Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 37.71 | 38.44 | 36.16 | 36.16 | 58,718 | -1.20(-3.20%) |
Oct 28, 2004 | 37.02 | 38.33 | 36.59 | 37.35 | 19,332 | +0.34(+0.92%) |
Oct 27, 2004 | 38.19 | 38.90 | 36.47 | 37.01 | 47,098 | -0.92(-2.44%) |
Oct 26, 2004 | 36.06 | 37.94 | 36.06 | 37.93 | 20,258 | +1.38(+3.78%) |
Oct 25, 2004 | 35.56 | 36.55 | 35.43 | 36.55 | 32,906 | +0.75(+2.09%) |
Oct 22, 2004 | 36.08 | 36.22 | 35.79 | 35.81 | 17,995 | -0.47(-1.29%) |
Oct 21, 2004 | 36.53 | 36.53 | 35.58 | 36.27 | 12,957 | +0.11(+0.30%) |
Oct 20, 2004 | 36.34 | 36.87 | 35.81 | 36.16 | 27,662 | -0.05(-0.13%) |
Oct 19, 2004 | 37.16 | 37.16 | 36.18 | 36.21 | 12,751 | -0.75(-2.03%) |
Oct 18, 2004 | 37.55 | 37.55 | 36.45 | 36.96 | 13,779 | -0.10(-0.26%) |
Oct 15, 2004 | 37.20 | 38.31 | 36.71 | 37.06 | 41,339 | +0.17(+0.45%) |
Oct 14, 2004 | 36.94 | 37.34 | 36.46 | 36.89 | 50,491 | +0.13(+0.34%) |
Oct 13, 2004 | 36.50 | 37.15 | 36.48 | 36.77 | 119,081 | +0.34(+0.93%) |
Oct 12, 2004 | 37.07 | 37.60 | 36.43 | 36.43 | 20,258 | -0.53(-1.42%) |
Oct 11, 2004 | 35.99 | 37.50 | 35.81 | 36.95 | 92,962 | +1.12(+3.12%) |
Oct 08, 2004 | 36.23 | 36.47 | 35.80 | 35.83 | 34,552 | -0.39(-1.07%) |
Oct 07, 2004 | 36.47 | 36.52 | 35.81 | 36.22 | 21,183 | -0.15(-0.40%) |
Oct 06, 2004 | 35.41 | 36.53 | 35.41 | 36.37 | 28,073 | +0.66(+1.86%) |
Oct 05, 2004 | 36.93 | 37.05 | 34.33 | 35.71 | 76,817 | -1.23(-3.32%) |
Oct 04, 2004 | 36.80 | 38.41 | 36.66 | 36.93 | 40,105 | +0.44(+1.20%) |
Oct 01, 2004 | 35.85 | 37.13 | 35.85 | 36.50 | 32,701 | +0.49(+1.36%) |
Sep 30, 2004 | 35.49 | 36.27 | 35.36 | 36.00 | 45,658 | -0.01(-0.04%) |
Sep 29, 2004 | 35.50 | 36.08 | 35.49 | 36.02 | 24,063 | -0.01(-0.03%) |
Sep 28, 2004 | 35.59 | 36.03 | 35.25 | 36.03 | 31,055 | +0.65(+1.84%) |
Sep 27, 2004 | 35.28 | 36.95 | 35.28 | 35.38 | 27,456 | +17.20(+94.68%) |
Sep 24, 2004 | 18.11 | 18.17 | 18.11 | 18.17 | 29,410 | -0.00(-0.03%) |
Sep 23, 2004 | 18.32 | 18.32 | 18.12 | 18.18 | 32,906 | +0.04(+0.23%) |
Sep 22, 2004 | 18.11 | 18.19 | 18.06 | 18.14 | 89,260 | +0.04(+0.23%) |
Sep 21, 2004 | 17.88 | 18.11 | 17.77 | 18.09 | 63,962 | +0.23(+1.27%) |
Sep 20, 2004 | 17.91 | 18.15 | 17.81 | 17.87 | 27,148 | -0.05(-0.27%) |
Sep 17, 2004 | 18.16 | 18.44 | 17.91 | 17.92 | 103,656 | -0.15(-0.83%) |
Sep 16, 2004 | 17.80 | 18.07 | 17.77 | 18.07 | 35,991 | +0.23(+1.27%) |
Sep 15, 2004 | 17.16 | 17.84 | 17.16 | 17.84 | 75,891 | +0.68(+3.95%) |
Sep 14, 2004 | 17.50 | 17.50 | 16.97 | 17.16 | 27,148 | -0.10(-0.56%) |
Sep 13, 2004 | 16.75 | 17.59 | 16.75 | 17.26 | 69,104 | +0.43(+2.56%) |
Sep 10, 2004 | 17.01 | 17.07 | 16.73 | 16.83 | 61,700 | -0.14(-0.83%) |
Sep 09, 2004 | 16.88 | 17.02 | 16.84 | 16.97 | 56,353 | +0.15(+0.88%) |
Sep 08, 2004 | 16.65 | 17.01 | 16.65 | 16.82 | 48,126 | -0.16(-0.93%) |
Sep 07, 2004 | 17.01 | 17.05 | 16.85 | 16.98 | 104,479 | -0.00(-0.01%) |
Sep 03, 2004 | 16.81 | 17.18 | 16.29 | 16.98 | 100,366 | +0.04(+0.26%) |
Sep 02, 2004 | 16.77 | 16.94 | 16.39 | 16.94 | 63,757 | +0.13(+0.75%) |
Sep 01, 2004 | 16.96 | 17.32 | 16.67 | 16.81 | 111,060 | -0.01(-0.09%) |
Aug 31, 2004 | 16.53 | 16.93 | 16.27 | 16.83 | 92,756 | +0.30(+1.79%) |
Aug 30, 2004 | 16.54 | 16.60 | 16.46 | 16.53 | 11,723 | -0.10(-0.58%) |
Aug 27, 2004 | 16.64 | 16.67 | 16.53 | 16.63 | 31,878 | +0.03(+0.20%) |
Aug 26, 2004 | 16.56 | 16.66 | 16.30 | 16.59 | 103,039 | +0.23(+1.43%) |
Aug 25, 2004 | 15.39 | 16.75 | 15.39 | 16.36 | 114,145 | +1.34(+8.92%) |
Aug 24, 2004 | 15.32 | 15.33 | 15.02 | 15.02 | 26,325 | -0.10(-0.68%) |
Aug 23, 2004 | 15.31 | 15.31 | 15.12 | 15.12 | 13,956 | -0.18(-1.16%) |
Aug 20, 2004 | 14.74 | 15.31 | 14.65 | 15.30 | 24,497 | +0.62(+4.24%) |
Aug 19, 2004 | 14.95 | 15.19 | 14.59 | 14.68 | 15,425 | -0.33(-2.17%) |
Aug 18, 2004 | 14.61 | 15.01 | 14.61 | 15.00 | 44,218 | +0.40(+2.73%) |
Aug 17, 2004 | 14.10 | 14.77 | 14.03 | 14.61 | 91,728 | +0.51(+3.64%) |
Aug 16, 2004 | 13.71 | 14.16 | 13.65 | 14.09 | 28,382 | +0.44(+3.19%) |
Aug 13, 2004 | 13.58 | 13.82 | 13.55 | 13.66 | 24,680 | +0.10(+0.75%) |
Aug 12, 2004 | 13.71 | 13.71 | 13.47 | 13.56 | 12,957 | -0.10(-0.73%) |
Aug 11, 2004 | 13.72 | 13.86 | 13.60 | 13.66 | 7,404 | -0.17(-1.25%) |
Aug 10, 2004 | 13.44 | 13.83 | 13.34 | 13.83 | 40,310 | +0.42(+3.12%) |
Aug 09, 2004 | 13.62 | 13.74 | 13.30 | 13.41 | 75,480 | -0.21(-1.57%) |
Aug 06, 2004 | 13.73 | 13.80 | 13.62 | 13.62 | 16,453 | -0.13(-0.94%) |
Aug 05, 2004 | 13.78 | 13.86 | 13.74 | 13.75 | 16,659 | -0.08(-0.58%) |
Aug 04, 2004 | 13.76 | 14.10 | 13.76 | 13.83 | 64,374 | +0.01(+0.05%) |
Aug 03, 2004 | 14.15 | 14.15 | 13.76 | 13.83 | 31,055 | -0.32(-2.28%) |
Aug 02, 2004 | 13.96 | 14.15 | 13.85 | 14.15 | 26,942 | +0.31(+2.27%) |
Jul 30, 2004 | 14.07 | 14.08 | 13.84 | 13.84 | 9,872 | -0.26(-1.83%) |
Jul 29, 2004 | 13.97 | 14.09 | 13.81 | 14.09 | 25,708 | +0.22(+1.58%) |
Jul 28, 2004 | 13.72 | 13.94 | 13.72 | 13.87 | 33,318 | +0.02(+0.18%) |
Jul 27, 2004 | 13.68 | 13.85 | 13.64 | 13.85 | 23,240 | +0.22(+1.62%) |
Jul 26, 2004 | 13.40 | 13.72 | 13.38 | 13.63 | 19,332 | +0.19(+1.39%) |
Jul 23, 2004 | 13.85 | 13.85 | 13.41 | 13.44 | 20,566 | -0.39(-2.85%) |
Jul 22, 2004 | 13.86 | 13.98 | 13.69 | 13.84 | 13,779 | -0.08(-0.54%) |
Jul 21, 2004 | 14.74 | 14.79 | 13.90 | 13.91 | 35,580 | -0.73(-4.97%) |
Jul 20, 2004 | 14.23 | 14.64 | 13.97 | 14.64 | 34,140 | +0.42(+2.98%) |
Jul 19, 2004 | 14.05 | 14.21 | 13.86 | 14.21 | 20,361 | +0.00(+0.02%) |
Jul 16, 2004 | 14.10 | 14.21 | 14.02 | 14.21 | 27,353 | +0.08(+0.53%) |
Jul 15, 2004 | 14.33 | 14.33 | 14.09 | 14.14 | 35,580 | -0.07(-0.51%) |
Jul 14, 2004 | 14.35 | 14.63 | 14.21 | 14.21 | 39,899 | -0.14(-0.95%) |
Jul 13, 2004 | 14.35 | 14.42 | 14.26 | 14.35 | 18,921 | -0.01(-0.05%) |
Jul 12, 2004 | 14.17 | 14.40 | 14.07 | 14.35 | 23,240 | +0.18(+1.27%) |
Jul 09, 2004 | 14.11 | 14.17 | 13.97 | 14.17 | 34,757 | +0.21(+1.50%) |
Jul 08, 2004 | 14.38 | 14.41 | 13.96 | 13.96 | 15,630 | -0.35(-2.45%) |
Jul 07, 2004 | 14.31 | 14.42 | 14.13 | 14.31 | 15,836 | +0.13(+0.91%) |
Jul 06, 2004 | 14.36 | 14.36 | 14.08 | 14.19 | 53,885 | -0.10(-0.71%) |
Jul 02, 2004 | 14.45 | 14.45 | 14.22 | 14.29 | 20,155 | -0.18(-1.26%) |
Jul 01, 2004 | 14.68 | 14.68 | 14.34 | 14.47 | 53,268 | -0.08(-0.55%) |
Jun 30, 2004 | 14.42 | 14.66 | 14.35 | 14.55 | 49,154 | +0.09(+0.62%) |
Jun 29, 2004 | 13.94 | 14.46 | 13.88 | 14.46 | 38,254 | +0.35(+2.50%) |
Jun 28, 2004 | 13.87 | 14.28 | 13.85 | 14.11 | 57,587 | +0.25(+1.83%) |
Jun 25, 2004 | 13.61 | 14.11 | 13.40 | 13.85 | 174,612 | +0.33(+2.41%) |
Jun 24, 2004 | 13.40 | 13.55 | 13.38 | 13.53 | 95,635 | +0.18(+1.31%) |
Jun 23, 2004 | 13.27 | 13.40 | 13.27 | 13.35 | 34,140 | +0.10(+0.77%) |
Jun 22, 2004 | 13.40 | 13.40 | 13.17 | 13.25 | 61,494 | +0.05(+0.37%) |
Jun 21, 2004 | 13.27 | 13.33 | 13.19 | 13.20 | 39,488 | -0.05(-0.37%) |
Jun 18, 2004 | 13.56 | 13.56 | 13.22 | 13.25 | 50,183 | -0.19(-1.43%) |
Jun 17, 2004 | 13.54 | 13.56 | 13.34 | 13.44 | 57,998 | -0.04(-0.32%) |
Jun 16, 2004 | 13.19 | 13.50 | 13.19 | 13.49 | 25,502 | +0.38(+2.91%) |
Jun 15, 2004 | 12.91 | 13.16 | 12.91 | 13.11 | 55,530 | +0.10(+0.77%) |
Jun 14, 2004 | 13.07 | 13.10 | 13.01 | 13.01 | 55,119 | -0.11(-0.85%) |
Jun 10, 2004 | 13.31 | 13.38 | 13.09 | 13.12 | 67,870 | -0.23(-1.73%) |
Jun 09, 2004 | 13.46 | 13.55 | 13.34 | 13.35 | 22,623 | -0.18(-1.33%) |
Jun 08, 2004 | 13.62 | 13.67 | 13.51 | 13.53 | 32,289 | -0.13(-0.98%) |
Jun 07, 2004 | 13.69 | 13.74 | 13.44 | 13.66 | 27,970 | +0.01(+0.05%) |
Jun 04, 2004 | 13.81 | 13.81 | 13.66 | 13.66 | 17,893 | -0.02(-0.12%) |
Jun 03, 2004 | 13.80 | 13.80 | 13.53 | 13.67 | 32,495 | -0.12(-0.90%) |
Jun 02, 2004 | 13.85 | 13.91 | 13.74 | 13.80 | 36,608 | -0.04(-0.28%) |
Jun 01, 2004 | 13.96 | 14.00 | 13.82 | 13.84 | 18,098 | -0.14(-1.03%) |
May 28, 2004 | 14.12 | 14.12 | 13.97 | 13.98 | 22,829 | -0.15(-1.05%) |
May 27, 2004 | 14.30 | 14.30 | 14.04 | 14.13 | 17,070 | -0.15(-1.06%) |
May 26, 2004 | 14.41 | 14.41 | 14.25 | 14.28 | 26,736 | +0.03(+0.24%) |
May 25, 2004 | 14.46 | 14.46 | 14.23 | 14.24 | 40,516 | -0.22(-1.51%) |
May 24, 2004 | 14.43 | 14.54 | 14.43 | 14.46 | 16,864 | +0.00(+0.03%) |
May 21, 2004 | 14.43 | 14.58 | 14.43 | 14.46 | 41,133 | -0.03(-0.24%) |
May 20, 2004 | 14.70 | 14.85 | 14.46 | 14.49 | 12,957 | -0.23(-1.57%) |
May 19, 2004 | 14.93 | 14.98 | 14.72 | 14.72 | 17,070 | -0.20(-1.37%) |
May 18, 2004 | 14.77 | 14.99 | 14.77 | 14.93 | 6,581 | +0.07(+0.48%) |
May 17, 2004 | 14.91 | 14.96 | 14.61 | 14.86 | 21,183 | -0.07(-0.49%) |
May 14, 2004 | 15.11 | 15.15 | 14.92 | 14.93 | 4,524 | -0.20(-1.30%) |
May 13, 2004 | 15.02 | 15.13 | 14.92 | 15.13 | 4,524 | +0.04(+0.27%) |
May 12, 2004 | 14.77 | 15.19 | 14.57 | 15.09 | 37,637 | +0.27(+1.79%) |
May 11, 2004 | 14.79 | 14.91 | 14.77 | 14.82 | 14,602 | -0.01(-0.10%) |
May 10, 2004 | 14.97 | 15.09 | 14.65 | 14.83 | 20,361 | +0.06(+0.38%) |
May 07, 2004 | 15.19 | 15.25 | 14.78 | 14.78 | 15,630 | -0.41(-2.67%) |
May 06, 2004 | 15.62 | 15.68 | 14.95 | 15.18 | 18,098 | -0.47(-3.01%) |
May 05, 2004 | 15.71 | 15.71 | 15.58 | 15.66 | 9,872 | +0.07(+0.42%) |
May 04, 2004 | 15.87 | 15.89 | 15.55 | 15.59 | 16,453 | -0.21(-1.32%) |
May 03, 2004 | 15.76 | 15.85 | 15.59 | 15.80 | 6,787 | +0.19(+1.23%) |
Apr 30, 2004 | 15.99 | 16.01 | 15.59 | 15.61 | 17,481 | -0.38(-2.40%) |
Apr 29, 2004 | 15.98 | 16.21 | 15.98 | 15.99 | 15,425 | -0.07(-0.41%) |
Apr 28, 2004 | 16.03 | 16.12 | 16.02 | 16.06 | 13,985 | +0.01(+0.08%) |
Apr 27, 2004 | 16.02 | 16.11 | 15.94 | 16.05 | 44,013 | +0.13(+0.79%) |
Apr 26, 2004 | 16.06 | 16.11 | 15.92 | 15.92 | 7,815 | -0.15(-0.91%) |
Apr 23, 2004 | 16.29 | 16.29 | 16.05 | 16.06 | 6,170 | -0.16(-0.97%) |
Apr 22, 2004 | 16.09 | 16.29 | 16.04 | 16.22 | 28,176 | +0.24(+1.49%) |
Apr 21, 2004 | 15.69 | 15.98 | 15.68 | 15.98 | 18,510 | +0.13(+0.84%) |
Apr 20, 2004 | 15.85 | 15.97 | 15.81 | 15.85 | 26,942 | +0.05(+0.32%) |
Apr 19, 2004 | 15.98 | 15.98 | 15.77 | 15.80 | 25,297 | -0.13(-0.81%) |
Apr 16, 2004 | 15.97 | 16.12 | 15.91 | 15.93 | 8,843 | +0.00(+0.03%) |
Apr 15, 2004 | 16.03 | 16.03 | 15.90 | 15.92 | 8,638 | -0.02(-0.15%) |
Apr 14, 2004 | 16.23 | 16.34 | 15.89 | 15.95 | 11,106 | -0.30(-1.87%) |
Apr 13, 2004 | 16.64 | 16.64 | 16.25 | 16.25 | 16,659 | -0.28(-1.68%) |
Apr 12, 2004 | 16.32 | 16.60 | 16.32 | 16.53 | 7,815 | +0.18(+1.10%) |
Apr 08, 2004 | 16.46 | 16.53 | 16.33 | 16.35 | 5,347 | -0.18(-1.10%) |
Apr 07, 2004 | 16.65 | 16.65 | 16.41 | 16.53 | 42,573 | -0.07(-0.44%) |
Apr 06, 2004 | 16.75 | 16.81 | 16.47 | 16.60 | 59,643 | -0.22(-1.29%) |
Apr 05, 2004 | 16.60 | 16.82 | 16.53 | 16.82 | 13,779 | +0.15(+0.92%) |
Apr 02, 2004 | 16.33 | 16.67 | 16.31 | 16.67 | 38,048 | +0.36(+2.19%) |
Apr 01, 2004 | 16.21 | 16.49 | 16.14 | 16.31 | 13,779 | +0.15(+0.95%) |
Mar 31, 2004 | 15.92 | 16.16 | 15.92 | 16.16 | 15,219 | +0.18(+1.11%) |
Mar 30, 2004 | 16.05 | 16.05 | 15.92 | 15.98 | 10,900 | -0.07(-0.45%) |
Mar 29, 2004 | 15.76 | 16.11 | 15.75 | 16.05 | 16,247 | +0.35(+2.21%) |
Mar 26, 2004 | 15.72 | 15.87 | 15.69 | 15.70 | 31,467 | -0.04(-0.25%) |
Mar 25, 2004 | 15.31 | 15.82 | 15.24 | 15.74 | 42,161 | +0.45(+2.92%) |
Mar 24, 2004 | 15.29 | 15.30 | 15.23 | 15.30 | 27,559 | +0.00(+0.02%) |
Mar 23, 2004 | 15.19 | 15.33 | 15.19 | 15.29 | 13,368 | +0.07(+0.46%) |
Mar 22, 2004 | 15.23 | 15.23 | 14.95 | 15.22 | 24,885 | -0.03(-0.21%) |
Mar 19, 2004 | 15.28 | 15.29 | 15.13 | 15.26 | 13,162 | -0.02(-0.16%) |
Mar 18, 2004 | 15.30 | 15.37 | 15.26 | 15.28 | 12,751 | -0.19(-1.21%) |
Mar 17, 2004 | 15.16 | 15.47 | 15.16 | 15.47 | 28,999 | +0.24(+1.56%) |
Mar 16, 2004 | 15.28 | 15.33 | 15.15 | 15.23 | 13,162 | -0.07(-0.46%) |
Mar 15, 2004 | 15.42 | 15.44 | 15.30 | 15.30 | 11,928 | -0.23(-1.50%) |
Mar 12, 2004 | 15.27 | 15.53 | 15.19 | 15.53 | 21,800 | +0.29(+1.91%) |
Mar 11, 2004 | 15.77 | 15.78 | 15.07 | 15.24 | 47,098 | -0.50(-3.18%) |
Mar 10, 2004 | 15.80 | 15.83 | 15.71 | 15.74 | 37,637 | -0.09(-0.60%) |
Mar 09, 2004 | 15.81 | 15.96 | 15.73 | 15.84 | 35,580 | +0.03(+0.20%) |
Mar 08, 2004 | 16.20 | 16.21 | 15.80 | 15.80 | 10,077 | -0.25(-1.58%) |
Mar 05, 2004 | 15.95 | 16.37 | 15.83 | 16.06 | 29,204 | +0.22(+1.40%) |
Mar 04, 2004 | 15.76 | 16.04 | 15.75 | 15.84 | 11,723 | +0.05(+0.29%) |
Mar 03, 2004 | 16.03 | 16.03 | 15.66 | 15.79 | 42,984 | -0.43(-2.64%) |
Mar 02, 2004 | 15.42 | 16.22 | 15.41 | 16.22 | 112,911 | +0.84(+5.47%) |
Mar 01, 2004 | 15.55 | 15.55 | 15.24 | 15.38 | 94,813 | -0.12(-0.78%) |
Feb 27, 2004 | 15.11 | 15.55 | 15.11 | 15.50 | 36,197 | +0.33(+2.16%) |
Feb 26, 2004 | 15.45 | 15.52 | 15.07 | 15.17 | 35,580 | -0.45(-2.91%) |
Feb 25, 2004 | 15.58 | 15.62 | 15.45 | 15.62 | 14,602 | -0.02(-0.11%) |
Feb 24, 2004 | 16.35 | 16.35 | 15.57 | 15.64 | 81,238 | -0.69(-4.21%) |
Feb 23, 2004 | 16.05 | 16.33 | 16.05 | 16.33 | 48,332 | +0.07(+0.43%) |
Feb 20, 2004 | 15.65 | 16.26 | 15.47 | 16.26 | 87,614 | +0.62(+3.93%) |
Feb 19, 2004 | 15.57 | 16.01 | 15.45 | 15.64 | 30,850 | +0.05(+0.31%) |
Feb 18, 2004 | 16.05 | 16.19 | 15.60 | 15.60 | 25,708 | -0.45(-2.83%) |
Feb 17, 2004 | 15.77 | 16.17 | 15.50 | 16.05 | 86,586 | +0.13(+0.81%) |
Feb 13, 2004 | 14.93 | 16.31 | 14.93 | 15.92 | 94,607 | +1.35(+9.24%) |
Feb 12, 2004 | 16.17 | 16.17 | 14.49 | 14.57 | 113,734 | -1.60(-9.90%) |
Feb 11, 2004 | 16.19 | 16.41 | 16.17 | 16.18 | 39,899 | -0.22(-1.36%) |
Feb 10, 2004 | 15.83 | 16.40 | 15.83 | 16.40 | 30,233 | +0.42(+2.60%) |
Feb 09, 2004 | 15.73 | 16.04 | 15.61 | 15.98 | 19,332 | +0.24(+1.54%) |
Feb 06, 2004 | 15.60 | 15.80 | 15.55 | 15.74 | 32,906 | +0.07(+0.47%) |
Feb 05, 2004 | 15.69 | 15.69 | 15.27 | 15.67 | 47,509 | +0.11(+0.70%) |
Feb 04, 2004 | 15.56 | 15.68 | 15.52 | 15.56 | 44,013 | -0.19(-1.19%) |
Feb 03, 2004 | 15.65 | 15.75 | 15.42 | 15.75 | 33,318 | +0.31(+2.00%) |
Feb 02, 2004 | 15.19 | 15.58 | 15.16 | 15.44 | 45,247 | +0.28(+1.85%) |
Jan 30, 2004 | 14.95 | 15.26 | 14.88 | 15.16 | 77,125 | +0.14(+0.92%) |
Jan 29, 2004 | 15.65 | 15.65 | 15.02 | 15.02 | 56,353 | -0.47(-3.06%) |
Jan 28, 2004 | 15.37 | 15.56 | 15.22 | 15.49 | 38,459 | +0.12(+0.81%) |
Jan 27, 2004 | 15.31 | 15.39 | 15.22 | 15.37 | 51,211 | +0.00(+0.00%) |
Jan 26, 2004 | 14.65 | 15.37 | 14.65 | 15.37 | 75,068 | +0.29(+1.93%) |
Jan 23, 2004 | 14.44 | 15.14 | 14.27 | 15.08 | 90,082 | +0.75(+5.24%) |
Jan 22, 2004 | 13.86 | 14.40 | 13.86 | 14.33 | 57,381 | +0.39(+2.79%) |
Jan 21, 2004 | 13.73 | 13.94 | 13.70 | 13.94 | 16,659 | +0.15(+1.08%) |
Jan 20, 2004 | 13.68 | 13.84 | 13.68 | 13.79 | 63,757 | -0.01(-0.11%) |
Jan 16, 2004 | 13.62 | 13.88 | 13.62 | 13.80 | 11,723 | +0.15(+1.09%) |
Jan 15, 2004 | 13.84 | 13.85 | 13.58 | 13.66 | 14,602 | -0.04(-0.29%) |
Jan 14, 2004 | 13.21 | 13.76 | 13.18 | 13.69 | 45,524 | +0.52(+3.91%) |
Jan 13, 2004 | 13.15 | 13.25 | 13.10 | 13.18 | 18,222 | +0.05(+0.37%) |
Jan 12, 2004 | 13.03 | 13.18 | 13.03 | 13.13 | 7,317 | +0.10(+0.75%) |
Jan 09, 2004 | 13.30 | 13.30 | 13.03 | 13.03 | 30,782 | -0.22(-1.65%) |
Jan 08, 2004 | 12.95 | 13.32 | 12.86 | 13.25 | 25,083 | +0.32(+2.48%) |
Jan 07, 2004 | 13.07 | 13.15 | 12.88 | 12.93 | 34,659 | -0.18(-1.41%) |
Jan 06, 2004 | 13.10 | 13.18 | 13.08 | 13.12 | 33,729 | -0.12(-0.90%) |
Jan 05, 2004 | 13.57 | 13.57 | 13.12 | 13.23 | 75,685 | -0.20(-1.47%) |
Jan 02, 2004 | 13.53 | 13.86 | 13.43 | 13.43 | 56,558 | +0.05(+0.36%) |
Dec 31, 2003 | 13.91 | 13.91 | 13.38 | 13.38 | 20,566 | -0.43(-3.13%) |
Dec 30, 2003 | 13.43 | 13.95 | 13.43 | 13.82 | 33,994 | +0.01(+0.07%) |
Dec 29, 2003 | 13.25 | 13.84 | 13.25 | 13.81 | 34,404 | +0.40(+3.01%) |
Dec 26, 2003 | 13.34 | 13.41 | 13.33 | 13.40 | 9,255 | +0.07(+0.49%) |
Dec 24, 2003 | 13.16 | 13.35 | 13.03 | 13.34 | 4,319 | +0.33(+2.54%) |
Dec 23, 2003 | 13.04 | 13.04 | 12.88 | 13.01 | 34,334 | +0.04(+0.28%) |
Dec 22, 2003 | 12.83 | 12.97 | 12.83 | 12.97 | 29,972 | -0.12(-0.93%) |
Dec 19, 2003 | 13.24 | 13.25 | 12.85 | 13.09 | 12,841 | +0.00(+0.00%) |
Dec 18, 2003 | 13.26 | 13.26 | 13.07 | 13.09 | 20,227 | -0.10(-0.74%) |
Dec 17, 2003 | 13.26 | 13.26 | 13.00 | 13.19 | 57,517 | -0.07(-0.55%) |
Dec 16, 2003 | 13.00 | 13.33 | 12.66 | 13.26 | 105,596 | +0.22(+1.66%) |
Dec 15, 2003 | 12.83 | 13.23 | 12.83 | 13.05 | 77,596 | -0.02(-0.19%) |
Dec 12, 2003 | 12.53 | 13.08 | 12.53 | 13.07 | 20,610 | +0.51(+4.03%) |
Dec 11, 2003 | 12.51 | 12.52 | 12.46 | 12.56 | 38,910 | +0.06(+0.45%) |
Dec 10, 2003 | 12.55 | 12.58 | 12.46 | 12.51 | 64,610 | +0.03(+0.23%) |
Dec 09, 2003 | 12.53 | 12.75 | 12.45 | 12.48 | 46,474 | -0.26(-2.04%) |
Dec 08, 2003 | 12.43 | 12.74 | 12.23 | 12.74 | 17,294 | +0.33(+2.68%) |
Dec 05, 2003 | 12.59 | 12.47 | 12.32 | 12.41 | 6,375 | -0.18(-1.45%) |
Dec 04, 2003 | 12.09 | 12.59 | 12.05 | 12.59 | 43,525 | +0.38(+3.11%) |
Dec 03, 2003 | 12.09 | 12.51 | 12.09 | 12.21 | 32,579 | -0.13(-1.04%) |
Dec 02, 2003 | 12.63 | 12.67 | 12.28 | 12.34 | 76,660 | -0.30(-2.40%) |
Dec 01, 2003 | 12.08 | 12.76 | 12.08 | 12.64 | 112,430 | +0.02(+0.19%) |
Nov 28, 2003 | 12.11 | 12.64 | 12.11 | 12.62 | 6,581 | +0.28(+2.25%) |
Nov 26, 2003 | 12.48 | 12.56 | 12.16 | 12.34 | 25,492 | +0.16(+1.32%) |
Nov 25, 2003 | 12.08 | 12.32 | 12.08 | 12.18 | 46,077 | -0.13(-1.07%) |
Nov 24, 2003 | 12.49 | 12.61 | 12.06 | 12.31 | 57,949 | -0.04(-0.31%) |
Nov 21, 2003 | 12.16 | 12.41 | 12.21 | 12.35 | 13,234 | +0.19(+1.54%) |
Nov 20, 2003 | 12.22 | 12.39 | 12.16 | 12.16 | 22,224 | -0.12(-0.95%) |
Nov 19, 2003 | 12.16 | 12.46 | 12.11 | 12.28 | 53,461 | +0.17(+1.43%) |
Nov 18, 2003 | 12.39 | 12.43 | 11.99 | 12.11 | 87,522 | -0.48(-3.79%) |
Nov 17, 2003 | 12.57 | 12.66 | 12.44 | 12.58 | 83,285 | -0.01(-0.09%) |
Nov 14, 2003 | 12.59 | 12.68 | 12.57 | 12.60 | 27,329 | +0.07(+0.58%) |
Nov 13, 2003 | 12.59 | 12.64 | 12.40 | 12.52 | 56,268 | -0.02(-0.19%) |
Nov 12, 2003 | 12.45 | 12.55 | 12.38 | 12.55 | 44,401 | +0.15(+1.20%) |
Nov 11, 2003 | 12.35 | 12.43 | 12.26 | 12.40 | 69,622 | +0.02(+0.20%) |
Nov 10, 2003 | 12.59 | 12.59 | 12.33 | 12.37 | 45,728 | -0.05(-0.41%) |
Nov 07, 2003 | 12.52 | 12.55 | 12.38 | 12.43 | 30,237 | +0.06(+0.47%) |
Nov 06, 2003 | 12.13 | 12.47 | 12.08 | 12.37 | 41,547 | +0.28(+2.35%) |
Nov 05, 2003 | 12.07 | 12.11 | 12.06 | 12.08 | 65,344 | +0.04(+0.30%) |
Nov 04, 2003 | 11.91 | 12.05 | 11.91 | 12.05 | 80,624 | +0.06(+0.51%) |