Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 17.71 | 17.76 | 17.64 | 17.65 | 407,988 | +0.11(+0.65%) |
Nov 29, 2004 | 17.51 | 17.64 | 17.42 | 17.54 | 504,172 | +0.10(+0.56%) |
Nov 26, 2004 | 17.18 | 17.45 | 17.18 | 17.44 | 162,508 | +0.28(+1.63%) |
Nov 24, 2004 | 17.01 | 17.17 | 17.01 | 17.16 | 96,976 | +0.16(+0.94%) |
Nov 23, 2004 | 17.00 | 17.03 | 16.92 | 17.00 | 99,883 | +0.09(+0.54%) |
Nov 22, 2004 | 16.81 | 16.95 | 16.80 | 16.91 | 128,949 | +0.04(+0.22%) |
Nov 19, 2004 | 17.29 | 17.29 | 16.87 | 16.87 | 641,181 | -0.36(-2.11%) |
Nov 18, 2004 | 17.26 | 17.29 | 17.20 | 17.23 | 109,263 | -0.03(-0.18%) |
Nov 17, 2004 | 17.22 | 17.39 | 17.14 | 17.26 | 960,385 | +0.17(+0.97%) |
Nov 16, 2004 | 17.14 | 17.16 | 17.01 | 17.10 | 225,530 | -0.02(-0.13%) |
Nov 15, 2004 | 17.20 | 17.22 | 17.05 | 17.12 | 119,437 | +0.02(+0.13%) |
Nov 12, 2004 | 17.12 | 17.26 | 17.09 | 17.10 | 530,464 | +0.03(+0.18%) |
Nov 11, 2004 | 16.92 | 17.09 | 16.86 | 17.07 | 565,608 | +0.23(+1.39%) |
Nov 10, 2004 | 16.83 | 16.88 | 16.73 | 16.83 | 102,657 | +0.09(+0.54%) |
Nov 09, 2004 | 16.78 | 16.82 | 16.60 | 16.74 | 153,127 | +0.01(+0.05%) |
Nov 08, 2004 | 16.88 | 16.92 | 16.71 | 16.73 | 65,796 | -0.18(-1.07%) |
Nov 05, 2004 | 17.03 | 17.06 | 16.83 | 16.92 | 298,460 | +0.00(+0.00%) |
Nov 04, 2004 | 16.77 | 16.92 | 16.62 | 16.92 | 1,748,617 | +0.11(+0.68%) |
Nov 03, 2004 | 16.84 | 16.88 | 16.61 | 16.80 | 1,283,948 | +0.34(+2.07%) |
Nov 02, 2004 | 16.47 | 16.65 | 16.40 | 16.46 | 401,646 | +0.08(+0.46%) |
Nov 01, 2004 | 16.31 | 16.41 | 16.25 | 16.39 | 167,000 | +0.14(+0.89%) |
Oct 29, 2004 | 16.13 | 16.31 | 16.09 | 16.24 | 59,718 | +0.19(+1.18%) |
Oct 28, 2004 | 16.14 | 16.16 | 16.05 | 16.05 | 160,526 | -0.09(-0.56%) |
Oct 27, 2004 | 15.89 | 16.24 | 15.83 | 16.14 | 565,608 | +0.23(+1.43%) |
Oct 26, 2004 | 15.63 | 15.96 | 15.61 | 15.92 | 291,194 | +0.33(+2.09%) |
Oct 25, 2004 | 15.70 | 15.73 | 15.56 | 15.59 | 418,690 | -0.10(-0.63%) |
Oct 22, 2004 | 15.80 | 15.85 | 15.64 | 15.69 | 149,692 | -0.05(-0.34%) |
Oct 21, 2004 | 15.53 | 15.78 | 15.53 | 15.74 | 1,138,351 | +0.17(+1.07%) |
Oct 20, 2004 | 15.55 | 15.63 | 15.49 | 15.58 | 326,470 | +0.05(+0.29%) |
Oct 19, 2004 | 15.61 | 15.75 | 15.53 | 15.53 | 215,224 | -0.01(-0.05%) |
Oct 18, 2004 | 15.36 | 15.54 | 15.36 | 15.54 | 774,491 | +0.02(+0.15%) |
Oct 15, 2004 | 15.33 | 15.52 | 15.30 | 15.52 | 48,752 | +0.14(+0.89%) |
Oct 14, 2004 | 15.57 | 15.65 | 15.38 | 15.38 | 529,671 | -0.25(-1.60%) |
Oct 13, 2004 | 15.82 | 15.83 | 15.58 | 15.63 | 164,622 | -0.20(-1.24%) |
Oct 12, 2004 | 15.74 | 15.83 | 15.59 | 15.83 | 44,392 | +0.10(+0.63%) |
Oct 11, 2004 | 15.74 | 15.82 | 15.70 | 15.73 | 186,554 | +0.02(+0.10%) |
Oct 08, 2004 | 15.99 | 15.99 | 15.69 | 15.71 | 272,564 | -0.25(-1.56%) |
Oct 07, 2004 | 15.92 | 15.99 | 15.89 | 15.96 | 326,470 | +0.04(+0.24%) |
Oct 06, 2004 | 15.91 | 15.99 | 15.74 | 15.92 | 52,848 | -0.01(-0.05%) |
Oct 05, 2004 | 16.05 | 16.05 | 15.91 | 15.93 | 93,409 | -0.06(-0.38%) |
Oct 04, 2004 | 15.84 | 16.01 | 15.82 | 15.99 | 117,191 | +0.20(+1.25%) |
Oct 01, 2004 | 15.58 | 15.80 | 15.58 | 15.80 | 120,758 | +0.32(+2.05%) |
Sep 30, 2004 | 15.64 | 15.64 | 15.48 | 15.48 | 1,497,059 | -0.06(-0.39%) |
Sep 29, 2004 | 15.33 | 15.63 | 15.33 | 15.54 | 293,440 | +0.10(+0.64%) |
Sep 28, 2004 | 15.17 | 15.44 | 15.17 | 15.44 | 181,005 | +0.20(+1.34%) |
Sep 27, 2004 | 15.19 | 15.33 | 15.18 | 15.24 | 520,687 | -0.22(-1.42%) |
Sep 24, 2004 | 15.39 | 15.46 | 15.33 | 15.46 | 395,040 | +0.17(+1.09%) |
Sep 23, 2004 | 15.43 | 15.43 | 15.29 | 15.29 | 628,233 | -0.11(-0.69%) |
Sep 22, 2004 | 15.52 | 15.52 | 15.33 | 15.39 | 420,672 | -0.17(-1.12%) |
Sep 21, 2004 | 15.46 | 15.57 | 15.43 | 15.57 | 68,702 | +0.12(+0.78%) |
Sep 20, 2004 | 15.43 | 15.47 | 15.36 | 15.45 | 214,431 | +0.02(+0.10%) |
Sep 17, 2004 | 15.17 | 15.44 | 15.17 | 15.43 | 480,126 | +0.23(+1.49%) |
Sep 16, 2004 | 15.13 | 15.21 | 15.10 | 15.21 | 153,524 | +0.17(+1.11%) |
Sep 15, 2004 | 15.12 | 15.15 | 15.04 | 15.04 | 104,375 | -0.06(-0.40%) |
Sep 14, 2004 | 14.99 | 15.12 | 14.99 | 15.10 | 109,395 | +0.14(+0.96%) |
Sep 13, 2004 | 14.96 | 15.15 | 14.96 | 14.96 | 163,169 | +0.04(+0.25%) |
Sep 10, 2004 | 14.76 | 15.04 | 14.76 | 14.92 | 59,454 | +0.04(+0.25%) |
Sep 09, 2004 | 14.81 | 14.92 | 14.73 | 14.88 | 111,377 | +0.08(+0.56%) |
Sep 08, 2004 | 14.70 | 14.87 | 14.70 | 14.80 | 247,462 | +0.05(+0.36%) |
Sep 07, 2004 | 14.59 | 14.80 | 14.59 | 14.74 | 190,650 | +0.12(+0.83%) |
Sep 03, 2004 | 14.71 | 14.71 | 14.62 | 14.62 | 184,044 | -0.10(-0.67%) |
Sep 02, 2004 | 14.72 | 14.74 | 14.65 | 14.72 | 42,146 | -0.04(-0.26%) |
Sep 01, 2004 | 14.71 | 14.77 | 14.68 | 14.76 | 95,259 | +0.06(+0.41%) |
Aug 31, 2004 | 14.59 | 14.70 | 14.56 | 14.70 | 3,096,380 | +0.17(+1.15%) |
Aug 30, 2004 | 14.59 | 14.59 | 14.49 | 14.53 | 238,477 | -0.10(-0.67%) |
Aug 27, 2004 | 14.62 | 14.66 | 14.58 | 14.63 | 31,444 | -0.02(-0.10%) |
Aug 26, 2004 | 14.65 | 14.66 | 14.57 | 14.65 | 22,856 | -0.01(-0.05%) |
Aug 25, 2004 | 14.53 | 14.65 | 14.53 | 14.65 | 56,415 | +0.03(+0.21%) |
Aug 24, 2004 | 14.55 | 14.63 | 14.52 | 14.62 | 72,005 | +0.10(+0.68%) |
Aug 23, 2004 | 14.55 | 14.62 | 14.55 | 14.52 | 216,545 | -0.06(-0.41%) |
Aug 20, 2004 | 14.51 | 14.61 | 14.47 | 14.59 | 162,244 | +0.08(+0.52%) |
Aug 19, 2004 | 14.43 | 14.55 | 14.43 | 14.51 | 78,347 | +0.04(+0.26%) |
Aug 18, 2004 | 14.39 | 14.47 | 14.37 | 14.47 | 94,334 | +0.08(+0.58%) |
Aug 17, 2004 | 14.27 | 14.47 | 14.27 | 14.39 | 476,427 | +0.18(+1.28%) |
Aug 16, 2004 | 13.93 | 14.27 | 13.93 | 14.21 | 1,634,597 | +0.17(+1.19%) |
Aug 13, 2004 | 13.93 | 14.04 | 13.93 | 14.04 | 347,609 | +0.12(+0.87%) |
Aug 12, 2004 | 13.95 | 13.96 | 13.89 | 13.92 | 100,940 | -0.02(-0.16%) |
Aug 11, 2004 | 13.97 | 13.98 | 13.93 | 13.94 | 19,553 | -0.14(-0.97%) |
Aug 10, 2004 | 14.00 | 14.12 | 14.00 | 14.08 | 15,590 | +0.14(+0.98%) |
Aug 09, 2004 | 14.03 | 14.09 | 13.94 | 13.94 | 27,216 | -0.07(-0.49%) |
Aug 06, 2004 | 14.23 | 14.23 | 14.00 | 14.01 | 1,969,787 | -0.34(-2.37%) |
Aug 05, 2004 | 14.22 | 14.36 | 14.22 | 14.35 | 487,921 | +0.13(+0.90%) |
Aug 04, 2004 | 14.49 | 14.49 | 14.18 | 14.22 | 1,147,071 | -0.27(-1.88%) |
Aug 03, 2004 | 14.53 | 14.59 | 14.46 | 14.49 | 148,503 | +0.04(+0.26%) |
Aug 02, 2004 | 14.24 | 14.52 | 14.24 | 14.46 | 606,301 | +0.05(+0.32%) |
Jul 30, 2004 | 14.45 | 14.45 | 14.39 | 14.41 | 13,872 | -0.02(-0.16%) |
Jul 29, 2004 | 14.47 | 14.51 | 14.34 | 14.43 | 40,296 | +0.16(+1.11%) |
Jul 28, 2004 | 14.41 | 14.41 | 14.07 | 14.27 | 95,523 | -0.02(-0.11%) |
Jul 27, 2004 | 14.09 | 14.33 | 14.08 | 14.29 | 58,397 | +0.33(+2.33%) |
Jul 26, 2004 | 14.03 | 14.13 | 13.93 | 13.96 | 147,578 | -0.11(-0.75%) |
Jul 23, 2004 | 14.22 | 14.22 | 14.05 | 14.07 | 19,553 | -0.18(-1.27%) |
Jul 22, 2004 | 14.12 | 14.25 | 14.01 | 14.25 | 38,447 | +0.06(+0.43%) |
Jul 21, 2004 | 14.46 | 14.48 | 14.18 | 14.19 | 35,276 | -0.15(-1.05%) |
Jul 20, 2004 | 14.12 | 14.40 | 14.12 | 14.34 | 71,213 | +0.17(+1.23%) |
Jul 19, 2004 | 14.24 | 14.40 | 14.13 | 14.17 | 166,868 | -0.06(-0.43%) |
Jul 16, 2004 | 14.03 | 14.28 | 14.03 | 14.23 | 54,433 | +0.33(+2.40%) |
Jul 15, 2004 | 14.03 | 14.07 | 13.84 | 13.90 | 87,728 | -0.14(-0.97%) |
Jul 14, 2004 | 14.24 | 14.26 | 14.03 | 14.03 | 44,921 | -0.22(-1.57%) |
Jul 13, 2004 | 14.30 | 14.44 | 14.19 | 14.26 | 108,206 | -0.21(-1.48%) |
Jul 12, 2004 | 14.31 | 14.49 | 14.23 | 14.47 | 184,968 | +0.11(+0.74%) |
Jul 09, 2004 | 14.21 | 14.42 | 14.16 | 14.37 | 689,537 | +0.08(+0.58%) |
Jul 08, 2004 | 14.20 | 14.43 | 14.09 | 14.28 | 722,832 | -0.03(-0.21%) |
Jul 07, 2004 | 14.46 | 14.63 | 14.31 | 14.31 | 129,610 | -0.19(-1.30%) |
Jul 06, 2004 | 14.65 | 14.77 | 14.49 | 14.50 | 152,599 | -0.16(-1.08%) |
Jul 02, 2004 | 14.72 | 14.84 | 14.65 | 14.66 | 21,799 | -0.10(-0.67%) |
Jul 01, 2004 | 14.82 | 14.87 | 14.68 | 14.76 | 211,260 | +0.01(+0.05%) |
Jun 30, 2004 | 14.61 | 14.75 | 14.57 | 14.75 | 36,333 | +0.20(+1.41%) |
Jun 29, 2004 | 14.46 | 14.61 | 14.46 | 14.55 | 71,213 | +0.01(+0.05%) |
Jun 28, 2004 | 14.83 | 14.83 | 14.54 | 14.54 | 57,604 | -0.26(-1.74%) |
Jun 25, 2004 | 14.83 | 14.92 | 14.73 | 14.80 | 272,432 | -0.04(-0.25%) |
Jun 24, 2004 | 14.83 | 14.97 | 14.76 | 14.83 | 184,440 | +0.08(+0.51%) |
Jun 23, 2004 | 14.77 | 14.87 | 14.65 | 14.76 | 61,568 | -0.05(-0.36%) |
Jun 22, 2004 | 15.00 | 15.00 | 14.80 | 14.81 | 24,045 | -0.14(-0.91%) |
Jun 21, 2004 | 15.06 | 15.13 | 14.83 | 14.95 | 46,638 | +0.02(+0.15%) |
Jun 18, 2004 | 14.91 | 14.95 | 14.83 | 14.93 | 83,896 | +0.09(+0.61%) |
Jun 17, 2004 | 14.80 | 14.84 | 14.62 | 14.83 | 35,011 | +0.11(+0.77%) |
Jun 16, 2004 | 14.81 | 14.81 | 14.68 | 14.72 | 22,592 | +0.00(+0.00%) |
Jun 15, 2004 | 14.57 | 14.99 | 14.57 | 14.72 | 180,608 | +0.23(+1.57%) |
Jun 14, 2004 | 14.59 | 14.69 | 14.49 | 14.49 | 79,272 | -0.34(-2.30%) |
Jun 10, 2004 | 14.98 | 15.02 | 14.80 | 14.83 | 38,447 | +0.02(+0.10%) |
Jun 09, 2004 | 15.13 | 15.13 | 14.82 | 14.82 | 64,871 | -0.39(-2.54%) |
Jun 08, 2004 | 15.21 | 15.30 | 15.08 | 15.21 | 284,984 | +0.09(+0.60%) |
Jun 07, 2004 | 14.95 | 15.21 | 14.81 | 15.12 | 413,009 | +0.50(+3.42%) |
Jun 04, 2004 | 14.43 | 14.75 | 14.43 | 14.62 | 122,211 | +0.20(+1.36%) |
Jun 03, 2004 | 14.27 | 14.55 | 14.27 | 14.42 | 286,701 | -0.11(-0.73%) |
Jun 02, 2004 | 14.46 | 14.60 | 14.42 | 14.52 | 307,180 | +0.11(+0.74%) |
Jun 01, 2004 | 14.61 | 14.65 | 14.42 | 14.42 | 150,617 | -0.23(-1.55%) |
May 28, 2004 | 14.65 | 14.79 | 14.52 | 14.65 | 2,315,018 | +0.04(+0.26%) |
May 27, 2004 | 14.46 | 14.65 | 14.46 | 14.61 | 147,975 | +0.19(+1.31%) |
May 26, 2004 | 14.41 | 14.62 | 14.41 | 14.42 | 96,051 | +0.06(+0.42%) |
May 25, 2004 | 14.15 | 14.44 | 14.15 | 14.36 | 252,879 | +0.15(+1.07%) |
May 24, 2004 | 14.18 | 14.31 | 14.15 | 14.21 | 296,610 | +0.14(+0.97%) |
May 21, 2004 | 14.01 | 14.21 | 14.00 | 14.07 | 94,466 | +0.10(+0.70%) |
May 20, 2004 | 14.14 | 14.14 | 13.89 | 13.97 | 77,819 | -0.18(-1.28%) |
May 19, 2004 | 14.11 | 14.31 | 14.08 | 14.15 | 620,438 | +0.33(+2.35%) |
May 18, 2004 | 13.74 | 13.96 | 13.64 | 13.83 | 249,179 | +0.21(+1.56%) |
May 17, 2004 | 13.63 | 13.74 | 13.51 | 13.62 | 519,630 | -0.41(-2.91%) |
May 14, 2004 | 13.81 | 14.09 | 13.81 | 14.03 | 417,633 | +0.25(+1.81%) |
May 13, 2004 | 13.59 | 13.85 | 13.56 | 13.78 | 427,278 | -0.03(-0.22%) |
May 12, 2004 | 13.85 | 13.85 | 13.47 | 13.81 | 328,716 | -0.08(-0.60%) |
May 11, 2004 | 13.56 | 13.94 | 13.53 | 13.89 | 907,537 | +0.74(+5.64%) |
May 10, 2004 | 13.55 | 13.59 | 13.00 | 13.15 | 617,532 | -0.67(-4.82%) |
May 07, 2004 | 13.87 | 14.06 | 13.81 | 13.81 | 716,094 | -0.20(-1.40%) |
May 06, 2004 | 14.34 | 14.45 | 13.85 | 14.01 | 447,096 | -0.61(-4.14%) |
May 05, 2004 | 14.86 | 14.94 | 14.51 | 14.62 | 216,677 | -0.20(-1.38%) |
May 04, 2004 | 14.53 | 14.88 | 14.53 | 14.82 | 98,033 | +0.26(+1.77%) |
May 03, 2004 | 14.23 | 14.74 | 14.23 | 14.56 | 667,473 | +0.33(+2.29%) |
Apr 30, 2004 | 14.34 | 14.49 | 14.16 | 14.24 | 689,670 | -0.11(-0.74%) |
Apr 29, 2004 | 14.68 | 14.79 | 14.19 | 14.34 | 573,271 | -0.33(-2.22%) |
Apr 28, 2004 | 15.40 | 15.40 | 14.65 | 14.67 | 199,502 | -0.76(-4.91%) |
Apr 27, 2004 | 15.52 | 15.52 | 15.33 | 15.43 | 680,553 | -0.08(-0.54%) |
Apr 26, 2004 | 15.66 | 15.66 | 15.39 | 15.51 | 177,173 | -0.04(-0.24%) |
Apr 23, 2004 | 15.52 | 15.62 | 15.40 | 15.55 | 223,548 | +0.17(+1.08%) |
Apr 22, 2004 | 15.18 | 15.38 | 15.18 | 15.38 | 171,492 | +0.20(+1.35%) |
Apr 21, 2004 | 15.33 | 15.43 | 15.15 | 15.18 | 182,722 | -0.23(-1.47%) |
Apr 20, 2004 | 15.52 | 15.63 | 15.40 | 15.40 | 52,716 | -0.14(-0.88%) |
Apr 19, 2004 | 15.58 | 15.60 | 15.36 | 15.54 | 106,357 | -0.05(-0.34%) |
Apr 16, 2004 | 15.46 | 15.66 | 15.46 | 15.59 | 94,334 | +0.14(+0.88%) |
Apr 15, 2004 | 15.47 | 15.63 | 15.33 | 15.46 | 501,662 | -0.01(-0.05%) |
Apr 14, 2004 | 15.51 | 15.75 | 15.46 | 15.46 | 350,780 | -0.23(-1.50%) |
Apr 13, 2004 | 16.12 | 16.20 | 15.68 | 15.70 | 339,946 | -0.36(-2.26%) |
Apr 12, 2004 | 16.08 | 16.15 | 15.93 | 16.06 | 214,167 | +0.11(+0.66%) |
Apr 08, 2004 | 16.08 | 16.11 | 15.86 | 15.96 | 359,632 | -0.08(-0.52%) |
Apr 07, 2004 | 15.87 | 16.12 | 15.63 | 16.04 | 205,579 | +0.15(+0.95%) |
Apr 06, 2004 | 16.01 | 16.01 | 15.82 | 15.89 | 171,096 | -0.05(-0.33%) |
Apr 05, 2004 | 16.01 | 16.02 | 15.86 | 15.94 | 226,058 | +0.06(+0.38%) |
Apr 02, 2004 | 16.12 | 16.16 | 15.83 | 15.88 | 339,021 | +0.11(+0.67%) |
Apr 01, 2004 | 15.74 | 15.86 | 15.64 | 15.77 | 270,979 | +0.06(+0.39%) |
Mar 31, 2004 | 15.63 | 15.82 | 15.48 | 15.71 | 805,804 | +0.23(+1.52%) |
Mar 30, 2004 | 15.36 | 15.54 | 15.36 | 15.48 | 81,122 | +0.04(+0.25%) |
Mar 29, 2004 | 15.55 | 15.72 | 15.42 | 15.44 | 166,075 | +0.02(+0.15%) |
Mar 26, 2004 | 15.44 | 15.66 | 15.39 | 15.42 | 172,285 | -0.02(-0.15%) |
Mar 25, 2004 | 15.21 | 15.45 | 15.15 | 15.44 | 324,224 | +0.40(+2.67%) |
Mar 24, 2004 | 14.96 | 15.14 | 14.95 | 15.04 | 155,241 | +0.10(+0.66%) |
Mar 23, 2004 | 14.80 | 15.05 | 14.80 | 14.94 | 61,568 | +0.18(+1.23%) |
Mar 22, 2004 | 15.02 | 15.02 | 14.74 | 14.76 | 1,471,163 | -0.35(-2.30%) |
Mar 19, 2004 | 15.00 | 15.16 | 14.89 | 15.11 | 223,416 | +0.22(+1.47%) |
Mar 18, 2004 | 14.95 | 14.95 | 14.64 | 14.89 | 733,269 | +0.05(+0.31%) |
Mar 17, 2004 | 14.80 | 15.02 | 14.74 | 14.84 | 46,638 | +0.20(+1.34%) |
Mar 16, 2004 | 14.53 | 14.68 | 14.53 | 14.65 | 40,957 | +0.16(+1.10%) |
Mar 15, 2004 | 14.65 | 14.77 | 14.46 | 14.49 | 298,724 | -0.40(-2.69%) |
Mar 12, 2004 | 14.53 | 14.89 | 14.53 | 14.89 | 83,896 | +0.42(+2.93%) |
Mar 11, 2004 | 14.68 | 14.94 | 14.46 | 14.46 | 753,616 | -0.42(-2.85%) |
Mar 10, 2004 | 15.12 | 15.23 | 14.83 | 14.89 | 82,575 | -0.21(-1.40%) |
Mar 09, 2004 | 15.25 | 15.25 | 14.99 | 15.10 | 55,358 | -0.19(-1.24%) |
Mar 08, 2004 | 15.59 | 15.62 | 15.27 | 15.29 | 146,125 | -0.26(-1.66%) |
Mar 05, 2004 | 15.48 | 15.59 | 15.38 | 15.55 | 100,147 | +0.12(+0.79%) |
Mar 04, 2004 | 15.14 | 15.44 | 15.14 | 15.43 | 110,056 | +0.40(+2.67%) |
Mar 03, 2004 | 15.25 | 15.25 | 14.91 | 15.02 | 209,939 | -0.17(-1.15%) |
Mar 02, 2004 | 15.38 | 15.43 | 15.16 | 15.20 | 233,060 | -0.17(-1.08%) |
Mar 01, 2004 | 15.08 | 15.42 | 14.98 | 15.36 | 643,427 | +0.46(+3.10%) |
Feb 27, 2004 | 14.91 | 14.97 | 14.74 | 14.90 | 1,657,718 | +0.07(+0.46%) |
Feb 26, 2004 | 14.72 | 14.84 | 14.72 | 14.83 | 108,603 | +0.11(+0.77%) |
Feb 25, 2004 | 14.65 | 14.74 | 14.58 | 14.72 | 105,432 | +0.08(+0.52%) |
Feb 24, 2004 | 14.49 | 14.68 | 14.24 | 14.65 | 153,788 | +0.08(+0.57%) |
Feb 23, 2004 | 14.83 | 14.83 | 14.46 | 14.56 | 596,392 | -0.24(-1.64%) |
Feb 20, 2004 | 14.99 | 15.05 | 14.67 | 14.80 | 911,897 | -0.26(-1.71%) |
Feb 19, 2004 | 15.34 | 15.36 | 15.06 | 15.06 | 1,482,658 | -0.18(-1.19%) |
Feb 18, 2004 | 15.22 | 15.36 | 15.21 | 15.24 | 351,176 | +0.02(+0.15%) |
Feb 17, 2004 | 15.21 | 15.49 | 15.18 | 15.22 | 930,129 | +0.17(+1.11%) |
Feb 13, 2004 | 15.02 | 15.09 | 14.83 | 15.05 | 349,327 | +0.14(+0.96%) |
Feb 12, 2004 | 14.65 | 14.95 | 14.65 | 14.91 | 1,262,016 | +0.25(+1.70%) |
Feb 11, 2004 | 14.65 | 14.66 | 14.47 | 14.66 | 482,769 | +0.10(+0.68%) |
Feb 10, 2004 | 14.66 | 14.68 | 14.47 | 14.56 | 219,848 | -0.05(-0.31%) |
Feb 09, 2004 | 14.27 | 14.67 | 14.27 | 14.61 | 101,336 | +0.15(+1.05%) |
Feb 06, 2004 | 14.19 | 14.62 | 14.19 | 14.46 | 357,650 | +0.30(+2.08%) |
Feb 05, 2004 | 14.12 | 14.31 | 14.04 | 14.16 | 640,521 | -0.03(-0.21%) |
Feb 04, 2004 | 14.31 | 14.34 | 14.15 | 14.19 | 369,541 | -0.08(-0.58%) |
Feb 03, 2004 | 14.33 | 14.38 | 14.23 | 14.27 | 404,025 | -0.08(-0.58%) |
Feb 02, 2004 | 14.08 | 14.37 | 14.08 | 14.36 | 348,270 | +0.45(+3.27%) |
Jan 30, 2004 | 13.70 | 13.94 | 13.70 | 13.90 | 459,119 | +0.08(+0.55%) |
Jan 29, 2004 | 14.08 | 14.09 | 13.62 | 13.83 | 687,952 | -0.34(-2.40%) |
Jan 28, 2004 | 14.52 | 14.68 | 14.16 | 14.17 | 172,549 | -0.22(-1.53%) |
Jan 27, 2004 | 14.47 | 14.51 | 14.39 | 14.39 | 53,508 | -0.08(-0.57%) |
Jan 26, 2004 | 14.43 | 14.47 | 14.34 | 14.47 | 131,856 | +0.05(+0.31%) |
Jan 23, 2004 | 14.15 | 14.59 | 14.15 | 14.43 | 285,777 | +0.23(+1.65%) |
Jan 22, 2004 | 14.24 | 14.34 | 14.13 | 14.19 | 65,399 | -0.11(-0.74%) |
Jan 21, 2004 | 14.17 | 14.32 | 14.06 | 14.30 | 330,037 | +0.13(+0.91%) |
Jan 20, 2004 | 14.09 | 14.21 | 14.01 | 14.17 | 704,731 | +0.20(+1.41%) |
Jan 16, 2004 | 13.92 | 14.04 | 13.90 | 13.97 | 316,164 | +0.05(+0.38%) |
Jan 15, 2004 | 13.80 | 13.92 | 13.68 | 13.92 | 251,822 | +0.09(+0.66%) |
Jan 14, 2004 | 14.00 | 14.05 | 13.75 | 13.83 | 107,942 | +0.00(+0.00%) |
Jan 13, 2004 | 13.96 | 14.01 | 13.75 | 13.83 | 104,507 | -0.02(-0.16%) |
Jan 12, 2004 | 13.89 | 13.96 | 13.82 | 13.85 | 603,791 | +0.00(+0.00%) |
Jan 09, 2004 | 13.90 | 14.00 | 13.71 | 13.85 | 853,896 | -0.05(-0.33%) |
Jan 08, 2004 | 14.00 | 14.00 | 13.67 | 13.90 | 91,823 | +0.17(+1.27%) |
Jan 07, 2004 | 13.65 | 13.74 | 13.56 | 13.72 | 95,259 | +0.15(+1.12%) |
Jan 06, 2004 | 13.61 | 13.62 | 13.54 | 13.57 | 53,773 | +0.06(+0.45%) |
Jan 05, 2004 | 13.31 | 13.62 | 13.26 | 13.51 | 846,761 | +0.64(+4.94%) |
Jan 02, 2004 | 12.83 | 13.28 | 12.83 | 12.87 | 84,160 | -0.05(-0.41%) |
Dec 31, 2003 | 12.86 | 12.94 | 12.80 | 12.93 | 85,878 | +0.08(+0.65%) |
Dec 30, 2003 | 12.82 | 12.86 | 12.75 | 12.84 | 244,687 | +0.11(+0.89%) |
Dec 29, 2003 | 12.56 | 12.74 | 12.56 | 12.73 | 115,473 | +0.20(+1.63%) |
Dec 26, 2003 | 12.49 | 12.54 | 12.49 | 12.53 | 7,530 | -0.05(-0.36%) |
Dec 24, 2003 | 12.56 | 12.60 | 12.47 | 12.57 | 112,434 | +0.06(+0.48%) |
Dec 23, 2003 | 12.44 | 12.62 | 12.34 | 12.51 | 95,391 | +0.02(+0.18%) |
Dec 22, 2003 | 12.45 | 12.49 | 12.45 | 12.49 | 183,912 | -0.09(-0.72%) |
Dec 19, 2003 | 12.51 | 12.68 | 12.44 | 12.58 | 133,574 | -0.03(-0.24%) |
Dec 18, 2003 | 12.53 | 12.54 | 12.38 | 12.61 | 134,895 | +0.17(+1.40%) |
Dec 17, 2003 | 12.27 | 12.41 | 12.27 | 12.44 | 155,506 | +0.17(+1.42%) |
Dec 16, 2003 | 12.30 | 12.32 | 12.17 | 12.26 | 68,702 | -0.06(-0.49%) |
Dec 15, 2003 | 12.47 | 12.47 | 12.47 | 12.32 | 50,602 | -0.14(-1.09%) |
Dec 12, 2003 | 12.44 | 12.52 | 12.34 | 12.46 | 61,568 | -0.01(-0.06%) |
Dec 11, 2003 | 12.44 | 12.47 | 12.33 | 12.47 | 37,258 | +0.17(+1.35%) |
Dec 10, 2003 | 12.34 | 12.48 | 12.30 | 12.30 | 18,364 | -0.09(-0.73%) |
Dec 09, 2003 | 12.56 | 12.56 | 12.39 | 12.39 | 30,519 | -0.15(-1.21%) |
Dec 08, 2003 | 12.46 | 12.63 | 12.44 | 12.54 | 218,923 | +0.05(+0.42%) |
Dec 05, 2003 | 12.56 | 12.59 | 12.54 | 12.49 | 96,844 | -0.18(-1.43%) |
Dec 04, 2003 | 12.65 | 12.78 | 12.59 | 12.67 | 52,319 | +0.02(+0.12%) |
Dec 03, 2003 | 12.79 | 12.86 | 12.66 | 12.66 | 135,423 | -0.05(-0.42%) |
Dec 02, 2003 | 12.58 | 12.74 | 12.54 | 12.71 | 437,847 | +0.11(+0.84%) |