Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 14.04 | 14.11 | 13.87 | 14.06 | 5,535,916 | -0.02(-0.13%) |
Oct 28, 2004 | 13.60 | 14.09 | 13.57 | 14.08 | 7,386,455 | +0.49(+3.61%) |
Oct 27, 2004 | 13.17 | 13.64 | 13.07 | 13.59 | 6,453,784 | +0.30(+2.28%) |
Oct 26, 2004 | 13.06 | 13.29 | 12.97 | 13.29 | 4,928,340 | +0.23(+1.78%) |
Oct 25, 2004 | 12.81 | 13.15 | 12.73 | 13.06 | 3,721,935 | +0.12(+0.97%) |
Oct 22, 2004 | 12.93 | 12.95 | 12.79 | 12.93 | 4,526,990 | +0.00(+0.00%) |
Oct 21, 2004 | 12.63 | 12.93 | 12.56 | 12.93 | 2,490,971 | +0.21(+1.68%) |
Oct 20, 2004 | 12.49 | 12.72 | 12.40 | 12.72 | 2,673,536 | +0.13(+1.06%) |
Oct 19, 2004 | 12.87 | 12.90 | 12.52 | 12.58 | 2,902,862 | -0.24(-1.88%) |
Oct 18, 2004 | 12.74 | 12.91 | 12.69 | 12.82 | 2,906,339 | +0.00(+0.00%) |
Oct 15, 2004 | 12.74 | 12.93 | 12.67 | 12.82 | 5,082,757 | +0.21(+1.70%) |
Oct 14, 2004 | 12.47 | 12.61 | 12.40 | 12.61 | 4,971,065 | +0.51(+4.20%) |
Oct 13, 2004 | 12.31 | 12.39 | 12.06 | 12.10 | 3,747,839 | -0.04(-0.29%) |
Oct 12, 2004 | 12.04 | 12.17 | 11.99 | 12.14 | 4,464,528 | +0.02(+0.15%) |
Oct 11, 2004 | 12.31 | 12.35 | 12.05 | 12.12 | 3,335,163 | -0.20(-1.59%) |
Oct 08, 2004 | 12.38 | 12.40 | 12.25 | 12.31 | 2,039,831 | -0.06(-0.50%) |
Oct 07, 2004 | 12.48 | 12.51 | 12.36 | 12.38 | 3,582,769 | -0.10(-0.79%) |
Oct 06, 2004 | 12.50 | 12.63 | 12.38 | 12.48 | 3,325,968 | +0.01(+0.07%) |
Oct 05, 2004 | 12.54 | 12.63 | 12.39 | 12.47 | 2,272,971 | -0.21(-1.62%) |
Oct 04, 2004 | 12.72 | 12.72 | 12.45 | 12.67 | 3,329,893 | +0.32(+2.60%) |
Oct 01, 2004 | 12.15 | 12.40 | 12.09 | 12.35 | 3,835,757 | +0.21(+1.69%) |
Sep 30, 2004 | 12.15 | 12.24 | 12.03 | 12.15 | 5,296,945 | -0.04(-0.29%) |
Sep 29, 2004 | 12.28 | 12.44 | 11.99 | 12.18 | 4,332,202 | -0.16(-1.30%) |
Sep 28, 2004 | 11.90 | 12.40 | 11.76 | 12.34 | 6,651,936 | +0.45(+3.75%) |
Sep 27, 2004 | 12.19 | 12.24 | 11.82 | 11.90 | 5,955,096 | -0.42(-3.40%) |
Sep 24, 2004 | 12.46 | 12.54 | 12.18 | 12.31 | 3,278,644 | -0.05(-0.43%) |
Sep 23, 2004 | 12.47 | 12.59 | 12.31 | 12.37 | 2,765,491 | -0.10(-0.79%) |
Sep 22, 2004 | 12.55 | 12.65 | 12.40 | 12.47 | 2,406,754 | -0.21(-1.62%) |
Sep 21, 2004 | 12.70 | 12.82 | 12.63 | 12.67 | 2,553,882 | -0.02(-0.14%) |
Sep 20, 2004 | 12.78 | 12.91 | 12.69 | 12.69 | 3,422,969 | -0.25(-1.93%) |
Sep 17, 2004 | 12.86 | 12.96 | 12.76 | 12.94 | 4,338,594 | +0.15(+1.19%) |
Sep 16, 2004 | 12.64 | 12.81 | 12.57 | 12.79 | 3,569,312 | +0.17(+1.34%) |
Sep 15, 2004 | 12.73 | 12.80 | 12.55 | 12.62 | 2,965,661 | -0.21(-1.67%) |
Sep 14, 2004 | 12.70 | 12.84 | 12.64 | 12.83 | 2,764,930 | +0.13(+1.05%) |
Sep 13, 2004 | 12.78 | 12.81 | 12.55 | 12.70 | 2,304,594 | -0.08(-0.63%) |
Sep 10, 2004 | 12.40 | 12.80 | 12.17 | 12.78 | 3,659,809 | +0.36(+2.87%) |
Sep 09, 2004 | 12.66 | 12.70 | 12.40 | 12.42 | 4,585,079 | -0.29(-2.31%) |
Sep 08, 2004 | 12.77 | 12.86 | 12.61 | 12.72 | 3,035,412 | -0.17(-1.31%) |
Sep 07, 2004 | 12.89 | 13.02 | 12.74 | 12.89 | 2,714,130 | +0.18(+1.40%) |
Sep 03, 2004 | 13.15 | 13.18 | 12.65 | 12.71 | 4,589,564 | -0.64(-4.81%) |
Sep 02, 2004 | 13.09 | 13.38 | 13.05 | 13.35 | 1,708,793 | +0.30(+2.32%) |
Sep 01, 2004 | 13.15 | 13.38 | 12.94 | 13.05 | 2,101,620 | -0.17(-1.28%) |
Aug 31, 2004 | 13.27 | 13.41 | 13.04 | 13.22 | 1,991,723 | -0.06(-0.47%) |
Aug 30, 2004 | 13.12 | 13.47 | 13.03 | 13.28 | 3,112,565 | +0.17(+1.29%) |
Aug 27, 2004 | 13.57 | 13.57 | 13.06 | 13.11 | 3,698,049 | -0.54(-3.92%) |
Aug 26, 2004 | 13.45 | 13.79 | 13.45 | 13.64 | 3,457,620 | +0.26(+1.93%) |
Aug 25, 2004 | 13.16 | 13.40 | 13.11 | 13.38 | 3,309,819 | +0.13(+1.01%) |
Aug 24, 2004 | 13.15 | 13.34 | 13.15 | 13.25 | 3,356,918 | +0.23(+1.78%) |
Aug 23, 2004 | 13.12 | 13.31 | 13.02 | 13.02 | 1,943,839 | -0.09(-0.68%) |
Aug 20, 2004 | 12.77 | 13.24 | 12.77 | 13.11 | 2,773,340 | +0.21(+1.66%) |
Aug 19, 2004 | 13.10 | 13.10 | 12.75 | 12.89 | 2,502,410 | -0.26(-1.97%) |
Aug 18, 2004 | 12.79 | 13.15 | 12.67 | 13.15 | 3,603,291 | +0.25(+1.94%) |
Aug 17, 2004 | 12.93 | 13.18 | 12.89 | 12.90 | 3,928,049 | -0.03(-0.21%) |
Aug 16, 2004 | 12.34 | 12.93 | 12.27 | 12.93 | 3,640,185 | +0.63(+5.15%) |
Aug 13, 2004 | 12.16 | 12.45 | 12.16 | 12.30 | 3,316,436 | +0.08(+0.66%) |
Aug 12, 2004 | 12.34 | 12.38 | 12.13 | 12.22 | 2,810,907 | -0.17(-1.37%) |
Aug 11, 2004 | 12.14 | 12.48 | 11.98 | 12.39 | 3,725,748 | +0.16(+1.31%) |
Aug 10, 2004 | 11.86 | 12.23 | 11.82 | 12.23 | 3,384,841 | +0.36(+3.01%) |
Aug 09, 2004 | 11.96 | 12.03 | 11.75 | 11.87 | 2,804,403 | -0.14(-1.19%) |
Aug 06, 2004 | 12.04 | 12.12 | 11.87 | 12.01 | 5,761,879 | -0.29(-2.39%) |
Aug 05, 2004 | 12.42 | 12.43 | 12.22 | 12.31 | 4,091,774 | -0.18(-1.43%) |
Aug 04, 2004 | 12.33 | 12.51 | 11.95 | 12.48 | 8,796,394 | +0.15(+1.23%) |
Aug 03, 2004 | 12.64 | 12.73 | 12.33 | 12.33 | 4,437,951 | -0.37(-2.95%) |
Aug 02, 2004 | 12.72 | 12.80 | 12.61 | 12.71 | 2,731,064 | -0.20(-1.52%) |
Jul 30, 2004 | 12.81 | 12.92 | 12.63 | 12.90 | 2,048,578 | -0.04(-0.28%) |
Jul 29, 2004 | 12.73 | 13.20 | 12.73 | 12.94 | 2,748,221 | +0.24(+1.90%) |
Jul 28, 2004 | 12.55 | 12.85 | 12.25 | 12.70 | 3,732,925 | +0.03(+0.21%) |
Jul 27, 2004 | 12.56 | 12.69 | 12.52 | 12.67 | 3,358,264 | +0.19(+1.50%) |
Jul 26, 2004 | 12.58 | 12.68 | 12.46 | 12.48 | 2,972,502 | -0.18(-1.41%) |
Jul 23, 2004 | 12.66 | 12.82 | 12.61 | 12.66 | 4,141,676 | -0.02(-0.14%) |
Jul 22, 2004 | 12.82 | 13.02 | 12.45 | 12.68 | 4,308,204 | -0.16(-1.25%) |
Jul 21, 2004 | 13.29 | 13.42 | 12.81 | 12.84 | 2,841,073 | -0.28(-2.11%) |
Jul 20, 2004 | 12.81 | 13.17 | 12.71 | 13.12 | 3,600,375 | +0.31(+2.44%) |
Jul 19, 2004 | 13.00 | 13.02 | 12.66 | 12.81 | 5,760,421 | -0.19(-1.44%) |
Jul 16, 2004 | 13.51 | 13.51 | 12.99 | 12.99 | 4,246,864 | -0.16(-1.22%) |
Jul 15, 2004 | 13.60 | 13.60 | 13.06 | 13.15 | 8,597,570 | -0.28(-2.06%) |
Jul 14, 2004 | 13.64 | 13.78 | 13.42 | 13.43 | 2,488,841 | -0.30(-2.21%) |
Jul 13, 2004 | 13.82 | 13.95 | 13.73 | 13.73 | 3,607,440 | -0.14(-1.03%) |
Jul 12, 2004 | 13.79 | 13.96 | 13.75 | 13.88 | 1,571,197 | +0.05(+0.39%) |
Jul 09, 2004 | 13.91 | 14.12 | 13.79 | 13.82 | 4,000,828 | -0.03(-0.19%) |
Jul 08, 2004 | 14.18 | 14.29 | 13.84 | 13.85 | 2,006,413 | -0.46(-3.24%) |
Jul 07, 2004 | 14.03 | 14.40 | 14.00 | 14.31 | 3,462,330 | +0.18(+1.26%) |
Jul 06, 2004 | 14.29 | 14.34 | 14.05 | 14.13 | 2,876,397 | -0.32(-2.22%) |
Jul 02, 2004 | 14.58 | 14.59 | 14.30 | 14.46 | 2,893,443 | -0.25(-1.70%) |
Jul 01, 2004 | 14.83 | 15.03 | 14.56 | 14.70 | 2,321,752 | -0.25(-1.67%) |
Jun 30, 2004 | 14.91 | 15.01 | 14.76 | 14.95 | 2,398,007 | -0.04(-0.24%) |
Jun 29, 2004 | 14.78 | 15.09 | 14.78 | 14.99 | 3,226,611 | +0.15(+1.02%) |
Jun 28, 2004 | 15.21 | 15.21 | 14.71 | 14.84 | 5,720,162 | -0.32(-2.12%) |
Jun 25, 2004 | 14.11 | 15.16 | 14.07 | 15.16 | 11,963,796 | +1.10(+7.80%) |
Jun 24, 2004 | 14.18 | 14.19 | 14.05 | 14.06 | 3,602,618 | -0.16(-1.13%) |
Jun 23, 2004 | 13.96 | 14.25 | 13.82 | 14.22 | 4,187,990 | +0.24(+1.72%) |
Jun 22, 2004 | 14.01 | 14.19 | 13.98 | 13.98 | 2,479,197 | -0.10(-0.70%) |
Jun 21, 2004 | 14.00 | 14.19 | 13.99 | 14.08 | 2,237,983 | -0.08(-0.57%) |
Jun 18, 2004 | 13.69 | 14.24 | 13.69 | 14.16 | 5,133,781 | +0.34(+2.45%) |
Jun 17, 2004 | 13.73 | 13.88 | 13.70 | 13.82 | 4,163,880 | +0.04(+0.26%) |
Jun 16, 2004 | 13.71 | 13.82 | 13.56 | 13.79 | 2,447,012 | +0.04(+0.32%) |
Jun 15, 2004 | 13.64 | 13.80 | 13.55 | 13.74 | 2,812,365 | +0.21(+1.52%) |
Jun 14, 2004 | 13.47 | 13.71 | 13.38 | 13.54 | 3,090,585 | -0.12(-0.85%) |
Jun 10, 2004 | 13.87 | 13.98 | 13.55 | 13.65 | 2,845,334 | -0.31(-2.24%) |
Jun 09, 2004 | 14.04 | 14.26 | 13.96 | 13.96 | 3,421,848 | -0.07(-0.51%) |
Jun 08, 2004 | 13.78 | 14.04 | 13.70 | 14.04 | 4,569,828 | +0.18(+1.29%) |
Jun 07, 2004 | 13.89 | 13.99 | 13.76 | 13.86 | 2,574,852 | -0.05(-0.38%) |
Jun 04, 2004 | 13.82 | 14.00 | 13.73 | 13.91 | 2,811,580 | +0.23(+1.69%) |
Jun 03, 2004 | 13.91 | 13.98 | 13.65 | 13.68 | 3,203,062 | -0.35(-2.48%) |
Jun 02, 2004 | 13.69 | 14.03 | 13.60 | 14.03 | 4,353,173 | +0.33(+2.41%) |
Jun 01, 2004 | 13.73 | 13.80 | 13.50 | 13.70 | 2,534,818 | -0.13(-0.97%) |
May 28, 2004 | 13.99 | 14.14 | 13.76 | 13.83 | 3,110,995 | -0.13(-0.96%) |
May 27, 2004 | 14.21 | 14.22 | 13.90 | 13.96 | 3,924,797 | -0.03(-0.19%) |
May 26, 2004 | 14.00 | 14.19 | 13.99 | 13.99 | 3,720,589 | -0.06(-0.44%) |
May 25, 2004 | 13.62 | 14.18 | 13.60 | 14.05 | 5,872,112 | +0.44(+3.21%) |
May 24, 2004 | 13.60 | 13.76 | 13.49 | 13.62 | 3,821,179 | +0.04(+0.26%) |
May 21, 2004 | 13.38 | 13.61 | 13.32 | 13.58 | 4,505,123 | +0.36(+2.70%) |
May 20, 2004 | 13.15 | 13.31 | 13.11 | 13.22 | 3,234,573 | +0.05(+0.41%) |
May 19, 2004 | 13.38 | 13.60 | 13.06 | 13.17 | 4,546,390 | -0.11(-0.81%) |
May 18, 2004 | 12.84 | 13.29 | 12.82 | 13.28 | 4,038,619 | +0.54(+4.27%) |
May 17, 2004 | 12.62 | 12.87 | 12.53 | 12.73 | 3,687,508 | -0.04(-0.28%) |
May 14, 2004 | 12.48 | 12.87 | 12.48 | 12.77 | 4,575,098 | +0.23(+1.85%) |
May 13, 2004 | 12.52 | 12.64 | 12.40 | 12.54 | 2,724,672 | +0.13(+1.08%) |
May 12, 2004 | 12.41 | 12.46 | 12.09 | 12.40 | 2,584,160 | +0.00(+0.00%) |
May 11, 2004 | 12.40 | 12.63 | 12.35 | 12.40 | 3,056,719 | +0.02(+0.14%) |
May 10, 2004 | 12.49 | 12.62 | 12.17 | 12.39 | 4,215,801 | -0.10(-0.79%) |
May 07, 2004 | 12.67 | 12.85 | 12.48 | 12.48 | 2,671,293 | -0.24(-1.89%) |
May 06, 2004 | 12.79 | 12.79 | 12.61 | 12.73 | 2,943,121 | -0.16(-1.25%) |
May 05, 2004 | 12.83 | 13.02 | 12.77 | 12.89 | 3,040,907 | -0.04(-0.28%) |
May 04, 2004 | 13.02 | 13.04 | 12.81 | 12.92 | 4,035,367 | +0.06(+0.49%) |
May 03, 2004 | 12.71 | 12.91 | 12.48 | 12.86 | 3,642,091 | +0.12(+0.98%) |
Apr 30, 2004 | 12.77 | 12.97 | 12.70 | 12.73 | 2,389,148 | -0.03(-0.21%) |
Apr 29, 2004 | 13.05 | 13.14 | 12.71 | 12.76 | 3,146,543 | -0.30(-2.32%) |
Apr 28, 2004 | 13.23 | 13.32 | 13.06 | 13.06 | 2,737,792 | -0.08(-0.61%) |
Apr 27, 2004 | 13.29 | 13.35 | 13.09 | 13.14 | 4,627,916 | +0.01(+0.07%) |
Apr 26, 2004 | 13.37 | 13.42 | 13.06 | 13.14 | 3,432,164 | -0.22(-1.67%) |
Apr 23, 2004 | 13.54 | 13.58 | 13.33 | 13.36 | 3,752,325 | -0.18(-1.32%) |
Apr 22, 2004 | 13.20 | 13.64 | 13.19 | 13.54 | 6,939,239 | +0.40(+3.06%) |
Apr 21, 2004 | 12.96 | 13.24 | 12.80 | 13.14 | 4,046,020 | +0.15(+1.17%) |
Apr 20, 2004 | 13.11 | 13.25 | 12.96 | 12.98 | 2,873,594 | +0.03(+0.21%) |
Apr 19, 2004 | 13.06 | 13.13 | 12.93 | 12.96 | 2,481,103 | -0.17(-1.29%) |
Apr 16, 2004 | 13.15 | 13.22 | 13.02 | 13.13 | 2,681,273 | -0.10(-0.74%) |
Apr 15, 2004 | 13.42 | 13.42 | 13.05 | 13.22 | 5,114,269 | -0.21(-1.53%) |
Apr 14, 2004 | 13.22 | 13.47 | 13.20 | 13.43 | 3,285,821 | +0.12(+0.94%) |
Apr 13, 2004 | 13.42 | 13.47 | 13.25 | 13.30 | 4,619,730 | -0.10(-0.73%) |
Apr 12, 2004 | 13.34 | 13.45 | 13.33 | 13.40 | 3,302,082 | +0.06(+0.47%) |
Apr 08, 2004 | 13.42 | 13.52 | 13.22 | 13.34 | 3,703,320 | -0.04(-0.33%) |
Apr 07, 2004 | 13.40 | 13.46 | 13.24 | 13.38 | 4,023,032 | -0.02(-0.13%) |
Apr 06, 2004 | 13.47 | 13.61 | 12.71 | 13.40 | 6,196,871 | +0.04(+0.33%) |
Apr 05, 2004 | 13.32 | 13.42 | 13.31 | 13.36 | 5,777,578 | +0.05(+0.40%) |
Apr 02, 2004 | 12.97 | 13.32 | 12.97 | 13.30 | 8,982,211 | +0.52(+4.04%) |
Apr 01, 2004 | 12.71 | 12.80 | 12.62 | 12.79 | 6,207,973 | +0.12(+0.92%) |
Mar 31, 2004 | 12.49 | 12.81 | 12.40 | 12.67 | 8,983,556 | +0.17(+1.35%) |
Mar 30, 2004 | 12.58 | 12.64 | 12.43 | 12.50 | 4,548,969 | -0.08(-0.64%) |
Mar 29, 2004 | 12.59 | 12.70 | 12.49 | 12.58 | 5,417,384 | +0.15(+1.22%) |
Mar 26, 2004 | 12.44 | 12.66 | 12.38 | 12.43 | 10,202,970 | +0.09(+0.72%) |
Mar 25, 2004 | 12.13 | 12.50 | 12.06 | 12.34 | 8,632,109 | +0.41(+3.44%) |
Mar 24, 2004 | 11.90 | 12.06 | 11.87 | 11.93 | 3,649,156 | +0.04(+0.38%) |
Mar 23, 2004 | 11.97 | 12.13 | 11.89 | 11.89 | 4,841,319 | +0.03(+0.23%) |
Mar 22, 2004 | 12.35 | 12.35 | 11.78 | 11.86 | 4,708,657 | -0.21(-1.70%) |
Mar 19, 2004 | 12.05 | 12.24 | 11.99 | 12.07 | 4,562,090 | -0.02(-0.15%) |
Mar 18, 2004 | 12.46 | 12.48 | 12.02 | 12.08 | 7,201,535 | -0.10(-0.81%) |
Mar 17, 2004 | 12.04 | 12.29 | 12.02 | 12.18 | 6,022,156 | +0.20(+1.64%) |
Mar 16, 2004 | 12.20 | 12.20 | 11.84 | 11.98 | 6,235,895 | +0.21(+1.74%) |
Mar 15, 2004 | 12.31 | 12.31 | 11.49 | 11.78 | 12,007,082 | -0.62(-4.96%) |
Mar 12, 2004 | 12.26 | 12.44 | 12.17 | 12.40 | 3,247,245 | +0.36(+2.96%) |
Mar 11, 2004 | 12.21 | 12.53 | 11.99 | 12.04 | 6,028,772 | -0.31(-2.53%) |
Mar 10, 2004 | 12.53 | 12.63 | 12.28 | 12.35 | 15,491,504 | -0.22(-1.77%) |
Mar 09, 2004 | 12.79 | 12.79 | 12.43 | 12.57 | 3,808,956 | -0.21(-1.61%) |
Mar 08, 2004 | 12.92 | 12.96 | 12.75 | 12.78 | 4,052,861 | -0.13(-1.04%) |
Mar 05, 2004 | 12.79 | 12.95 | 12.68 | 12.91 | 5,562,157 | +0.07(+0.56%) |
Mar 04, 2004 | 12.65 | 12.85 | 12.62 | 12.84 | 5,289,768 | +0.22(+1.77%) |
Mar 03, 2004 | 12.40 | 12.66 | 12.40 | 12.62 | 5,162,713 | +0.21(+1.65%) |
Mar 02, 2004 | 12.37 | 12.47 | 12.31 | 12.41 | 5,698,295 | -0.04(-0.29%) |
Mar 01, 2004 | 12.48 | 12.49 | 12.30 | 12.45 | 7,712,334 | +0.13(+1.09%) |
Feb 27, 2004 | 12.64 | 12.71 | 12.31 | 12.31 | 6,854,237 | -0.27(-2.13%) |
Feb 26, 2004 | 12.58 | 12.66 | 12.49 | 12.58 | 2,954,783 | -0.12(-0.98%) |
Feb 25, 2004 | 12.61 | 12.93 | 12.49 | 12.71 | 4,574,425 | +0.19(+1.50%) |
Feb 24, 2004 | 12.79 | 12.84 | 12.44 | 12.52 | 4,853,318 | -0.27(-2.09%) |
Feb 23, 2004 | 13.06 | 13.14 | 12.71 | 12.79 | 3,984,455 | -0.28(-2.12%) |
Feb 20, 2004 | 13.19 | 13.22 | 12.98 | 13.06 | 3,540,492 | +0.03(+0.21%) |
Feb 19, 2004 | 13.22 | 13.27 | 12.99 | 13.04 | 3,579,741 | -0.15(-1.15%) |
Feb 18, 2004 | 13.33 | 13.33 | 13.13 | 13.19 | 3,839,121 | -0.12(-0.87%) |
Feb 17, 2004 | 13.24 | 13.32 | 13.12 | 13.30 | 4,041,535 | +0.33(+2.54%) |
Feb 13, 2004 | 13.25 | 13.29 | 12.84 | 12.97 | 3,714,982 | -0.29(-2.22%) |
Feb 12, 2004 | 13.15 | 13.37 | 13.14 | 13.27 | 4,072,373 | +0.21(+1.64%) |
Feb 11, 2004 | 13.03 | 13.10 | 12.93 | 13.06 | 2,759,547 | -0.04(-0.34%) |
Feb 10, 2004 | 13.03 | 13.16 | 12.98 | 13.10 | 3,666,313 | +0.04(+0.27%) |
Feb 09, 2004 | 13.18 | 13.28 | 13.05 | 13.06 | 2,375,803 | -0.15(-1.15%) |
Feb 06, 2004 | 12.99 | 13.25 | 12.93 | 13.22 | 3,597,908 | +0.16(+1.23%) |
Feb 05, 2004 | 12.93 | 13.14 | 12.89 | 13.06 | 3,498,439 | +0.19(+1.46%) |
Feb 04, 2004 | 12.84 | 13.06 | 12.75 | 12.87 | 5,424,449 | -0.04(-0.28%) |
Feb 03, 2004 | 13.13 | 13.20 | 12.66 | 12.90 | 6,112,990 | -0.31(-2.36%) |
Feb 02, 2004 | 13.33 | 13.41 | 13.13 | 13.22 | 5,222,820 | -0.12(-0.87%) |
Jan 30, 2004 | 13.38 | 13.49 | 13.26 | 13.33 | 5,749,767 | -0.08(-0.60%) |
Jan 29, 2004 | 13.57 | 13.73 | 13.25 | 13.41 | 5,498,013 | -0.11(-0.79%) |
Jan 28, 2004 | 13.87 | 13.87 | 13.38 | 13.52 | 9,156,477 | -0.44(-3.13%) |
Jan 27, 2004 | 13.92 | 14.04 | 13.88 | 13.96 | 6,563,009 | +0.09(+0.64%) |
Jan 26, 2004 | 13.91 | 14.00 | 13.67 | 13.87 | 5,135,575 | -0.14(-1.02%) |
Jan 23, 2004 | 13.95 | 14.01 | 13.66 | 14.01 | 8,133,533 | +0.20(+1.42%) |
Jan 22, 2004 | 13.71 | 14.00 | 13.60 | 13.81 | 9,617,485 | +0.35(+2.58%) |
Jan 21, 2004 | 13.48 | 13.57 | 13.20 | 13.47 | 8,543,294 | -0.03(-0.20%) |
Jan 20, 2004 | 13.82 | 13.87 | 13.43 | 13.49 | 5,525,823 | -0.39(-2.83%) |
Jan 16, 2004 | 13.89 | 13.94 | 13.82 | 13.88 | 3,700,068 | +0.07(+0.52%) |
Jan 15, 2004 | 13.80 | 13.92 | 13.71 | 13.81 | 3,628,410 | +0.00(+0.00%) |
Jan 14, 2004 | 13.70 | 13.94 | 13.65 | 13.81 | 4,665,932 | +0.12(+0.91%) |
Jan 13, 2004 | 13.65 | 13.71 | 13.60 | 13.69 | 3,726,308 | +0.03(+0.20%) |
Jan 12, 2004 | 13.73 | 13.88 | 13.55 | 13.66 | 3,512,457 | +0.04(+0.26%) |
Jan 09, 2004 | 14.19 | 14.20 | 13.61 | 13.63 | 9,162,420 | -0.69(-4.80%) |
Jan 08, 2004 | 14.76 | 14.76 | 14.27 | 14.31 | 5,053,713 | -0.45(-3.08%) |
Jan 07, 2004 | 14.49 | 14.80 | 14.46 | 14.77 | 5,493,975 | +0.29(+1.97%) |
Jan 06, 2004 | 14.18 | 14.49 | 14.18 | 14.48 | 5,861,347 | +0.22(+1.56%) |
Jan 05, 2004 | 14.21 | 14.26 | 14.12 | 14.26 | 5,005,941 | +0.04(+0.31%) |
Jan 02, 2004 | 14.46 | 14.62 | 14.12 | 14.21 | 2,604,009 | -0.18(-1.24%) |
Dec 31, 2003 | 14.28 | 14.44 | 14.28 | 14.39 | 2,086,369 | +0.07(+0.50%) |
Dec 30, 2003 | 14.18 | 14.32 | 14.16 | 14.32 | 1,992,620 | +0.04(+0.25%) |
Dec 29, 2003 | 14.18 | 14.31 | 14.05 | 14.29 | 2,390,381 | +0.15(+1.07%) |
Dec 26, 2003 | 14.09 | 14.21 | 14.06 | 14.13 | 843,967 | +0.02(+0.13%) |
Dec 24, 2003 | 14.27 | 14.43 | 14.12 | 14.12 | 1,160,315 | -0.26(-1.80%) |
Dec 23, 2003 | 14.41 | 14.49 | 14.30 | 14.37 | 3,022,292 | -0.04(-0.31%) |
Dec 22, 2003 | 14.22 | 14.45 | 13.96 | 14.42 | 2,709,084 | +0.19(+1.32%) |
Dec 19, 2003 | 14.46 | 14.46 | 14.18 | 14.23 | 2,809,786 | -0.15(-1.05%) |
Dec 18, 2003 | 14.17 | 14.43 | 14.04 | 14.38 | 2,963,867 | +0.21(+1.45%) |
Dec 17, 2003 | 14.06 | 14.19 | 14.04 | 14.18 | 2,643,370 | +0.05(+0.38%) |
Dec 16, 2003 | 13.96 | 14.18 | 13.64 | 14.13 | 4,530,578 | +0.10(+0.70%) |
Dec 15, 2003 | 14.17 | 14.54 | 14.00 | 14.03 | 3,016,348 | -0.14(-1.01%) |
Dec 12, 2003 | 14.27 | 14.37 | 14.16 | 14.17 | 3,613,720 | -0.10(-0.69%) |
Dec 11, 2003 | 14.02 | 14.36 | 14.02 | 14.27 | 3,734,719 | +0.27(+1.91%) |
Dec 10, 2003 | 14.00 | 14.43 | 13.96 | 14.00 | 4,502,319 | +0.00(+0.00%) |
Dec 09, 2003 | 14.22 | 14.25 | 13.97 | 14.00 | 5,445,307 | -0.11(-0.76%) |
Dec 08, 2003 | 14.00 | 14.21 | 13.88 | 14.11 | 6,491,912 | +0.21(+1.48%) |
Dec 05, 2003 | 14.27 | 14.71 | 13.87 | 13.90 | 9,967,811 | -0.90(-6.08%) |
Dec 04, 2003 | 15.83 | 15.85 | 14.61 | 14.80 | 12,289,676 | -1.09(-6.85%) |
Dec 03, 2003 | 15.97 | 16.27 | 15.86 | 15.89 | 2,223,517 | -0.10(-0.61%) |
Dec 02, 2003 | 16.54 | 16.56 | 15.88 | 15.99 | 3,694,124 | -0.45(-2.77%) |
Dec 01, 2003 | 16.16 | 16.49 | 16.05 | 16.44 | 2,507,792 | +0.41(+2.56%) |
Nov 28, 2003 | 16.06 | 16.18 | 16.02 | 16.03 | 923,475 | -0.07(-0.44%) |
Nov 26, 2003 | 16.14 | 16.18 | 15.64 | 16.10 | 2,228,899 | +0.12(+0.78%) |
Nov 25, 2003 | 15.96 | 16.14 | 15.92 | 15.98 | 2,138,627 | -0.14(-0.89%) |
Nov 24, 2003 | 15.68 | 16.14 | 15.63 | 16.12 | 3,589,946 | +0.61(+3.91%) |
Nov 21, 2003 | 15.59 | 15.71 | 15.38 | 15.52 | 2,235,404 | +0.05(+0.35%) |
Nov 20, 2003 | 15.25 | 15.53 | 15.19 | 15.46 | 4,128,892 | -0.03(-0.17%) |
Nov 19, 2003 | 15.69 | 15.69 | 15.28 | 15.49 | 4,021,462 | -0.13(-0.86%) |
Nov 18, 2003 | 16.19 | 16.22 | 15.61 | 15.62 | 3,702,647 | -0.54(-3.36%) |
Nov 17, 2003 | 16.17 | 16.68 | 15.97 | 16.17 | 2,421,893 | -0.50(-3.00%) |
Nov 14, 2003 | 16.68 | 16.82 | 16.54 | 16.67 | 2,044,653 | -0.13(-0.80%) |
Nov 13, 2003 | 16.79 | 16.87 | 16.52 | 16.80 | 1,859,958 | +0.02(+0.11%) |
Nov 12, 2003 | 16.40 | 16.90 | 16.40 | 16.78 | 3,493,169 | +0.37(+2.23%) |
Nov 11, 2003 | 16.49 | 16.52 | 16.36 | 16.42 | 1,739,744 | -0.18(-1.08%) |
Nov 10, 2003 | 16.61 | 16.76 | 16.29 | 16.60 | 3,370,263 | -0.12(-0.69%) |
Nov 07, 2003 | 16.73 | 16.80 | 16.60 | 16.71 | 1,874,200 | -0.03(-0.16%) |
Nov 06, 2003 | 16.52 | 16.76 | 16.42 | 16.74 | 1,917,934 | +0.17(+1.02%) |
Nov 05, 2003 | 16.84 | 16.63 | 16.43 | 16.57 | 2,133,244 | -0.02(-0.11%) |
Nov 04, 2003 | 16.84 | 16.83 | 16.54 | 16.59 | 1,655,526 | -0.26(-1.54%) |