Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 25.40 | 25.84 | 25.29 | 25.33 | 209,593 | -0.05(-0.21%) |
Nov 29, 2004 | 25.42 | 25.69 | 25.32 | 25.38 | 211,976 | +0.14(+0.56%) |
Nov 26, 2004 | 24.76 | 25.53 | 24.76 | 25.24 | 49,135 | +0.48(+1.96%) |
Nov 24, 2004 | 24.34 | 24.88 | 23.96 | 24.75 | 113,250 | +0.52(+2.15%) |
Nov 23, 2004 | 23.86 | 24.50 | 23.86 | 24.23 | 151,265 | +0.31(+1.29%) |
Nov 22, 2004 | 23.34 | 24.08 | 23.31 | 23.93 | 142,301 | +0.57(+2.45%) |
Nov 19, 2004 | 23.71 | 23.78 | 23.26 | 23.35 | 118,697 | -0.41(-1.71%) |
Nov 18, 2004 | 23.71 | 23.78 | 23.34 | 23.76 | 141,052 | +0.04(+0.15%) |
Nov 17, 2004 | 23.74 | 24.30 | 23.62 | 23.72 | 176,798 | +0.04(+0.15%) |
Nov 16, 2004 | 23.84 | 24.15 | 23.63 | 23.69 | 299,581 | -0.15(-0.63%) |
Nov 15, 2004 | 24.52 | 24.52 | 23.54 | 23.84 | 163,181 | -0.62(-2.52%) |
Nov 12, 2004 | 24.54 | 24.89 | 23.79 | 24.45 | 199,721 | -0.01(-0.04%) |
Nov 11, 2004 | 24.15 | 24.61 | 24.15 | 24.46 | 234,558 | +0.41(+1.68%) |
Nov 10, 2004 | 23.88 | 24.46 | 23.62 | 24.06 | 165,450 | +0.26(+1.11%) |
Nov 09, 2004 | 23.26 | 24.22 | 23.11 | 23.79 | 164,769 | +0.42(+1.81%) |
Nov 08, 2004 | 24.06 | 24.06 | 23.26 | 23.37 | 123,350 | -0.47(-1.96%) |
Nov 05, 2004 | 23.67 | 24.63 | 23.58 | 23.84 | 442,904 | +0.05(+0.22%) |
Nov 04, 2004 | 22.42 | 23.98 | 21.45 | 23.78 | 409,768 | +1.15(+5.06%) |
Nov 03, 2004 | 20.81 | 23.41 | 20.81 | 22.64 | 550,254 | +2.01(+9.74%) |
Nov 02, 2004 | 19.65 | 20.64 | 19.65 | 20.63 | 236,260 | +0.98(+4.98%) |
Nov 01, 2004 | 19.26 | 20.14 | 19.14 | 19.65 | 171,351 | +0.30(+1.55%) |
Oct 29, 2004 | 19.17 | 19.85 | 19.08 | 19.35 | 186,898 | +0.05(+0.27%) |
Oct 28, 2004 | 19.92 | 19.99 | 19.25 | 19.30 | 252,488 | -0.76(-3.78%) |
Oct 27, 2004 | 20.14 | 20.48 | 20.05 | 20.06 | 219,012 | +0.01(+0.04%) |
Oct 26, 2004 | 20.19 | 20.25 | 19.94 | 20.05 | 204,373 | -0.13(-0.66%) |
Oct 25, 2004 | 19.52 | 20.22 | 19.50 | 20.18 | 170,330 | +0.70(+3.57%) |
Oct 22, 2004 | 20.06 | 20.27 | 19.34 | 19.48 | 140,712 | -0.66(-3.28%) |
Oct 21, 2004 | 20.00 | 20.21 | 19.70 | 20.14 | 105,080 | +0.23(+1.15%) |
Oct 20, 2004 | 19.47 | 20.05 | 19.33 | 19.92 | 116,882 | +0.36(+1.85%) |
Oct 19, 2004 | 20.01 | 20.16 | 19.53 | 19.55 | 66,271 | -0.46(-2.29%) |
Oct 18, 2004 | 20.00 | 20.13 | 19.70 | 20.01 | 83,973 | -0.08(-0.39%) |
Oct 15, 2004 | 19.75 | 20.14 | 19.75 | 20.09 | 186,671 | +0.32(+1.60%) |
Oct 14, 2004 | 19.83 | 20.00 | 19.69 | 19.77 | 221,962 | -0.10(-0.49%) |
Oct 13, 2004 | 20.25 | 20.28 | 19.68 | 19.87 | 126,073 | -0.31(-1.53%) |
Oct 12, 2004 | 20.58 | 20.59 | 19.98 | 20.18 | 173,961 | -0.43(-2.09%) |
Oct 11, 2004 | 20.71 | 20.76 | 20.46 | 20.61 | 106,442 | -0.17(-0.81%) |
Oct 08, 2004 | 20.66 | 20.93 | 20.62 | 20.78 | 177,365 | -0.02(-0.08%) |
Oct 07, 2004 | 21.36 | 21.36 | 20.78 | 20.80 | 184,401 | -0.52(-2.44%) |
Oct 06, 2004 | 20.78 | 21.33 | 20.78 | 21.32 | 98,385 | +0.39(+1.85%) |
Oct 05, 2004 | 20.96 | 21.08 | 20.81 | 20.93 | 245,566 | -0.04(-0.21%) |
Oct 04, 2004 | 21.01 | 21.29 | 20.08 | 20.97 | 188,827 | -0.06(-0.29%) |
Oct 01, 2004 | 21.31 | 21.31 | 20.94 | 21.03 | 262,928 | -0.24(-1.12%) |
Sep 30, 2004 | 21.13 | 21.27 | 21.04 | 21.27 | 101,335 | +0.14(+0.67%) |
Sep 29, 2004 | 20.62 | 21.22 | 20.57 | 21.13 | 79,547 | +0.42(+2.04%) |
Sep 28, 2004 | 20.36 | 20.80 | 20.26 | 20.71 | 136,286 | +0.13(+0.64%) |
Sep 27, 2004 | 20.68 | 20.78 | 20.45 | 20.58 | 107,690 | -0.11(-0.51%) |
Sep 24, 2004 | 20.71 | 20.89 | 20.52 | 20.68 | 38,695 | -0.03(-0.13%) |
Sep 23, 2004 | 20.22 | 20.71 | 20.18 | 20.71 | 101,789 | +0.50(+2.49%) |
Sep 22, 2004 | 20.71 | 20.71 | 19.95 | 20.21 | 82,725 | -0.59(-2.84%) |
Sep 21, 2004 | 20.36 | 20.80 | 20.06 | 20.80 | 80,228 | +0.45(+2.21%) |
Sep 20, 2004 | 20.44 | 20.59 | 20.24 | 20.35 | 78,186 | -0.21(-1.03%) |
Sep 17, 2004 | 20.86 | 20.86 | 20.40 | 20.56 | 119,038 | -0.08(-0.38%) |
Sep 16, 2004 | 20.53 | 20.78 | 20.53 | 20.64 | 101,335 | -0.43(-2.05%) |
Sep 15, 2004 | 20.36 | 21.23 | 20.32 | 21.07 | 285,396 | +0.63(+3.06%) |
Sep 14, 2004 | 20.59 | 20.60 | 20.18 | 20.44 | 61,278 | -0.10(-0.47%) |
Sep 13, 2004 | 20.00 | 20.70 | 19.99 | 20.54 | 143,435 | +0.56(+2.78%) |
Sep 10, 2004 | 20.14 | 20.18 | 19.93 | 19.99 | 115,406 | -0.15(-0.74%) |
Sep 09, 2004 | 19.78 | 20.58 | 19.78 | 20.14 | 116,655 | +0.39(+1.96%) |
Sep 08, 2004 | 19.90 | 20.27 | 19.65 | 19.75 | 62,753 | -0.15(-0.75%) |
Sep 07, 2004 | 19.74 | 19.92 | 19.58 | 19.90 | 150,698 | +0.16(+0.80%) |
Sep 03, 2004 | 19.43 | 19.79 | 19.43 | 19.74 | 113,250 | +0.32(+1.63%) |
Sep 02, 2004 | 19.06 | 19.43 | 19.06 | 19.42 | 132,201 | +0.44(+2.32%) |
Sep 01, 2004 | 18.42 | 18.98 | 18.29 | 18.98 | 96,115 | +0.51(+2.77%) |
Aug 31, 2004 | 18.33 | 18.47 | 18.29 | 18.47 | 206,529 | +0.14(+0.77%) |
Aug 30, 2004 | 18.33 | 18.36 | 18.17 | 18.33 | 97,477 | +0.00(+0.00%) |
Aug 27, 2004 | 18.33 | 18.41 | 18.31 | 18.33 | 81,817 | +0.00(+0.00%) |
Aug 26, 2004 | 18.40 | 18.41 | 18.14 | 18.33 | 119,378 | -0.07(-0.38%) |
Aug 25, 2004 | 18.31 | 18.57 | 18.12 | 18.40 | 198,245 | +0.12(+0.68%) |
Aug 24, 2004 | 18.11 | 18.31 | 18.07 | 18.28 | 126,641 | +0.16(+0.88%) |
Aug 23, 2004 | 18.33 | 18.39 | 17.82 | 18.12 | 150,471 | -0.16(-0.87%) |
Aug 20, 2004 | 18.37 | 18.41 | 18.21 | 18.28 | 150,471 | +0.03(+0.14%) |
Aug 19, 2004 | 18.71 | 18.77 | 18.17 | 18.25 | 127,662 | -0.46(-2.45%) |
Aug 18, 2004 | 17.49 | 18.79 | 17.48 | 18.71 | 223,437 | +1.18(+6.74%) |
Aug 17, 2004 | 17.18 | 17.67 | 17.18 | 17.53 | 263,382 | +0.14(+0.81%) |
Aug 16, 2004 | 16.84 | 17.39 | 16.84 | 17.39 | 189,054 | +0.55(+3.24%) |
Aug 13, 2004 | 16.66 | 16.98 | 16.66 | 16.84 | 177,365 | +0.18(+1.06%) |
Aug 12, 2004 | 16.75 | 16.75 | 16.49 | 16.66 | 116,087 | -0.14(-0.84%) |
Aug 11, 2004 | 16.79 | 16.81 | 16.21 | 16.80 | 224,459 | +0.02(+0.10%) |
Aug 10, 2004 | 15.36 | 17.06 | 15.29 | 16.79 | 349,511 | +0.55(+3.36%) |
Aug 09, 2004 | 16.83 | 16.83 | 16.14 | 16.24 | 289,595 | -0.68(-4.01%) |
Aug 06, 2004 | 17.27 | 17.27 | 16.53 | 16.92 | 215,494 | -0.48(-2.74%) |
Aug 05, 2004 | 18.48 | 18.51 | 17.39 | 17.40 | 223,664 | -1.08(-5.87%) |
Aug 04, 2004 | 18.17 | 18.55 | 16.99 | 18.48 | 704,697 | -0.40(-2.10%) |
Aug 03, 2004 | 21.63 | 21.63 | 17.85 | 18.88 | 1,156,566 | -3.19(-14.46%) |
Aug 02, 2004 | 21.81 | 22.21 | 21.11 | 22.07 | 260,091 | +0.25(+1.13%) |
Jul 30, 2004 | 21.81 | 21.86 | 21.46 | 21.82 | 246,360 | +0.54(+2.53%) |
Jul 29, 2004 | 21.04 | 21.33 | 21.00 | 21.28 | 89,760 | +0.24(+1.13%) |
Jul 28, 2004 | 21.02 | 21.26 | 20.71 | 21.04 | 188,486 | +0.11(+0.55%) |
Jul 27, 2004 | 20.41 | 21.15 | 20.31 | 20.93 | 139,804 | +0.64(+3.17%) |
Jul 26, 2004 | 20.36 | 20.36 | 19.80 | 20.29 | 120,513 | +0.02(+0.09%) |
Jul 23, 2004 | 20.52 | 20.52 | 20.00 | 20.27 | 84,767 | -0.15(-0.73%) |
Jul 22, 2004 | 20.61 | 20.62 | 20.18 | 20.42 | 242,048 | -0.20(-0.98%) |
Jul 21, 2004 | 21.38 | 21.38 | 20.55 | 20.62 | 295,042 | -0.67(-3.15%) |
Jul 20, 2004 | 19.83 | 21.37 | 19.83 | 21.29 | 213,905 | +1.37(+6.90%) |
Jul 19, 2004 | 19.99 | 20.22 | 19.70 | 19.92 | 102,470 | -0.16(-0.79%) |
Jul 16, 2004 | 20.53 | 20.57 | 19.99 | 20.07 | 124,144 | -0.34(-1.68%) |
Jul 15, 2004 | 19.74 | 20.52 | 19.71 | 20.42 | 158,528 | +0.73(+3.72%) |
Jul 14, 2004 | 19.48 | 20.23 | 19.44 | 19.69 | 85,448 | +0.11(+0.54%) |
Jul 13, 2004 | 19.39 | 19.72 | 19.39 | 19.58 | 114,385 | +0.19(+1.00%) |
Jul 12, 2004 | 19.37 | 19.80 | 19.11 | 19.39 | 82,384 | +0.13(+0.69%) |
Jul 09, 2004 | 18.94 | 19.34 | 18.94 | 19.25 | 72,852 | +0.35(+1.86%) |
Jul 08, 2004 | 19.46 | 19.56 | 18.90 | 18.90 | 128,003 | -0.48(-2.46%) |
Jul 07, 2004 | 19.72 | 20.27 | 19.38 | 19.38 | 116,768 | -0.56(-2.83%) |
Jul 06, 2004 | 20.59 | 20.61 | 19.17 | 19.94 | 160,344 | -0.50(-2.46%) |
Jul 02, 2004 | 20.32 | 20.46 | 20.06 | 20.44 | 103,491 | +0.04(+0.17%) |
Jul 01, 2004 | 20.40 | 20.62 | 19.99 | 20.41 | 112,683 | +0.16(+0.78%) |
Jun 30, 2004 | 20.46 | 20.55 | 20.17 | 20.25 | 96,002 | -0.16(-0.78%) |
Jun 29, 2004 | 20.22 | 20.75 | 20.16 | 20.41 | 241,253 | +0.23(+1.14%) |
Jun 28, 2004 | 20.00 | 20.66 | 19.87 | 20.18 | 354,050 | +0.18(+0.88%) |
Jun 25, 2004 | 17.73 | 20.00 | 17.73 | 20.00 | 695,959 | +2.38(+13.50%) |
Jun 24, 2004 | 17.24 | 17.74 | 17.01 | 17.62 | 137,081 | +0.51(+2.99%) |
Jun 23, 2004 | 17.49 | 17.49 | 17.04 | 17.11 | 130,726 | -0.20(-1.17%) |
Jun 22, 2004 | 17.10 | 17.51 | 16.89 | 17.32 | 102,016 | +0.43(+2.56%) |
Jun 21, 2004 | 17.10 | 17.29 | 16.85 | 16.88 | 105,761 | -0.39(-2.24%) |
Jun 18, 2004 | 17.41 | 17.51 | 17.19 | 17.27 | 142,187 | -0.13(-0.76%) |
Jun 17, 2004 | 17.36 | 17.45 | 17.18 | 17.40 | 67,178 | +0.09(+0.51%) |
Jun 16, 2004 | 17.29 | 17.46 | 17.24 | 17.32 | 57,192 | +0.11(+0.67%) |
Jun 15, 2004 | 17.29 | 17.54 | 17.18 | 17.20 | 99,860 | +0.00(+0.00%) |
Jun 14, 2004 | 17.62 | 17.62 | 17.20 | 17.20 | 162,159 | -0.56(-3.13%) |
Jun 10, 2004 | 17.66 | 18.07 | 17.47 | 17.76 | 308,319 | +0.20(+1.15%) |
Jun 09, 2004 | 17.79 | 18.14 | 17.40 | 17.55 | 159,549 | -0.06(-0.35%) |
Jun 08, 2004 | 17.92 | 17.98 | 17.60 | 17.62 | 73,306 | -0.39(-2.15%) |
Jun 07, 2004 | 17.65 | 18.13 | 17.65 | 18.00 | 115,860 | +0.54(+3.08%) |
Jun 04, 2004 | 17.98 | 17.98 | 17.44 | 17.47 | 105,420 | -0.42(-2.36%) |
Jun 03, 2004 | 17.78 | 18.14 | 17.73 | 17.89 | 122,783 | +0.16(+0.90%) |
Jun 02, 2004 | 17.72 | 17.98 | 17.61 | 17.73 | 110,867 | -0.05(-0.30%) |
Jun 01, 2004 | 16.98 | 17.84 | 16.93 | 17.78 | 221,281 | +0.74(+4.34%) |
May 28, 2004 | 17.14 | 17.43 | 17.04 | 17.04 | 50,497 | -0.05(-0.31%) |
May 27, 2004 | 17.18 | 17.19 | 16.83 | 17.10 | 61,504 | -0.08(-0.46%) |
May 26, 2004 | 17.37 | 17.39 | 16.97 | 17.18 | 60,370 | -0.02(-0.10%) |
May 25, 2004 | 16.57 | 17.30 | 16.45 | 17.19 | 95,434 | +0.55(+3.28%) |
May 24, 2004 | 16.74 | 16.82 | 16.48 | 16.65 | 108,825 | +0.00(+0.00%) |
May 21, 2004 | 16.43 | 16.65 | 16.06 | 16.65 | 70,923 | +0.30(+1.83%) |
May 20, 2004 | 16.21 | 16.43 | 15.92 | 16.35 | 72,058 | +0.15(+0.92%) |
May 19, 2004 | 16.29 | 16.85 | 16.20 | 16.20 | 83,519 | -0.01(-0.05%) |
May 18, 2004 | 16.04 | 16.28 | 16.04 | 16.21 | 45,958 | +0.28(+1.77%) |
May 17, 2004 | 16.08 | 16.37 | 15.77 | 15.92 | 94,867 | -0.56(-3.37%) |
May 14, 2004 | 16.83 | 16.93 | 16.37 | 16.48 | 158,868 | -0.35(-2.09%) |
May 13, 2004 | 16.43 | 16.96 | 16.35 | 16.83 | 63,774 | +0.48(+2.97%) |
May 12, 2004 | 16.61 | 16.61 | 15.78 | 16.35 | 123,350 | -0.33(-1.96%) |
May 11, 2004 | 16.14 | 16.67 | 16.08 | 16.67 | 106,101 | +0.46(+2.83%) |
May 10, 2004 | 16.08 | 16.42 | 15.73 | 16.21 | 231,267 | -0.09(-0.54%) |
May 07, 2004 | 16.91 | 17.54 | 16.21 | 16.30 | 161,252 | -0.61(-3.60%) |
May 06, 2004 | 16.83 | 17.15 | 16.77 | 16.91 | 148,315 | -0.03(-0.16%) |
May 05, 2004 | 17.04 | 17.43 | 16.94 | 16.94 | 86,129 | -0.17(-0.98%) |
May 04, 2004 | 17.07 | 17.18 | 17.06 | 17.10 | 137,648 | -0.18(-1.07%) |
May 03, 2004 | 17.42 | 17.70 | 17.18 | 17.29 | 155,351 | -0.16(-0.91%) |
Apr 30, 2004 | 17.32 | 17.54 | 16.72 | 17.45 | 164,656 | +0.10(+0.56%) |
Apr 29, 2004 | 17.67 | 18.29 | 17.23 | 17.35 | 118,130 | -0.23(-1.30%) |
Apr 28, 2004 | 17.89 | 17.89 | 17.55 | 17.58 | 85,108 | -0.09(-0.50%) |
Apr 27, 2004 | 17.58 | 17.92 | 17.58 | 17.67 | 82,725 | +0.05(+0.30%) |
Apr 26, 2004 | 18.02 | 18.06 | 17.62 | 17.62 | 89,987 | -0.33(-1.87%) |
Apr 23, 2004 | 17.45 | 18.06 | 17.45 | 17.95 | 143,095 | +0.41(+2.36%) |
Apr 22, 2004 | 17.29 | 17.96 | 17.29 | 17.54 | 186,557 | +0.19(+1.07%) |
Apr 21, 2004 | 16.52 | 17.35 | 16.48 | 17.35 | 78,867 | +0.86(+5.24%) |
Apr 20, 2004 | 17.07 | 17.54 | 16.48 | 16.49 | 88,399 | -0.63(-3.66%) |
Apr 19, 2004 | 17.18 | 17.19 | 16.83 | 17.11 | 117,222 | -0.14(-0.82%) |
Apr 16, 2004 | 17.13 | 17.38 | 16.81 | 17.25 | 160,117 | +0.11(+0.62%) |
Apr 15, 2004 | 17.27 | 17.40 | 16.92 | 17.15 | 136,740 | -0.15(-0.87%) |
Apr 14, 2004 | 17.83 | 17.83 | 17.07 | 17.30 | 89,760 | -0.53(-2.97%) |
Apr 13, 2004 | 17.89 | 18.08 | 17.80 | 17.83 | 123,009 | +0.03(+0.15%) |
Apr 12, 2004 | 18.15 | 18.24 | 17.68 | 17.80 | 60,824 | -0.39(-2.13%) |
Apr 08, 2004 | 18.15 | 18.47 | 18.15 | 18.19 | 64,909 | +0.15(+0.83%) |
Apr 07, 2004 | 17.92 | 18.11 | 17.64 | 18.04 | 86,356 | +0.07(+0.39%) |
Apr 06, 2004 | 18.26 | 18.37 | 17.91 | 17.97 | 114,158 | -0.16(-0.87%) |
Apr 05, 2004 | 17.10 | 18.24 | 17.06 | 18.13 | 299,808 | +1.02(+5.98%) |
Apr 02, 2004 | 16.97 | 17.45 | 16.97 | 17.10 | 134,584 | +0.22(+1.30%) |
Apr 01, 2004 | 16.66 | 17.00 | 16.66 | 16.88 | 140,031 | +0.21(+1.27%) |
Mar 31, 2004 | 16.57 | 16.80 | 16.57 | 16.67 | 150,925 | +0.11(+0.64%) |
Mar 30, 2004 | 16.70 | 16.81 | 16.57 | 16.57 | 81,931 | -0.13(-0.79%) |
Mar 29, 2004 | 16.30 | 16.87 | 16.26 | 16.70 | 151,606 | +0.42(+2.60%) |
Mar 26, 2004 | 15.51 | 16.66 | 15.50 | 16.28 | 141,506 | +0.81(+5.24%) |
Mar 25, 2004 | 15.51 | 15.52 | 15.39 | 15.47 | 122,215 | -0.01(-0.06%) |
Mar 24, 2004 | 15.51 | 15.55 | 15.36 | 15.47 | 183,380 | +0.05(+0.34%) |
Mar 23, 2004 | 15.42 | 15.61 | 15.33 | 15.42 | 155,351 | +0.04(+0.29%) |
Mar 22, 2004 | 15.51 | 15.51 | 15.14 | 15.38 | 83,519 | -0.13(-0.85%) |
Mar 19, 2004 | 15.81 | 15.82 | 15.49 | 15.51 | 146,726 | -0.29(-1.84%) |
Mar 18, 2004 | 15.98 | 15.99 | 15.57 | 15.80 | 137,535 | -0.26(-1.65%) |
Mar 17, 2004 | 15.73 | 16.14 | 15.72 | 16.06 | 92,030 | +0.42(+2.70%) |
Mar 16, 2004 | 15.25 | 15.74 | 15.25 | 15.64 | 151,719 | +0.39(+2.54%) |
Mar 15, 2004 | 15.42 | 15.46 | 15.04 | 15.25 | 211,182 | -0.16(-1.03%) |
Mar 12, 2004 | 15.51 | 15.77 | 15.37 | 15.41 | 166,131 | -0.01(-0.06%) |
Mar 11, 2004 | 14.36 | 15.52 | 14.36 | 15.42 | 204,373 | -0.18(-1.13%) |
Mar 10, 2004 | 16.33 | 16.34 | 15.50 | 15.60 | 168,855 | -0.78(-4.74%) |
Mar 09, 2004 | 16.83 | 16.83 | 16.13 | 16.37 | 156,258 | -0.50(-2.98%) |
Mar 08, 2004 | 17.25 | 17.25 | 16.57 | 16.88 | 177,365 | -0.44(-2.55%) |
Mar 05, 2004 | 17.34 | 17.47 | 17.22 | 17.32 | 78,640 | -0.13(-0.76%) |
Mar 04, 2004 | 17.40 | 17.62 | 17.28 | 17.45 | 106,101 | -0.06(-0.35%) |
Mar 03, 2004 | 17.40 | 17.62 | 17.14 | 17.51 | 61,618 | +0.19(+1.12%) |
Mar 02, 2004 | 17.62 | 17.73 | 17.08 | 17.32 | 125,733 | -0.31(-1.75%) |
Mar 01, 2004 | 17.49 | 17.62 | 17.37 | 17.62 | 116,201 | +0.35(+2.04%) |
Feb 27, 2004 | 17.64 | 17.64 | 17.10 | 17.27 | 72,058 | -0.35(-2.00%) |
Feb 26, 2004 | 17.62 | 17.62 | 17.25 | 17.62 | 135,946 | +0.01(+0.05%) |
Feb 25, 2004 | 17.23 | 17.62 | 17.00 | 17.62 | 115,520 | +0.40(+2.30%) |
Feb 24, 2004 | 17.10 | 17.29 | 17.01 | 17.22 | 126,187 | +0.11(+0.67%) |
Feb 23, 2004 | 17.36 | 17.52 | 17.05 | 17.10 | 160,117 | -0.33(-1.87%) |
Feb 20, 2004 | 17.49 | 17.62 | 17.25 | 17.43 | 84,314 | -0.19(-1.10%) |
Feb 19, 2004 | 17.58 | 17.77 | 17.27 | 17.62 | 147,634 | +0.07(+0.40%) |
Feb 18, 2004 | 17.14 | 17.61 | 17.14 | 17.55 | 120,399 | +0.37(+2.15%) |
Feb 17, 2004 | 17.45 | 17.76 | 16.95 | 17.18 | 270,531 | -0.40(-2.26%) |
Feb 13, 2004 | 17.18 | 17.76 | 16.92 | 17.58 | 294,701 | +0.60(+3.53%) |
Feb 12, 2004 | 16.73 | 16.98 | 16.27 | 16.98 | 434,166 | +0.26(+1.53%) |
Feb 11, 2004 | 16.92 | 16.98 | 16.52 | 16.73 | 356,774 | -0.11(-0.63%) |
Feb 10, 2004 | 16.43 | 16.83 | 16.41 | 16.83 | 120,967 | +0.44(+2.69%) |
Feb 09, 2004 | 16.21 | 16.57 | 16.14 | 16.39 | 167,493 | +0.40(+2.48%) |
Feb 06, 2004 | 15.82 | 16.18 | 15.60 | 15.99 | 190,415 | +0.40(+2.54%) |
Feb 05, 2004 | 15.82 | 15.98 | 15.38 | 15.60 | 169,762 | -0.06(-0.39%) |
Feb 04, 2004 | 16.03 | 16.21 | 15.66 | 15.66 | 305,482 | -0.33(-2.04%) |
Feb 03, 2004 | 15.77 | 16.07 | 15.77 | 15.99 | 214,927 | +0.22(+1.40%) |
Feb 02, 2004 | 15.72 | 15.91 | 15.55 | 15.77 | 155,805 | +0.05(+0.34%) |
Jan 30, 2004 | 15.71 | 15.84 | 15.49 | 15.71 | 194,727 | +0.22(+1.42%) |
Jan 29, 2004 | 16.08 | 16.08 | 15.04 | 15.49 | 288,460 | +0.11(+0.74%) |
Jan 28, 2004 | 14.98 | 15.56 | 14.98 | 15.38 | 308,092 | +0.40(+2.65%) |
Jan 27, 2004 | 14.82 | 14.98 | 14.76 | 14.98 | 302,645 | +0.16(+1.07%) |
Jan 26, 2004 | 14.86 | 14.89 | 14.64 | 14.82 | 197,337 | -0.11(-0.77%) |
Jan 23, 2004 | 14.76 | 14.99 | 14.67 | 14.94 | 94,867 | +0.23(+1.56%) |
Jan 22, 2004 | 14.94 | 15.05 | 14.64 | 14.71 | 103,605 | -0.19(-1.24%) |
Jan 21, 2004 | 15.15 | 15.15 | 14.67 | 14.89 | 164,088 | -0.05(-0.35%) |
Jan 20, 2004 | 14.50 | 14.98 | 14.28 | 14.95 | 252,034 | +0.60(+4.18%) |
Jan 16, 2004 | 14.36 | 14.62 | 14.35 | 14.35 | 85,335 | +0.17(+1.18%) |
Jan 15, 2004 | 14.65 | 14.69 | 13.85 | 14.18 | 121,761 | -0.41(-2.78%) |
Jan 14, 2004 | 14.31 | 14.58 | 14.21 | 14.58 | 251,239 | +0.26(+1.85%) |
Jan 13, 2004 | 14.31 | 14.36 | 13.84 | 14.32 | 424,861 | +0.01(+0.06%) |
Jan 12, 2004 | 13.84 | 14.31 | 13.77 | 14.31 | 155,691 | +0.39(+2.79%) |
Jan 09, 2004 | 14.23 | 14.23 | 13.89 | 13.92 | 139,804 | -0.30(-2.11%) |
Jan 08, 2004 | 13.48 | 14.22 | 13.40 | 14.22 | 117,563 | +0.74(+5.49%) |
Jan 07, 2004 | 13.38 | 13.53 | 13.26 | 13.48 | 81,817 | +0.22(+1.66%) |
Jan 06, 2004 | 13.22 | 13.35 | 13.19 | 13.26 | 256,573 | +0.08(+0.60%) |
Jan 05, 2004 | 13.09 | 13.39 | 12.91 | 13.18 | 226,728 | +0.28(+2.19%) |
Jan 02, 2004 | 12.38 | 13.17 | 12.38 | 12.90 | 110,300 | +0.61(+4.95%) |
Dec 31, 2003 | 12.80 | 12.90 | 12.26 | 12.29 | 180,770 | -0.42(-3.33%) |
Dec 30, 2003 | 12.65 | 13.19 | 12.65 | 12.72 | 209,934 | +0.29(+2.34%) |
Dec 29, 2003 | 12.25 | 12.49 | 12.25 | 12.43 | 327,837 | +0.43(+3.60%) |
Dec 26, 2003 | 12.08 | 12.13 | 11.93 | 11.99 | 48,001 | -0.02(-0.15%) |
Dec 24, 2003 | 12.65 | 12.65 | 12.00 | 12.01 | 77,505 | -0.63(-4.95%) |
Dec 23, 2003 | 12.75 | 12.75 | 12.55 | 12.64 | 108,257 | -0.09(-0.69%) |
Dec 22, 2003 | 12.78 | 13.20 | 12.58 | 12.72 | 123,463 | +0.00(+0.00%) |
Dec 19, 2003 | 12.66 | 12.77 | 12.16 | 12.72 | 116,768 | +0.07(+0.56%) |
Dec 18, 2003 | 12.66 | 12.98 | 12.65 | 12.65 | 139,010 | -0.11(-0.83%) |
Dec 17, 2003 | 12.78 | 13.21 | 12.59 | 12.76 | 355,299 | -0.02(-0.14%) |
Dec 16, 2003 | 11.49 | 12.76 | 11.28 | 12.78 | 641,944 | +1.17(+10.10%) |
Dec 15, 2003 | 11.90 | 11.98 | 11.53 | 11.61 | 402,959 | -0.05(-0.45%) |
Dec 12, 2003 | 10.73 | 11.68 | 10.73 | 11.66 | 140,031 | +0.85(+7.91%) |
Dec 11, 2003 | 10.58 | 10.85 | 10.49 | 10.80 | 76,370 | +0.22(+2.08%) |
Dec 10, 2003 | 10.97 | 11.02 | 10.48 | 10.58 | 240,573 | -0.26(-2.44%) |
Dec 09, 2003 | 10.44 | 10.83 | 10.40 | 10.85 | 224,686 | +0.36(+3.45%) |
Dec 08, 2003 | 9.720 | 10.47 | 9.720 | 10.49 | 185,763 | +0.77(+7.89%) |
Dec 05, 2003 | 9.605 | 9.782 | 9.605 | 9.720 | 112,570 | +0.03(+0.27%) |
Dec 04, 2003 | 9.517 | 9.738 | 9.517 | 9.694 | 191,096 | +0.35(+3.77%) |
Dec 03, 2003 | 8.918 | 9.191 | 8.900 | 9.341 | 265,538 | +0.48(+5.47%) |
Dec 02, 2003 | 8.812 | 8.900 | 8.812 | 8.856 | 269,509 | +0.08(+0.90%) |