Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 18.23 | 18.36 | 18.12 | 18.33 | 655,458 | +0.19(+1.04%) |
Nov 29, 2004 | 18.46 | 18.46 | 18.10 | 18.14 | 417,949 | -0.22(-1.20%) |
Nov 26, 2004 | 18.40 | 18.48 | 18.33 | 18.36 | 301,655 | +0.06(+0.36%) |
Nov 24, 2004 | 17.95 | 18.36 | 17.95 | 18.30 | 526,243 | +0.25(+1.40%) |
Nov 23, 2004 | 17.97 | 18.05 | 17.92 | 18.05 | 444,407 | +0.10(+0.58%) |
Nov 22, 2004 | 17.76 | 18.20 | 17.76 | 17.94 | 455,636 | +0.07(+0.36%) |
Nov 19, 2004 | 17.81 | 17.94 | 17.77 | 17.88 | 462,405 | +0.00(+0.00%) |
Nov 18, 2004 | 17.94 | 18.14 | 17.80 | 17.88 | 475,019 | -0.04(-0.22%) |
Nov 17, 2004 | 17.92 | 18.20 | 17.84 | 17.92 | 547,318 | +0.04(+0.22%) |
Nov 16, 2004 | 18.07 | 18.18 | 17.88 | 17.88 | 368,570 | -0.08(-0.47%) |
Nov 15, 2004 | 18.28 | 18.28 | 17.96 | 17.96 | 458,405 | -0.32(-1.74%) |
Nov 12, 2004 | 18.07 | 18.28 | 17.95 | 18.28 | 468,096 | +0.28(+1.55%) |
Nov 11, 2004 | 18.14 | 18.23 | 17.91 | 18.00 | 579,160 | +0.03(+0.14%) |
Nov 10, 2004 | 18.18 | 18.26 | 17.94 | 17.97 | 1,191,393 | -0.26(-1.43%) |
Nov 09, 2004 | 18.36 | 18.42 | 18.23 | 18.23 | 336,728 | -0.11(-0.60%) |
Nov 08, 2004 | 18.27 | 18.51 | 18.21 | 18.35 | 319,807 | +0.01(+0.04%) |
Nov 05, 2004 | 18.68 | 18.69 | 18.30 | 18.34 | 684,993 | -0.23(-1.23%) |
Nov 04, 2004 | 18.07 | 18.62 | 18.07 | 18.57 | 678,378 | +0.44(+2.40%) |
Nov 03, 2004 | 17.97 | 18.19 | 17.97 | 18.13 | 558,701 | +0.34(+1.94%) |
Nov 02, 2004 | 18.29 | 18.29 | 17.75 | 17.79 | 610,233 | -0.44(-2.39%) |
Nov 01, 2004 | 18.22 | 18.44 | 18.06 | 18.22 | 545,779 | +0.01(+0.04%) |
Oct 29, 2004 | 18.28 | 18.46 | 18.07 | 18.22 | 403,950 | -0.18(-0.99%) |
Oct 28, 2004 | 18.41 | 18.52 | 18.18 | 18.40 | 332,421 | -0.14(-0.77%) |
Oct 27, 2004 | 18.53 | 18.79 | 18.46 | 18.54 | 395,028 | +0.07(+0.35%) |
Oct 26, 2004 | 18.49 | 18.61 | 18.29 | 18.48 | 512,091 | +0.08(+0.42%) |
Oct 25, 2004 | 18.27 | 18.44 | 18.24 | 18.40 | 518,090 | +0.01(+0.07%) |
Oct 22, 2004 | 18.42 | 18.51 | 18.33 | 18.38 | 213,666 | -0.03(-0.18%) |
Oct 21, 2004 | 18.38 | 18.49 | 18.26 | 18.42 | 510,553 | +0.12(+0.64%) |
Oct 20, 2004 | 18.11 | 18.33 | 18.06 | 18.30 | 375,492 | +0.13(+0.72%) |
Oct 19, 2004 | 18.23 | 18.29 | 18.10 | 18.17 | 389,337 | -0.06(-0.32%) |
Oct 18, 2004 | 18.57 | 18.58 | 18.21 | 18.23 | 544,087 | -0.29(-1.55%) |
Oct 15, 2004 | 18.35 | 18.59 | 18.33 | 18.51 | 906,658 | +0.18(+0.96%) |
Oct 14, 2004 | 18.40 | 18.50 | 18.34 | 18.34 | 510,553 | -0.03(-0.14%) |
Oct 13, 2004 | 18.66 | 18.66 | 18.31 | 18.36 | 527,781 | -0.39(-2.08%) |
Oct 12, 2004 | 18.59 | 18.97 | 18.59 | 18.75 | 1,154,167 | +0.29(+1.58%) |
Oct 11, 2004 | 18.28 | 18.50 | 18.25 | 18.46 | 384,876 | +0.13(+0.71%) |
Oct 08, 2004 | 18.27 | 18.40 | 18.27 | 18.33 | 399,951 | +0.01(+0.07%) |
Oct 07, 2004 | 18.59 | 18.61 | 18.29 | 18.32 | 457,175 | -0.27(-1.47%) |
Oct 06, 2004 | 18.53 | 18.69 | 18.53 | 18.59 | 311,654 | +0.00(+0.00%) |
Oct 05, 2004 | 18.68 | 18.75 | 18.49 | 18.59 | 284,273 | +0.02(+0.10%) |
Oct 04, 2004 | 18.48 | 18.62 | 18.31 | 18.57 | 358,110 | +0.01(+0.07%) |
Oct 01, 2004 | 18.49 | 18.62 | 18.34 | 18.56 | 387,952 | +0.14(+0.78%) |
Sep 30, 2004 | 18.20 | 18.44 | 18.17 | 18.42 | 335,959 | +0.15(+0.82%) |
Sep 29, 2004 | 18.13 | 18.35 | 18.03 | 18.27 | 346,573 | +0.05(+0.29%) |
Sep 28, 2004 | 18.12 | 18.34 | 18.12 | 18.22 | 397,643 | -0.01(-0.07%) |
Sep 27, 2004 | 18.23 | 18.25 | 18.10 | 18.23 | 274,274 | +0.10(+0.54%) |
Sep 24, 2004 | 18.01 | 18.18 | 17.94 | 18.13 | 452,714 | +0.15(+0.83%) |
Sep 23, 2004 | 17.90 | 18.05 | 17.73 | 17.98 | 393,490 | -0.05(-0.25%) |
Sep 22, 2004 | 18.11 | 18.17 | 17.99 | 18.03 | 348,572 | -0.08(-0.47%) |
Sep 21, 2004 | 17.97 | 18.15 | 17.92 | 18.11 | 425,640 | +0.14(+0.80%) |
Sep 20, 2004 | 18.12 | 18.20 | 17.95 | 17.97 | 285,657 | -0.15(-0.83%) |
Sep 17, 2004 | 18.09 | 18.14 | 17.99 | 18.12 | 316,884 | +0.03(+0.14%) |
Sep 16, 2004 | 17.95 | 18.09 | 17.94 | 18.09 | 289,503 | +0.16(+0.91%) |
Sep 15, 2004 | 18.05 | 18.14 | 17.92 | 17.93 | 257,199 | -0.12(-0.68%) |
Sep 14, 2004 | 18.11 | 18.17 | 17.97 | 18.05 | 319,653 | -0.10(-0.54%) |
Sep 13, 2004 | 18.33 | 18.33 | 18.09 | 18.15 | 404,258 | -0.17(-0.92%) |
Sep 10, 2004 | 18.48 | 18.48 | 18.20 | 18.32 | 625,308 | +0.16(+0.89%) |
Sep 09, 2004 | 17.79 | 18.16 | 17.79 | 18.16 | 619,616 | +0.34(+1.93%) |
Sep 08, 2004 | 17.84 | 17.88 | 17.63 | 17.81 | 520,859 | +0.00(+0.00%) |
Sep 07, 2004 | 17.55 | 17.81 | 17.55 | 17.81 | 266,429 | +0.25(+1.44%) |
Sep 03, 2004 | 17.52 | 17.64 | 17.43 | 17.56 | 221,665 | -0.07(-0.37%) |
Sep 02, 2004 | 17.42 | 17.69 | 17.39 | 17.62 | 307,193 | +0.12(+0.67%) |
Sep 01, 2004 | 17.29 | 17.66 | 17.29 | 17.51 | 423,179 | +0.10(+0.56%) |
Aug 31, 2004 | 17.24 | 17.62 | 17.23 | 17.41 | 802,825 | +0.30(+1.75%) |
Aug 30, 2004 | 17.23 | 17.25 | 17.07 | 17.11 | 193,976 | -0.12(-0.68%) |
Aug 27, 2004 | 17.06 | 17.23 | 17.05 | 17.23 | 145,213 | +0.18(+1.03%) |
Aug 26, 2004 | 17.01 | 17.16 | 17.01 | 17.05 | 208,436 | +0.05(+0.31%) |
Aug 25, 2004 | 17.04 | 17.12 | 16.99 | 17.00 | 201,052 | +0.06(+0.35%) |
Aug 24, 2004 | 16.99 | 17.07 | 16.84 | 16.94 | 273,659 | -0.05(-0.27%) |
Aug 23, 2004 | 17.14 | 17.18 | 16.99 | 16.99 | 198,591 | -0.13(-0.76%) |
Aug 20, 2004 | 17.09 | 17.13 | 16.98 | 17.12 | 257,968 | +0.12(+0.73%) |
Aug 19, 2004 | 17.16 | 17.16 | 16.97 | 16.99 | 351,188 | -0.14(-0.80%) |
Aug 18, 2004 | 17.12 | 17.21 | 17.09 | 17.13 | 341,189 | +0.01(+0.04%) |
Aug 17, 2004 | 17.19 | 17.21 | 17.04 | 17.12 | 390,260 | -0.03(-0.15%) |
Aug 16, 2004 | 17.01 | 17.29 | 17.01 | 17.15 | 412,103 | +0.15(+0.88%) |
Aug 13, 2004 | 16.95 | 17.08 | 16.90 | 17.00 | 285,349 | +0.04(+0.23%) |
Aug 12, 2004 | 17.03 | 17.10 | 16.93 | 16.96 | 214,743 | -0.06(-0.34%) |
Aug 11, 2004 | 17.05 | 17.20 | 17.00 | 17.02 | 359,494 | -0.13(-0.76%) |
Aug 10, 2004 | 16.97 | 17.19 | 16.90 | 17.15 | 358,879 | +0.25(+1.50%) |
Aug 09, 2004 | 16.67 | 16.97 | 16.67 | 16.90 | 265,659 | +0.28(+1.68%) |
Aug 06, 2004 | 16.84 | 16.90 | 16.60 | 16.62 | 207,820 | -0.21(-1.27%) |
Aug 05, 2004 | 17.15 | 17.20 | 16.79 | 16.83 | 260,891 | -0.29(-1.67%) |
Aug 04, 2004 | 16.85 | 17.21 | 16.77 | 17.12 | 502,246 | +0.28(+1.66%) |
Aug 03, 2004 | 16.64 | 16.90 | 16.51 | 16.84 | 296,271 | +0.14(+0.82%) |
Aug 02, 2004 | 16.54 | 16.71 | 16.28 | 16.70 | 274,581 | +0.10(+0.59%) |
Jul 30, 2004 | 16.67 | 16.73 | 16.42 | 16.60 | 263,660 | +0.01(+0.08%) |
Jul 29, 2004 | 16.61 | 16.64 | 16.45 | 16.59 | 290,887 | +0.05(+0.31%) |
Jul 28, 2004 | 16.51 | 16.62 | 16.39 | 16.54 | 219,665 | -0.01(-0.04%) |
Jul 27, 2004 | 16.43 | 16.61 | 16.39 | 16.54 | 347,650 | +0.03(+0.16%) |
Jul 26, 2004 | 16.66 | 16.84 | 16.49 | 16.52 | 223,049 | -0.16(-0.94%) |
Jul 23, 2004 | 16.79 | 16.87 | 16.67 | 16.67 | 311,039 | -0.19(-1.12%) |
Jul 22, 2004 | 16.88 | 16.96 | 16.79 | 16.86 | 484,094 | -0.17(-0.99%) |
Jul 21, 2004 | 17.34 | 17.41 | 17.03 | 17.03 | 381,184 | -0.23(-1.36%) |
Jul 20, 2004 | 17.10 | 17.27 | 17.06 | 17.27 | 291,656 | +0.12(+0.72%) |
Jul 19, 2004 | 16.97 | 17.18 | 16.97 | 17.14 | 371,800 | +0.12(+0.69%) |
Jul 16, 2004 | 17.06 | 17.06 | 16.80 | 17.03 | 516,860 | +0.03(+0.15%) |
Jul 15, 2004 | 16.71 | 17.00 | 16.66 | 17.00 | 459,790 | +0.23(+1.40%) |
Jul 14, 2004 | 16.49 | 16.77 | 16.46 | 16.77 | 473,480 | +0.16(+0.98%) |
Jul 13, 2004 | 16.72 | 16.72 | 16.47 | 16.60 | 265,352 | -0.09(-0.55%) |
Jul 12, 2004 | 16.70 | 16.76 | 16.61 | 16.69 | 305,039 | +0.01(+0.04%) |
Jul 09, 2004 | 16.54 | 16.69 | 16.47 | 16.69 | 254,738 | +0.21(+1.30%) |
Jul 08, 2004 | 16.61 | 16.67 | 16.45 | 16.47 | 355,033 | -0.20(-1.21%) |
Jul 07, 2004 | 16.51 | 16.67 | 16.46 | 16.67 | 358,571 | +0.16(+0.98%) |
Jul 06, 2004 | 16.35 | 16.55 | 16.30 | 16.51 | 299,655 | +0.11(+0.67%) |
Jul 02, 2004 | 16.22 | 16.45 | 16.22 | 16.40 | 202,436 | +0.14(+0.88%) |
Jul 01, 2004 | 16.25 | 16.32 | 16.15 | 16.26 | 411,949 | +0.01(+0.04%) |
Jun 30, 2004 | 15.87 | 16.25 | 15.83 | 16.25 | 437,485 | +0.45(+2.84%) |
Jun 29, 2004 | 16.05 | 16.15 | 15.73 | 15.80 | 568,700 | -0.23(-1.42%) |
Jun 28, 2004 | 16.20 | 16.21 | 16.01 | 16.03 | 258,891 | -0.22(-1.36%) |
Jun 25, 2004 | 16.25 | 16.30 | 16.21 | 16.25 | 785,904 | +0.01(+0.04%) |
Jun 24, 2004 | 16.24 | 16.28 | 16.20 | 16.25 | 487,017 | +0.03(+0.16%) |
Jun 23, 2004 | 16.22 | 16.36 | 16.10 | 16.22 | 529,627 | -0.03(-0.20%) |
Jun 22, 2004 | 16.28 | 16.32 | 16.20 | 16.25 | 286,734 | +0.01(+0.04%) |
Jun 21, 2004 | 16.37 | 16.38 | 16.23 | 16.25 | 245,508 | -0.12(-0.75%) |
Jun 18, 2004 | 16.40 | 16.47 | 16.28 | 16.37 | 335,343 | -0.03(-0.20%) |
Jun 17, 2004 | 16.38 | 16.50 | 16.32 | 16.40 | 328,729 | +0.08(+0.52%) |
Jun 16, 2004 | 16.34 | 16.48 | 16.32 | 16.32 | 302,578 | +0.00(+0.00%) |
Jun 15, 2004 | 16.32 | 16.47 | 16.28 | 16.32 | 363,340 | +0.03(+0.16%) |
Jun 14, 2004 | 16.32 | 16.41 | 16.23 | 16.29 | 430,716 | +0.03(+0.16%) |
Jun 10, 2004 | 16.22 | 16.32 | 16.11 | 16.27 | 217,665 | +0.11(+0.68%) |
Jun 09, 2004 | 16.28 | 16.32 | 16.11 | 16.15 | 187,823 | -0.12(-0.76%) |
Jun 08, 2004 | 16.31 | 16.38 | 16.23 | 16.28 | 326,114 | -0.02(-0.12%) |
Jun 07, 2004 | 16.24 | 16.34 | 16.22 | 16.30 | 348,880 | +0.07(+0.44%) |
Jun 04, 2004 | 16.21 | 16.27 | 16.14 | 16.23 | 224,434 | +0.05(+0.32%) |
Jun 03, 2004 | 16.29 | 16.38 | 16.17 | 16.17 | 255,199 | -0.09(-0.56%) |
Jun 02, 2004 | 16.41 | 16.47 | 16.26 | 16.27 | 326,421 | -0.11(-0.67%) |
Jun 01, 2004 | 16.38 | 16.45 | 16.30 | 16.38 | 264,890 | +0.03(+0.16%) |
May 28, 2004 | 16.37 | 16.46 | 16.25 | 16.35 | 301,809 | +0.03(+0.16%) |
May 27, 2004 | 16.60 | 16.61 | 16.27 | 16.32 | 258,276 | -0.27(-1.64%) |
May 26, 2004 | 16.51 | 16.62 | 16.39 | 16.60 | 306,578 | +0.11(+0.67%) |
May 25, 2004 | 16.32 | 16.54 | 16.25 | 16.49 | 351,649 | +0.20(+1.20%) |
May 24, 2004 | 16.09 | 16.36 | 16.09 | 16.29 | 283,811 | +0.24(+1.50%) |
May 21, 2004 | 16.23 | 16.25 | 16.02 | 16.05 | 197,052 | -0.04(-0.24%) |
May 20, 2004 | 15.89 | 16.18 | 15.84 | 16.09 | 393,490 | +0.12(+0.77%) |
May 19, 2004 | 16.10 | 16.25 | 15.94 | 15.97 | 290,733 | -0.13(-0.81%) |
May 18, 2004 | 16.08 | 16.14 | 15.93 | 16.10 | 350,726 | -0.04(-0.24%) |
May 17, 2004 | 16.22 | 16.39 | 16.12 | 16.14 | 409,796 | -0.21(-1.31%) |
May 14, 2004 | 16.09 | 16.40 | 16.08 | 16.35 | 467,327 | +0.20(+1.21%) |
May 13, 2004 | 15.82 | 16.28 | 15.82 | 16.15 | 516,091 | +0.38(+2.39%) |
May 12, 2004 | 15.69 | 15.80 | 15.54 | 15.78 | 269,351 | +0.08(+0.54%) |
May 11, 2004 | 15.63 | 15.81 | 15.61 | 15.69 | 307,808 | +0.06(+0.37%) |
May 10, 2004 | 15.93 | 15.99 | 15.61 | 15.63 | 531,627 | -0.42(-2.63%) |
May 07, 2004 | 16.22 | 16.25 | 15.95 | 16.06 | 612,694 | -0.23(-1.40%) |
May 06, 2004 | 16.25 | 16.29 | 16.04 | 16.28 | 383,184 | -0.05(-0.32%) |
May 05, 2004 | 16.24 | 16.38 | 16.15 | 16.34 | 423,794 | +0.18(+1.13%) |
May 04, 2004 | 16.15 | 16.28 | 16.06 | 16.15 | 249,661 | +0.06(+0.36%) |
May 03, 2004 | 15.96 | 16.10 | 15.93 | 16.10 | 604,080 | +0.18(+1.10%) |
Apr 30, 2004 | 15.93 | 16.15 | 15.92 | 15.92 | 555,778 | +0.03(+0.20%) |
Apr 29, 2004 | 16.25 | 16.38 | 15.82 | 15.89 | 456,713 | -0.29(-1.77%) |
Apr 28, 2004 | 15.76 | 16.17 | 15.71 | 16.17 | 489,478 | +0.34(+2.18%) |
Apr 27, 2004 | 15.82 | 15.96 | 15.76 | 15.83 | 201,513 | -0.05(-0.29%) |
Apr 26, 2004 | 15.73 | 15.89 | 15.71 | 15.87 | 261,660 | +0.16(+0.99%) |
Apr 23, 2004 | 15.73 | 15.87 | 15.66 | 15.72 | 155,827 | +0.00(+0.00%) |
Apr 22, 2004 | 15.64 | 15.73 | 15.54 | 15.72 | 358,725 | +0.14(+0.88%) |
Apr 21, 2004 | 15.45 | 15.65 | 15.45 | 15.58 | 334,882 | +0.09(+0.59%) |
Apr 20, 2004 | 15.67 | 15.69 | 15.44 | 15.49 | 333,959 | -0.13(-0.83%) |
Apr 19, 2004 | 15.70 | 15.70 | 15.61 | 15.62 | 240,893 | -0.04(-0.25%) |
Apr 16, 2004 | 15.59 | 15.72 | 15.58 | 15.66 | 347,650 | +0.12(+0.79%) |
Apr 15, 2004 | 15.55 | 15.66 | 15.50 | 15.54 | 950,345 | +0.03(+0.21%) |
Apr 14, 2004 | 15.63 | 15.63 | 15.47 | 15.50 | 428,101 | -0.13(-0.83%) |
Apr 13, 2004 | 15.93 | 15.93 | 15.57 | 15.63 | 482,864 | -0.29(-1.84%) |
Apr 12, 2004 | 15.94 | 15.99 | 15.78 | 15.93 | 479,480 | +0.03(+0.20%) |
Apr 08, 2004 | 15.93 | 16.01 | 15.82 | 15.89 | 481,479 | +0.01(+0.08%) |
Apr 07, 2004 | 16.02 | 16.02 | 15.88 | 15.88 | 367,339 | -0.12(-0.73%) |
Apr 06, 2004 | 16.08 | 16.12 | 15.93 | 16.00 | 488,555 | -0.07(-0.45%) |
Apr 05, 2004 | 15.93 | 16.13 | 15.93 | 16.07 | 434,254 | +0.08(+0.49%) |
Apr 02, 2004 | 16.09 | 16.10 | 15.95 | 15.99 | 526,551 | -0.07(-0.45%) |
Apr 01, 2004 | 15.99 | 16.09 | 15.97 | 16.06 | 528,858 | +0.07(+0.45%) |
Mar 31, 2004 | 16.06 | 16.11 | 15.94 | 15.99 | 687,454 | -0.03(-0.20%) |
Mar 30, 2004 | 15.93 | 16.08 | 15.89 | 16.02 | 458,867 | +0.10(+0.61%) |
Mar 29, 2004 | 15.80 | 15.97 | 15.77 | 15.93 | 407,796 | +0.05(+0.33%) |
Mar 26, 2004 | 15.93 | 15.94 | 15.84 | 15.87 | 356,264 | -0.02(-0.12%) |
Mar 25, 2004 | 15.93 | 15.96 | 15.84 | 15.89 | 347,650 | +0.00(+0.00%) |
Mar 24, 2004 | 16.04 | 16.12 | 15.89 | 15.89 | 250,892 | -0.18(-1.13%) |
Mar 23, 2004 | 16.15 | 16.20 | 16.07 | 16.08 | 192,591 | -0.03(-0.16%) |
Mar 22, 2004 | 16.20 | 16.25 | 16.10 | 16.10 | 405,642 | -0.08(-0.52%) |
Mar 19, 2004 | 16.21 | 16.25 | 16.15 | 16.19 | 271,043 | -0.05(-0.28%) |
Mar 18, 2004 | 16.32 | 16.34 | 16.21 | 16.23 | 483,171 | -0.04(-0.24%) |
Mar 17, 2004 | 16.25 | 16.31 | 16.20 | 16.27 | 556,240 | +0.03(+0.16%) |
Mar 16, 2004 | 16.36 | 16.52 | 16.18 | 16.25 | 449,483 | -0.17(-1.03%) |
Mar 15, 2004 | 16.61 | 16.69 | 16.33 | 16.41 | 274,120 | -0.20(-1.17%) |
Mar 12, 2004 | 16.41 | 16.64 | 16.38 | 16.61 | 308,270 | +0.20(+1.19%) |
Mar 11, 2004 | 16.39 | 16.70 | 16.38 | 16.41 | 274,120 | -0.13(-0.79%) |
Mar 10, 2004 | 16.87 | 16.92 | 16.47 | 16.54 | 611,617 | -0.37(-2.19%) |
Mar 09, 2004 | 17.05 | 17.05 | 16.87 | 16.92 | 226,895 | -0.03(-0.19%) |
Mar 08, 2004 | 16.87 | 17.06 | 16.84 | 16.95 | 824,207 | +0.05(+0.27%) |
Mar 05, 2004 | 16.84 | 16.95 | 16.82 | 16.90 | 311,346 | +0.10(+0.62%) |
Mar 04, 2004 | 16.84 | 16.90 | 16.71 | 16.80 | 344,727 | +0.03(+0.16%) |
Mar 03, 2004 | 16.76 | 16.80 | 16.61 | 16.77 | 373,646 | +0.05(+0.27%) |
Mar 02, 2004 | 16.67 | 16.87 | 16.64 | 16.73 | 457,944 | +0.16(+0.98%) |
Mar 01, 2004 | 16.48 | 16.64 | 16.44 | 16.56 | 529,781 | +0.12(+0.71%) |
Feb 27, 2004 | 16.61 | 16.61 | 16.45 | 16.45 | 398,105 | -0.07(-0.39%) |
Feb 26, 2004 | 16.51 | 16.53 | 16.42 | 16.51 | 321,037 | +0.05(+0.32%) |
Feb 25, 2004 | 16.54 | 16.62 | 16.42 | 16.46 | 311,192 | -0.15(-0.90%) |
Feb 24, 2004 | 16.45 | 16.69 | 16.45 | 16.61 | 268,428 | +0.01(+0.08%) |
Feb 23, 2004 | 16.75 | 16.75 | 16.54 | 16.60 | 205,667 | -0.05(-0.27%) |
Feb 20, 2004 | 16.66 | 16.77 | 16.58 | 16.64 | 296,579 | -0.12(-0.70%) |
Feb 19, 2004 | 16.80 | 16.88 | 16.67 | 16.76 | 216,281 | -0.08(-0.46%) |
Feb 18, 2004 | 17.21 | 17.21 | 16.77 | 16.84 | 381,492 | -0.32(-1.86%) |
Feb 17, 2004 | 17.06 | 17.16 | 16.95 | 17.16 | 322,729 | +0.27(+1.58%) |
Feb 13, 2004 | 16.87 | 16.93 | 16.80 | 16.89 | 308,577 | +0.06(+0.35%) |
Feb 12, 2004 | 16.84 | 16.89 | 16.79 | 16.83 | 152,596 | -0.01(-0.04%) |
Feb 11, 2004 | 16.72 | 16.89 | 16.65 | 16.84 | 300,117 | +0.19(+1.13%) |
Feb 10, 2004 | 16.56 | 16.71 | 16.51 | 16.65 | 188,130 | +0.16(+0.95%) |
Feb 09, 2004 | 16.54 | 16.60 | 16.43 | 16.49 | 171,056 | +0.03(+0.20%) |
Feb 06, 2004 | 16.25 | 16.51 | 16.25 | 16.46 | 218,127 | +0.16(+0.96%) |
Feb 05, 2004 | 16.39 | 16.43 | 16.09 | 16.30 | 489,940 | -0.01(-0.08%) |
Feb 04, 2004 | 16.56 | 16.56 | 16.30 | 16.32 | 355,649 | -0.25(-1.49%) |
Feb 03, 2004 | 16.52 | 16.68 | 16.46 | 16.56 | 260,891 | +0.05(+0.28%) |
Feb 02, 2004 | 16.45 | 16.64 | 16.33 | 16.52 | 292,272 | +0.20(+1.23%) |
Jan 30, 2004 | 16.38 | 16.43 | 16.29 | 16.32 | 205,359 | -0.09(-0.55%) |
Jan 29, 2004 | 16.41 | 16.51 | 16.28 | 16.41 | 290,733 | +0.00(+0.00%) |
Jan 28, 2004 | 16.61 | 16.62 | 16.41 | 16.41 | 289,810 | -0.20(-1.21%) |
Jan 27, 2004 | 16.51 | 16.67 | 16.48 | 16.61 | 336,420 | +0.07(+0.39%) |
Jan 26, 2004 | 16.50 | 16.58 | 16.41 | 16.54 | 237,048 | +0.05(+0.32%) |
Jan 23, 2004 | 16.48 | 16.64 | 16.41 | 16.49 | 216,589 | -0.03(-0.16%) |
Jan 22, 2004 | 16.63 | 16.73 | 16.48 | 16.52 | 207,974 | -0.16(-0.97%) |
Jan 21, 2004 | 16.39 | 16.71 | 16.39 | 16.68 | 271,813 | +0.20(+1.18%) |
Jan 20, 2004 | 16.31 | 16.50 | 16.28 | 16.49 | 279,350 | +0.20(+1.20%) |
Jan 16, 2004 | 16.25 | 16.34 | 16.22 | 16.29 | 211,358 | +0.03(+0.16%) |
Jan 15, 2004 | 16.28 | 16.33 | 16.23 | 16.27 | 311,346 | +0.07(+0.40%) |
Jan 14, 2004 | 16.19 | 16.25 | 16.13 | 16.20 | 212,281 | +0.10(+0.65%) |
Jan 13, 2004 | 16.16 | 16.21 | 16.06 | 16.10 | 286,119 | +0.01(+0.04%) |
Jan 12, 2004 | 16.30 | 16.30 | 16.05 | 16.09 | 340,420 | -0.05(-0.28%) |
Jan 09, 2004 | 16.25 | 16.25 | 16.06 | 16.14 | 305,039 | -0.07(-0.44%) |
Jan 08, 2004 | 16.35 | 16.35 | 16.14 | 16.21 | 241,816 | -0.08(-0.48%) |
Jan 07, 2004 | 16.32 | 16.32 | 16.15 | 16.28 | 319,653 | +0.08(+0.52%) |
Jan 06, 2004 | 16.25 | 16.32 | 15.96 | 16.20 | 397,490 | -0.14(-0.87%) |
Jan 05, 2004 | 16.22 | 16.38 | 16.20 | 16.34 | 251,354 | +0.12(+0.76%) |
Jan 02, 2004 | 15.86 | 16.22 | 15.86 | 16.22 | 346,573 | +0.33(+2.09%) |
Dec 31, 2003 | 16.17 | 16.26 | 15.89 | 15.89 | 442,407 | -0.18(-1.13%) |
Dec 30, 2003 | 16.11 | 16.20 | 15.94 | 16.07 | 294,425 | +0.01(+0.08%) |
Dec 29, 2003 | 16.07 | 16.12 | 15.99 | 16.06 | 424,102 | +0.02(+0.12%) |
Dec 26, 2003 | 15.93 | 16.12 | 15.89 | 16.04 | 157,673 | +0.02(+0.12%) |
Dec 24, 2003 | 15.87 | 16.06 | 15.87 | 16.02 | 100,603 | +0.09(+0.57%) |
Dec 23, 2003 | 15.85 | 15.93 | 15.76 | 15.93 | 227,203 | +0.08(+0.53%) |
Dec 22, 2003 | 15.83 | 15.91 | 15.78 | 15.84 | 269,967 | +0.00(+0.00%) |
Dec 19, 2003 | 15.86 | 15.86 | 15.73 | 15.84 | 395,797 | +0.12(+0.74%) |
Dec 18, 2003 | 15.57 | 15.73 | 15.48 | 15.73 | 307,962 | +0.29(+1.85%) |
Dec 17, 2003 | 15.47 | 15.48 | 15.35 | 15.44 | 367,493 | -0.08(-0.54%) |
Dec 16, 2003 | 15.15 | 15.52 | 15.15 | 15.52 | 757,292 | +0.31(+2.05%) |
Dec 15, 2003 | 15.35 | 15.35 | 15.21 | 15.21 | 361,648 | +0.03(+0.21%) |
Dec 12, 2003 | 15.21 | 15.24 | 15.10 | 15.18 | 398,413 | +0.06(+0.43%) |
Dec 11, 2003 | 15.18 | 15.29 | 15.08 | 15.11 | 299,040 | +0.00(+0.00%) |
Dec 10, 2003 | 15.18 | 15.21 | 15.06 | 15.11 | 348,265 | -0.03(-0.21%) |
Dec 09, 2003 | 15.43 | 15.43 | 15.14 | 15.15 | 329,036 | -0.25(-1.65%) |
Dec 08, 2003 | 15.21 | 15.40 | 15.24 | 15.40 | 374,415 | +0.19(+1.24%) |
Dec 05, 2003 | 15.18 | 15.21 | 15.13 | 15.21 | 161,211 | +0.07(+0.43%) |
Dec 04, 2003 | 15.23 | 15.24 | 15.10 | 15.15 | 373,339 | -0.03(-0.21%) |
Dec 03, 2003 | 15.30 | 15.32 | 15.13 | 15.18 | 343,804 | -0.03(-0.21%) |
Dec 02, 2003 | 15.34 | 15.34 | 15.21 | 15.21 | 468,404 | -0.06(-0.38%) |