Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 18.16 | 18.61 | 18.12 | 18.54 | 1,867,522 | +0.55(+3.04%) |
Aug 30, 2004 | 17.91 | 18.13 | 17.74 | 17.99 | 1,386,518 | +0.08(+0.45%) |
Aug 27, 2004 | 17.85 | 18.01 | 17.69 | 17.91 | 799,798 | +0.17(+0.95%) |
Aug 26, 2004 | 17.50 | 17.77 | 17.29 | 17.74 | 1,060,730 | +0.25(+1.42%) |
Aug 25, 2004 | 17.62 | 17.70 | 17.45 | 17.50 | 808,025 | +0.04(+0.21%) |
Aug 24, 2004 | 17.51 | 17.54 | 17.25 | 17.46 | 1,082,532 | -0.08(-0.46%) |
Aug 23, 2004 | 17.80 | 17.84 | 17.47 | 17.54 | 1,337,705 | -0.12(-0.66%) |
Aug 20, 2004 | 17.42 | 17.97 | 17.42 | 17.66 | 1,499,776 | +0.47(+2.72%) |
Aug 19, 2004 | 17.12 | 17.46 | 17.03 | 17.19 | 1,272,300 | +0.15(+0.86%) |
Aug 18, 2004 | 16.81 | 17.07 | 16.68 | 17.04 | 1,076,087 | +0.35(+2.10%) |
Aug 17, 2004 | 17.12 | 17.12 | 16.61 | 16.69 | 1,336,471 | -0.42(-2.47%) |
Aug 16, 2004 | 16.93 | 17.14 | 16.90 | 17.12 | 590,559 | +0.12(+0.73%) |
Aug 13, 2004 | 16.90 | 17.13 | 16.80 | 16.99 | 852,039 | +0.19(+1.13%) |
Aug 12, 2004 | 17.00 | 17.10 | 16.73 | 16.80 | 1,362,934 | -0.18(-1.03%) |
Aug 11, 2004 | 16.94 | 17.07 | 16.76 | 16.98 | 1,088,016 | +0.04(+0.22%) |
Aug 10, 2004 | 16.94 | 17.21 | 16.79 | 16.94 | 996,971 | +0.00(+0.00%) |
Aug 09, 2004 | 16.76 | 17.09 | 16.72 | 16.94 | 695,727 | +0.18(+1.09%) |
Aug 06, 2004 | 16.91 | 16.91 | 16.53 | 16.76 | 1,246,523 | -0.15(-0.91%) |
Aug 05, 2004 | 17.19 | 17.23 | 16.83 | 16.91 | 1,800,609 | -0.30(-1.74%) |
Aug 04, 2004 | 17.90 | 17.90 | 17.18 | 17.21 | 1,754,949 | -0.69(-3.87%) |
Aug 03, 2004 | 17.58 | 17.98 | 17.58 | 17.90 | 1,132,305 | +0.35(+1.99%) |
Aug 02, 2004 | 17.82 | 17.82 | 17.24 | 17.55 | 861,637 | -0.27(-1.51%) |
Jul 30, 2004 | 17.83 | 17.93 | 17.69 | 17.82 | 956,385 | +0.15(+0.83%) |
Jul 29, 2004 | 17.16 | 17.94 | 16.92 | 17.68 | 2,036,997 | +0.51(+2.97%) |
Jul 28, 2004 | 17.25 | 17.43 | 17.13 | 17.17 | 1,096,792 | -0.01(-0.08%) |
Jul 27, 2004 | 16.90 | 17.32 | 16.75 | 17.18 | 1,487,984 | +0.23(+1.38%) |
Jul 26, 2004 | 17.28 | 17.54 | 16.80 | 16.95 | 1,289,303 | -0.33(-1.90%) |
Jul 23, 2004 | 17.58 | 17.71 | 17.25 | 17.28 | 1,111,189 | -0.37(-2.11%) |
Jul 22, 2004 | 17.98 | 17.98 | 17.35 | 17.65 | 1,973,649 | -0.44(-2.42%) |
Jul 21, 2004 | 17.98 | 18.50 | 17.90 | 18.09 | 2,198,383 | +0.16(+0.90%) |
Jul 20, 2004 | 17.98 | 18.02 | 17.69 | 17.93 | 974,621 | +0.01(+0.04%) |
Jul 19, 2004 | 18.13 | 18.18 | 17.85 | 17.92 | 1,171,109 | -0.22(-1.21%) |
Jul 16, 2004 | 18.23 | 18.26 | 17.92 | 18.14 | 1,146,565 | +0.01(+0.08%) |
Jul 15, 2004 | 17.58 | 18.20 | 17.40 | 18.12 | 1,640,046 | +0.58(+3.33%) |
Jul 14, 2004 | 17.15 | 17.58 | 17.15 | 17.54 | 1,288,754 | +0.36(+2.08%) |
Jul 13, 2004 | 17.24 | 17.35 | 17.01 | 17.18 | 486,899 | -0.13(-0.76%) |
Jul 12, 2004 | 17.50 | 17.50 | 17.09 | 17.31 | 573,008 | -0.23(-1.33%) |
Jul 09, 2004 | 17.23 | 17.58 | 17.12 | 17.55 | 636,493 | +0.35(+2.04%) |
Jul 08, 2004 | 17.53 | 17.63 | 16.92 | 17.20 | 941,439 | -0.25(-1.42%) |
Jul 07, 2004 | 17.59 | 17.60 | 17.09 | 17.45 | 1,440,405 | -0.23(-1.32%) |
Jul 06, 2004 | 17.90 | 17.90 | 17.58 | 17.68 | 1,058,811 | -0.09(-0.49%) |
Jul 02, 2004 | 17.69 | 17.98 | 17.55 | 17.77 | 1,217,591 | +0.08(+0.45%) |
Jul 01, 2004 | 17.39 | 17.79 | 17.34 | 17.69 | 1,084,588 | +0.31(+1.76%) |
Jun 30, 2004 | 17.07 | 17.49 | 16.98 | 17.38 | 1,737,535 | +0.35(+2.06%) |
Jun 29, 2004 | 17.00 | 17.25 | 16.84 | 17.03 | 1,238,158 | +0.09(+0.52%) |
Jun 28, 2004 | 17.23 | 17.36 | 16.88 | 16.94 | 866,025 | -0.28(-1.65%) |
Jun 25, 2004 | 17.21 | 17.52 | 17.12 | 17.23 | 1,523,223 | -0.13(-0.76%) |
Jun 24, 2004 | 17.34 | 17.50 | 17.23 | 17.36 | 1,241,038 | -0.07(-0.42%) |
Jun 23, 2004 | 17.25 | 17.48 | 17.14 | 17.43 | 1,192,087 | +0.19(+1.10%) |
Jun 22, 2004 | 17.11 | 17.30 | 17.06 | 17.24 | 797,604 | +0.05(+0.30%) |
Jun 21, 2004 | 17.32 | 17.47 | 17.10 | 17.19 | 667,892 | -0.07(-0.38%) |
Jun 18, 2004 | 17.38 | 17.63 | 17.12 | 17.26 | 1,190,853 | -0.23(-1.33%) |
Jun 17, 2004 | 17.25 | 17.65 | 17.12 | 17.49 | 1,226,504 | +0.25(+1.44%) |
Jun 16, 2004 | 17.03 | 17.28 | 16.99 | 17.24 | 973,250 | +0.43(+2.56%) |
Jun 15, 2004 | 16.53 | 16.85 | 16.48 | 16.81 | 1,073,345 | +0.46(+2.81%) |
Jun 14, 2004 | 16.43 | 16.59 | 16.23 | 16.35 | 668,852 | -0.08(-0.49%) |
Jun 10, 2004 | 16.53 | 16.58 | 16.23 | 16.43 | 1,386,107 | +0.12(+0.76%) |
Jun 09, 2004 | 16.07 | 16.37 | 15.86 | 16.31 | 2,155,603 | +0.25(+1.54%) |
Jun 08, 2004 | 16.38 | 16.50 | 15.99 | 16.06 | 1,026,725 | -0.16(-0.99%) |
Jun 07, 2004 | 16.02 | 16.26 | 15.82 | 16.22 | 1,153,558 | +0.20(+1.28%) |
Jun 04, 2004 | 16.07 | 16.19 | 15.88 | 16.02 | 1,043,865 | -0.06(-0.36%) |
Jun 03, 2004 | 16.53 | 16.73 | 16.07 | 16.07 | 1,299,586 | -0.45(-2.74%) |
Jun 02, 2004 | 16.66 | 16.68 | 16.35 | 16.53 | 1,251,870 | -0.13(-0.79%) |
Jun 01, 2004 | 16.81 | 16.92 | 16.50 | 16.66 | 1,402,561 | +0.18(+1.11%) |
May 28, 2004 | 16.37 | 16.65 | 16.33 | 16.48 | 786,361 | +0.20(+1.21%) |
May 27, 2004 | 16.42 | 16.47 | 16.06 | 16.28 | 1,192,499 | -0.24(-1.46%) |
May 26, 2004 | 17.07 | 17.29 | 16.50 | 16.52 | 1,862,037 | -0.56(-3.29%) |
May 25, 2004 | 16.94 | 17.21 | 16.79 | 17.08 | 1,218,139 | +0.14(+0.82%) |
May 24, 2004 | 15.99 | 17.06 | 15.99 | 16.94 | 2,115,016 | +0.97(+6.07%) |
May 21, 2004 | 15.95 | 16.28 | 15.79 | 15.97 | 1,044,550 | -0.13(-0.81%) |
May 20, 2004 | 16.20 | 16.52 | 16.08 | 16.10 | 1,076,636 | -0.09(-0.54%) |
May 19, 2004 | 16.34 | 16.56 | 15.94 | 16.19 | 1,388,712 | +0.04(+0.23%) |
May 18, 2004 | 16.40 | 16.50 | 15.95 | 16.15 | 1,157,123 | -0.25(-1.51%) |
May 17, 2004 | 16.26 | 16.64 | 16.16 | 16.40 | 1,003,690 | +0.10(+0.63%) |
May 14, 2004 | 16.52 | 16.77 | 16.14 | 16.30 | 1,357,998 | -0.10(-0.62%) |
May 13, 2004 | 16.23 | 16.61 | 16.23 | 16.40 | 1,507,866 | +0.18(+1.12%) |
May 12, 2004 | 16.08 | 16.57 | 16.02 | 16.22 | 1,520,618 | +0.19(+1.18%) |
May 11, 2004 | 15.94 | 16.12 | 15.64 | 16.03 | 1,343,738 | +0.31(+2.00%) |
May 10, 2004 | 15.68 | 16.11 | 15.45 | 15.72 | 1,454,116 | -0.39(-2.44%) |
May 07, 2004 | 16.50 | 16.70 | 16.11 | 16.11 | 919,500 | -0.39(-2.39%) |
May 06, 2004 | 16.86 | 16.95 | 16.31 | 16.50 | 1,013,288 | -0.36(-2.12%) |
May 05, 2004 | 16.19 | 16.86 | 16.19 | 16.86 | 2,104,595 | -0.13(-0.77%) |
May 04, 2004 | 17.14 | 17.31 | 16.90 | 16.99 | 1,194,281 | -0.18(-1.02%) |
May 03, 2004 | 16.45 | 17.18 | 16.34 | 17.17 | 1,362,111 | +0.71(+4.34%) |
Apr 30, 2004 | 16.69 | 16.69 | 16.18 | 16.45 | 1,053,052 | -0.05(-0.31%) |
Apr 29, 2004 | 17.14 | 17.20 | 16.25 | 16.50 | 1,941,564 | -0.65(-3.78%) |
Apr 28, 2004 | 17.50 | 17.61 | 17.12 | 17.15 | 1,035,227 | -0.42(-2.37%) |
Apr 27, 2004 | 17.62 | 18.01 | 17.52 | 17.57 | 2,583,954 | +0.34(+1.95%) |
Apr 26, 2004 | 17.07 | 17.39 | 17.07 | 17.23 | 887,278 | +0.24(+1.42%) |
Apr 23, 2004 | 17.16 | 17.31 | 16.90 | 16.99 | 754,276 | -0.17(-0.98%) |
Apr 22, 2004 | 16.66 | 17.39 | 16.66 | 17.16 | 1,283,681 | +0.44(+2.62%) |
Apr 21, 2004 | 16.93 | 16.93 | 16.71 | 16.72 | 1,416,958 | -0.28(-1.67%) |
Apr 20, 2004 | 17.72 | 17.78 | 16.99 | 17.01 | 2,126,123 | -0.68(-3.83%) |
Apr 19, 2004 | 17.93 | 17.96 | 17.58 | 17.69 | 1,747,408 | -0.06(-0.33%) |
Apr 16, 2004 | 17.54 | 17.80 | 17.42 | 17.74 | 1,095,146 | +0.19(+1.08%) |
Apr 15, 2004 | 17.56 | 17.71 | 17.43 | 17.55 | 1,273,946 | +0.18(+1.01%) |
Apr 14, 2004 | 17.33 | 17.62 | 17.21 | 17.38 | 1,375,823 | -0.09(-0.54%) |
Apr 13, 2004 | 18.07 | 18.09 | 17.45 | 17.47 | 1,191,402 | -0.42(-2.32%) |
Apr 12, 2004 | 17.54 | 18.12 | 17.54 | 17.89 | 1,128,191 | +0.51(+2.94%) |
Apr 08, 2004 | 17.27 | 17.50 | 17.05 | 17.38 | 895,368 | +0.29(+1.71%) |
Apr 07, 2004 | 16.99 | 17.29 | 16.74 | 17.09 | 1,238,981 | +0.09(+0.56%) |
Apr 06, 2004 | 17.28 | 17.44 | 16.96 | 16.99 | 973,250 | -0.15(-0.85%) |
Apr 05, 2004 | 17.22 | 17.27 | 16.99 | 17.14 | 1,187,151 | +0.01(+0.09%) |
Apr 02, 2004 | 17.10 | 17.14 | 16.82 | 17.12 | 1,742,335 | +0.11(+0.64%) |
Apr 01, 2004 | 17.65 | 17.67 | 16.74 | 17.01 | 2,707,084 | -0.63(-3.56%) |
Mar 31, 2004 | 17.87 | 17.99 | 17.46 | 17.64 | 1,723,550 | -0.09(-0.49%) |
Mar 30, 2004 | 17.34 | 18.00 | 16.97 | 17.73 | 1,836,670 | +0.39(+2.23%) |
Mar 29, 2004 | 17.52 | 17.58 | 17.07 | 17.34 | 1,601,653 | -0.15(-0.88%) |
Mar 26, 2004 | 17.28 | 17.64 | 17.28 | 17.50 | 1,536,523 | +0.21(+1.22%) |
Mar 25, 2004 | 17.50 | 17.58 | 17.18 | 17.28 | 1,606,041 | +0.04(+0.21%) |
Mar 24, 2004 | 17.69 | 17.84 | 17.09 | 17.25 | 1,487,024 | -0.51(-2.88%) |
Mar 23, 2004 | 18.23 | 18.28 | 17.33 | 17.76 | 2,161,636 | -0.38(-2.09%) |
Mar 22, 2004 | 18.68 | 18.68 | 18.07 | 18.14 | 1,185,917 | -0.53(-2.85%) |
Mar 19, 2004 | 19.04 | 19.07 | 18.60 | 18.67 | 1,643,337 | -0.36(-1.92%) |
Mar 18, 2004 | 19.10 | 19.27 | 18.74 | 19.04 | 1,032,896 | -0.06(-0.31%) |
Mar 17, 2004 | 18.38 | 19.14 | 18.35 | 19.09 | 1,063,472 | +0.71(+3.89%) |
Mar 16, 2004 | 18.95 | 19.12 | 18.10 | 18.38 | 841,070 | -0.26(-1.41%) |
Mar 15, 2004 | 18.71 | 18.92 | 18.46 | 18.64 | 1,133,265 | +0.26(+1.39%) |
Mar 12, 2004 | 18.12 | 18.42 | 18.07 | 18.39 | 1,462,069 | +0.50(+2.81%) |
Mar 11, 2004 | 18.25 | 18.44 | 17.88 | 17.88 | 1,589,587 | -0.37(-2.04%) |
Mar 10, 2004 | 19.07 | 19.07 | 18.07 | 18.25 | 2,709,278 | -0.85(-4.47%) |
Mar 09, 2004 | 19.42 | 19.42 | 18.93 | 19.11 | 1,957,058 | -0.31(-1.61%) |
Mar 08, 2004 | 19.25 | 19.58 | 19.25 | 19.42 | 1,256,806 | +0.18(+0.95%) |
Mar 05, 2004 | 19.27 | 19.49 | 19.20 | 19.24 | 1,224,584 | -0.03(-0.15%) |
Mar 04, 2004 | 19.13 | 19.34 | 19.01 | 19.27 | 1,497,856 | +0.14(+0.72%) |
Mar 03, 2004 | 19.05 | 19.23 | 18.79 | 19.13 | 2,370,738 | +0.09(+0.46%) |
Mar 02, 2004 | 18.67 | 19.05 | 18.67 | 19.04 | 2,240,478 | +0.37(+1.99%) |
Mar 01, 2004 | 18.27 | 18.85 | 18.18 | 18.67 | 1,539,403 | +0.43(+2.36%) |
Feb 27, 2004 | 18.20 | 18.31 | 18.07 | 18.24 | 1,249,128 | -0.03(-0.16%) |
Feb 26, 2004 | 17.93 | 18.33 | 17.88 | 18.27 | 1,804,722 | +0.34(+1.87%) |
Feb 25, 2004 | 17.96 | 18.12 | 17.84 | 17.93 | 1,212,106 | -0.02(-0.12%) |
Feb 24, 2004 | 17.79 | 18.10 | 17.75 | 17.96 | 1,094,324 | +0.17(+0.94%) |
Feb 23, 2004 | 17.85 | 17.85 | 17.53 | 17.79 | 1,324,679 | -0.04(-0.20%) |
Feb 20, 2004 | 17.83 | 17.94 | 17.65 | 17.82 | 1,512,528 | +0.07(+0.37%) |
Feb 19, 2004 | 17.75 | 17.93 | 17.66 | 17.76 | 1,186,466 | +0.01(+0.08%) |
Feb 18, 2004 | 18.23 | 18.23 | 17.62 | 17.74 | 1,449,180 | -0.29(-1.62%) |
Feb 17, 2004 | 17.98 | 18.23 | 17.74 | 18.04 | 1,679,810 | +0.20(+1.10%) |
Feb 13, 2004 | 17.83 | 17.85 | 17.54 | 17.84 | 1,322,211 | -0.03(-0.16%) |
Feb 12, 2004 | 17.61 | 18.00 | 17.60 | 17.87 | 2,033,981 | +0.26(+1.49%) |
Feb 11, 2004 | 17.27 | 17.72 | 17.27 | 17.61 | 2,084,439 | +0.34(+1.94%) |
Feb 10, 2004 | 16.85 | 17.39 | 16.79 | 17.27 | 3,382,792 | +0.44(+2.60%) |
Feb 09, 2004 | 16.41 | 16.88 | 16.41 | 16.83 | 1,758,103 | +0.44(+2.67%) |
Feb 06, 2004 | 16.30 | 16.61 | 16.24 | 16.39 | 1,242,135 | +0.02(+0.13%) |
Feb 05, 2004 | 16.48 | 16.56 | 16.12 | 16.37 | 1,945,678 | -0.14(-0.84%) |
Feb 04, 2004 | 16.66 | 16.67 | 16.36 | 16.51 | 2,131,882 | -0.12(-0.70%) |
Feb 03, 2004 | 16.91 | 16.91 | 16.45 | 16.63 | 2,199,617 | -0.09(-0.57%) |
Feb 02, 2004 | 16.48 | 16.77 | 16.48 | 16.72 | 1,342,778 | +0.17(+1.01%) |
Jan 30, 2004 | 16.58 | 16.86 | 16.30 | 16.56 | 1,859,295 | +0.04(+0.22%) |
Jan 29, 2004 | 16.66 | 16.81 | 16.34 | 16.52 | 1,504,712 | -0.14(-0.83%) |
Jan 28, 2004 | 16.56 | 16.86 | 16.24 | 16.66 | 1,776,339 | -0.01(-0.04%) |
Jan 27, 2004 | 16.53 | 16.98 | 16.42 | 16.66 | 1,956,921 | +0.17(+1.02%) |
Jan 26, 2004 | 16.56 | 16.56 | 16.10 | 16.50 | 1,549,823 | +0.27(+1.66%) |
Jan 23, 2004 | 16.16 | 16.51 | 16.12 | 16.23 | 2,193,310 | +0.25(+1.55%) |
Jan 22, 2004 | 16.37 | 16.38 | 15.53 | 15.98 | 1,591,918 | -0.28(-1.75%) |
Jan 21, 2004 | 16.31 | 16.34 | 16.05 | 16.26 | 1,427,105 | +0.07(+0.45%) |
Jan 20, 2004 | 15.77 | 16.23 | 15.77 | 16.19 | 1,979,957 | +0.66(+4.23%) |
Jan 16, 2004 | 15.45 | 15.61 | 15.39 | 15.53 | 2,000,524 | +0.16(+1.04%) |
Jan 15, 2004 | 15.83 | 15.96 | 15.37 | 15.37 | 1,063,198 | -0.45(-2.86%) |
Jan 14, 2004 | 15.95 | 15.99 | 15.57 | 15.83 | 1,873,966 | -0.12(-0.78%) |
Jan 13, 2004 | 16.21 | 16.31 | 15.87 | 15.95 | 1,576,150 | -0.20(-1.26%) |
Jan 12, 2004 | 16.05 | 16.20 | 15.86 | 16.15 | 1,855,592 | +0.15(+0.96%) |
Jan 09, 2004 | 15.06 | 16.04 | 15.06 | 16.00 | 3,740,391 | +0.87(+5.73%) |
Jan 08, 2004 | 14.82 | 15.28 | 14.59 | 15.13 | 3,395,955 | +0.15(+1.02%) |
Jan 07, 2004 | 15.18 | 15.18 | 14.90 | 14.98 | 2,016,841 | -0.13(-0.87%) |
Jan 06, 2004 | 15.21 | 15.26 | 14.83 | 15.11 | 1,987,087 | -0.09(-0.62%) |
Jan 05, 2004 | 14.87 | 15.21 | 14.71 | 15.21 | 1,098,848 | +0.27(+1.81%) |
Jan 02, 2004 | 15.06 | 15.15 | 14.88 | 14.94 | 652,124 | -0.02(-0.15%) |
Dec 31, 2003 | 15.13 | 15.15 | 14.84 | 14.96 | 1,272,300 | -0.14(-0.92%) |
Dec 30, 2003 | 15.14 | 15.25 | 15.04 | 15.10 | 1,385,421 | +0.00(+0.00%) |
Dec 29, 2003 | 14.99 | 15.15 | 14.89 | 15.10 | 770,318 | +0.11(+0.73%) |
Dec 26, 2003 | 14.95 | 15.06 | 14.88 | 14.99 | 412,719 | +0.05(+0.34%) |
Dec 24, 2003 | 14.70 | 14.94 | 14.70 | 14.94 | 736,725 | +0.23(+1.59%) |
Dec 23, 2003 | 14.78 | 14.78 | 14.61 | 14.70 | 893,860 | -0.19(-1.27%) |
Dec 22, 2003 | 14.66 | 14.87 | 14.54 | 14.89 | 1,215,534 | +0.20(+1.39%) |
Dec 19, 2003 | 14.63 | 14.83 | 14.60 | 14.69 | 2,079,366 | +0.07(+0.45%) |
Dec 18, 2003 | 14.05 | 14.61 | 14.00 | 14.62 | 1,811,990 | +0.64(+4.59%) |
Dec 17, 2003 | 13.90 | 14.04 | 13.79 | 13.98 | 900,304 | +0.04(+0.26%) |
Dec 16, 2003 | 13.62 | 13.95 | 13.62 | 13.94 | 1,565,455 | +0.28(+2.03%) |
Dec 15, 2003 | 13.92 | 13.97 | 13.62 | 13.67 | 1,167,132 | -0.34(-2.40%) |
Dec 12, 2003 | 13.68 | 14.12 | 13.73 | 14.00 | 1,694,755 | +0.32(+2.35%) |
Dec 11, 2003 | 13.74 | 13.79 | 13.53 | 13.68 | 729,183 | -0.03(-0.21%) |
Dec 10, 2003 | 13.78 | 13.78 | 13.58 | 13.71 | 2,214,974 | +0.00(+0.00%) |
Dec 09, 2003 | 13.89 | 14.02 | 13.75 | 13.71 | 1,138,612 | -0.18(-1.31%) |
Dec 08, 2003 | 13.82 | 13.98 | 13.78 | 13.89 | 1,148,896 | +0.07(+0.53%) |
Dec 05, 2003 | 13.53 | 13.89 | 13.49 | 13.82 | 1,782,372 | +0.34(+2.49%) |
Dec 04, 2003 | 13.00 | 13.71 | 12.96 | 13.48 | 2,135,721 | +0.48(+3.70%) |
Dec 03, 2003 | 13.05 | 13.13 | 12.93 | 13.00 | 888,786 | -0.11(-0.83%) |
Dec 02, 2003 | 13.13 | 13.16 | 12.99 | 13.11 | 1,582,731 | +0.10(+0.78%) |
Dec 01, 2003 | 12.73 | 13.13 | 12.65 | 13.01 | 1,427,242 | +0.21(+1.65%) |
Nov 28, 2003 | 12.76 | 12.86 | 12.75 | 12.80 | 386,804 | +0.00(+0.00%) |
Nov 26, 2003 | 12.73 | 12.84 | 12.65 | 12.80 | 1,102,276 | +0.10(+0.80%) |
Nov 25, 2003 | 12.60 | 12.69 | 12.60 | 12.70 | 1,489,218 | +0.19(+1.52%) |
Nov 24, 2003 | 12.77 | 12.77 | 12.44 | 12.51 | 1,938,136 | -0.20(-1.55%) |
Nov 21, 2003 | 13.06 | 13.12 | 12.55 | 12.70 | 3,488,372 | -0.36(-2.74%) |
Nov 20, 2003 | 13.05 | 13.16 | 13.01 | 13.06 | 1,321,799 | +0.07(+0.50%) |
Nov 19, 2003 | 13.19 | 13.19 | 12.86 | 13.00 | 1,330,986 | -0.04(-0.34%) |
Nov 18, 2003 | 13.13 | 13.22 | 13.02 | 13.04 | 1,323,445 | -0.07(-0.56%) |
Nov 17, 2003 | 13.43 | 13.43 | 13.08 | 13.11 | 1,333,866 | -0.32(-2.39%) |
Nov 14, 2003 | 13.13 | 13.46 | 13.13 | 13.43 | 2,282,298 | +0.23(+1.77%) |
Nov 13, 2003 | 13.58 | 13.62 | 13.19 | 13.20 | 3,475,209 | -0.20(-1.52%) |
Nov 12, 2003 | 13.43 | 13.54 | 13.39 | 13.40 | 1,165,761 | -0.05(-0.38%) |
Nov 11, 2003 | 13.33 | 13.55 | 13.33 | 13.46 | 1,283,681 | +0.12(+0.93%) |
Nov 10, 2003 | 13.53 | 13.53 | 13.40 | 13.33 | 893,311 | -0.19(-1.40%) |
Nov 07, 2003 | 13.60 | 13.64 | 13.48 | 13.52 | 1,115,028 | +0.10(+0.76%) |
Nov 06, 2003 | 13.43 | 13.48 | 13.36 | 13.42 | 1,513,351 | +0.04(+0.27%) |
Nov 05, 2003 | 13.21 | 13.46 | 13.32 | 13.38 | 1,190,031 | +0.10(+0.77%) |
Nov 04, 2003 | 13.21 | 13.37 | 13.20 | 13.28 | 1,274,906 | +0.07(+0.50%) |
Nov 03, 2003 | 13.46 | 13.37 | 13.14 | 13.22 | 1,328,369 | -0.24(-1.79%) |
Oct 31, 2003 | 13.22 | 13.57 | 13.13 | 13.46 | 1,730,131 | +0.32(+2.44%) |
Oct 30, 2003 | 13.25 | 13.34 | 13.12 | 13.13 | 854,096 | -0.10(-0.77%) |
Oct 29, 2003 | 13.43 | 13.69 | 13.20 | 13.24 | 1,256,395 | -0.19(-1.41%) |
Oct 28, 2003 | 13.21 | 13.31 | 13.12 | 13.43 | 989,978 | +0.18(+1.32%) |
Oct 27, 2003 | 13.38 | 13.53 | 13.21 | 13.25 | 971,605 | -0.06(-0.44%) |
Oct 24, 2003 | 13.40 | 13.52 | 13.24 | 13.31 | 1,201,548 | -0.15(-1.14%) |
Oct 23, 2003 | 13.27 | 13.52 | 13.16 | 13.46 | 1,765,096 | +0.10(+0.76%) |
Oct 22, 2003 | 13.40 | 13.54 | 13.22 | 13.36 | 1,585,611 | -0.04(-0.27%) |
Oct 21, 2003 | 13.03 | 13.53 | 13.00 | 13.40 | 2,188,236 | +0.37(+2.86%) |
Oct 20, 2003 | 13.34 | 13.40 | 12.98 | 13.03 | 1,919,214 | -0.30(-2.24%) |
Oct 17, 2003 | 13.46 | 13.38 | 13.23 | 13.32 | 2,790,176 | -0.13(-0.98%) |
Oct 16, 2003 | 13.67 | 13.77 | 13.49 | 13.46 | 2,035,763 | -0.20(-1.50%) |
Oct 15, 2003 | 14.00 | 14.00 | 13.64 | 13.66 | 1,724,098 | -0.34(-2.45%) |
Oct 14, 2003 | 13.94 | 14.07 | 13.94 | 14.00 | 1,194,281 | -0.07(-0.47%) |
Oct 13, 2003 | 14.12 | 14.15 | 13.98 | 14.07 | 474,421 | -0.09(-0.67%) |
Oct 10, 2003 | 14.08 | 14.16 | 14.10 | 14.16 | 972,976 | +0.09(+0.62%) |
Oct 09, 2003 | 14.13 | 14.24 | 14.00 | 14.08 | 861,089 | -0.13(-0.92%) |
Oct 08, 2003 | 14.21 | 14.51 | 14.17 | 14.21 | 1,140,258 | -0.10(-0.71%) |
Oct 07, 2003 | 14.22 | 14.35 | 14.07 | 14.31 | 626,757 | -0.01(-0.10%) |
Oct 06, 2003 | 14.29 | 14.53 | 14.23 | 14.32 | 970,233 | +0.03(+0.20%) |
Oct 03, 2003 | 14.18 | 14.49 | 13.97 | 14.29 | 1,170,423 | +0.14(+0.98%) |
Oct 02, 2003 | 13.92 | 14.21 | 13.92 | 14.16 | 979,832 | +0.12(+0.88%) |
Oct 01, 2003 | 13.94 | 14.10 | 13.87 | 14.03 | 1,430,532 | +0.10(+0.73%) |
Sep 30, 2003 | 13.75 | 14.15 | 13.67 | 13.93 | 1,276,551 | +0.18(+1.33%) |
Sep 29, 2003 | 13.69 | 13.81 | 13.69 | 13.75 | 658,294 | +0.06(+0.43%) |
Sep 26, 2003 | 13.86 | 13.86 | 13.59 | 13.69 | 887,278 | -0.18(-1.31%) |
Sep 25, 2003 | 14.13 | 14.09 | 13.86 | 13.87 | 865,888 | -0.26(-1.81%) |
Sep 24, 2003 | 13.67 | 14.20 | 13.90 | 14.13 | 2,612,748 | +0.45(+3.31%) |
Sep 23, 2003 | 13.70 | 13.80 | 13.59 | 13.67 | 721,642 | -0.03(-0.21%) |
Sep 22, 2003 | 13.84 | 14.04 | 13.65 | 13.70 | 1,157,260 | -0.24(-1.73%) |
Sep 19, 2003 | 13.89 | 14.00 | 13.77 | 13.94 | 1,288,617 | +0.07(+0.53%) |
Sep 18, 2003 | 13.46 | 13.97 | 13.46 | 13.87 | 2,793,330 | +0.38(+2.81%) |
Sep 17, 2003 | 13.86 | 13.86 | 13.48 | 13.49 | 1,718,613 | -0.35(-2.53%) |
Sep 16, 2003 | 13.92 | 14.04 | 13.82 | 13.84 | 960,087 | -0.07(-0.52%) |
Sep 15, 2003 | 14.37 | 14.37 | 13.91 | 13.92 | 848,611 | -0.23(-1.65%) |
Sep 12, 2003 | 14.08 | 14.16 | 13.86 | 14.15 | 1,031,661 | +0.01(+0.05%) |
Sep 11, 2003 | 14.22 | 14.40 | 14.04 | 14.14 | 1,134,224 | -0.08(-0.56%) |
Sep 10, 2003 | 14.37 | 14.48 | 14.20 | 14.22 | 1,175,908 | -0.15(-1.07%) |
Sep 09, 2003 | 14.66 | 14.66 | 14.37 | 14.37 | 791,023 | -0.28(-1.94%) |
Sep 08, 2003 | 14.49 | 14.68 | 14.49 | 14.66 | 913,193 | +0.17(+1.16%) |
Sep 05, 2003 | 14.39 | 14.54 | 14.33 | 14.49 | 1,647,450 | +0.10(+0.71%) |
Sep 04, 2003 | 14.54 | 14.59 | 14.28 | 14.39 | 1,819,668 | -0.23(-1.55%) |
Sep 03, 2003 | 14.51 | 14.75 | 14.45 | 14.62 | 785,264 | +0.12(+0.80%) |