%) |
Nov 12, 2003 | 14.36 | 14.95 | 14.25 | 14.86 | 71,717 | +0.61(+4.28%) |
Nov 11, 2003 | 14.09 | 14.43 | 13.60 | 14.25 | 166,825 | +0.17(+1.21%) |
Nov 10, 2003 | 14.49 | 14.49 | 14.04 | 14.08 | 128,108 | -0.22(-1.54%) |
Nov 07, 2003 | 14.78 | 14.90 | 14.10 | 14.30 | 116,161 | -0.65(-4.34%) |
Nov 06, 2003 | 15.35 | 15.35 | 14.62 | 14.95 | 75,089 | -0.27(-1.78%) |
Nov 05, 2003 | 15.23 | 15.37 | 15.05 | 15.22 | 134,071 | -0.02(-0.13%) |
Nov 04, 2003 | 15.38 | 15.38 | 14.87 | 15.24 | 119,498 | -0.04(-0.26%) |