Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 15.45 | 16.01 | 15.37 | 15.86 | 260,264 | +0.32(+2.09%) |
Sep 29, 2004 | 15.44 | 15.66 | 15.36 | 15.54 | 196,662 | +0.14(+0.89%) |
Sep 28, 2004 | 15.37 | 15.61 | 15.16 | 15.40 | 191,977 | +0.09(+0.56%) |
Sep 27, 2004 | 15.42 | 15.46 | 15.18 | 15.32 | 141,025 | -0.19(-1.21%) |
Sep 24, 2004 | 15.57 | 15.73 | 15.44 | 15.50 | 125,681 | +0.03(+0.22%) |
Sep 23, 2004 | 15.51 | 15.64 | 15.42 | 15.47 | 119,590 | -0.04(-0.28%) |
Sep 22, 2004 | 15.69 | 15.71 | 15.28 | 15.51 | 292,124 | -0.35(-2.21%) |
Sep 21, 2004 | 15.67 | 15.96 | 15.64 | 15.86 | 197,716 | +0.26(+1.70%) |
Sep 20, 2004 | 15.71 | 15.73 | 15.58 | 15.60 | 151,918 | -0.16(-1.03%) |
Sep 17, 2004 | 15.75 | 15.84 | 15.53 | 15.76 | 315,902 | +0.09(+0.60%) |
Sep 16, 2004 | 15.45 | 15.85 | 15.45 | 15.67 | 160,586 | +0.17(+1.10%) |
Sep 15, 2004 | 15.79 | 15.79 | 15.45 | 15.50 | 157,658 | -0.35(-2.21%) |
Sep 14, 2004 | 15.85 | 15.85 | 15.66 | 15.85 | 121,230 | +0.02(+0.11%) |
Sep 13, 2004 | 15.87 | 16.00 | 15.75 | 15.83 | 170,074 | -0.17(-1.07%) |
Sep 10, 2004 | 15.96 | 16.02 | 15.73 | 16.00 | 224,305 | +0.05(+0.32%) |
Sep 09, 2004 | 15.89 | 16.00 | 15.67 | 15.95 | 252,651 | +0.15(+0.97%) |
Sep 08, 2004 | 16.05 | 16.14 | 15.77 | 15.79 | 180,732 | -0.30(-1.86%) |
Sep 07, 2004 | 16.02 | 16.26 | 15.92 | 16.09 | 168,199 | +0.18(+1.13%) |
Sep 03, 2004 | 16.22 | 16.22 | 15.89 | 15.91 | 138,917 | -0.31(-1.90%) |
Sep 02, 2004 | 15.74 | 16.22 | 15.62 | 16.22 | 224,539 | +0.39(+2.48%) |
Sep 01, 2004 | 15.72 | 16.01 | 15.58 | 15.83 | 204,042 | +0.20(+1.26%) |
Aug 31, 2004 | 15.79 | 15.84 | 15.53 | 15.63 | 172,065 | -0.16(-1.03%) |
Aug 30, 2004 | 15.82 | 15.91 | 15.67 | 15.79 | 189,869 | -0.09(-0.54%) |
Aug 27, 2004 | 15.75 | 15.91 | 15.74 | 15.88 | 459,621 | +0.08(+0.49%) |
Aug 26, 2004 | 15.44 | 15.87 | 15.42 | 15.80 | 394,145 | +0.45(+2.95%) |
Aug 25, 2004 | 15.35 | 15.39 | 15.09 | 15.35 | 164,334 | +0.03(+0.17%) |
Aug 24, 2004 | 15.11 | 15.32 | 15.07 | 15.32 | 284,979 | +0.33(+2.22%) |
Aug 23, 2004 | 14.83 | 15.14 | 14.68 | 14.99 | 277,717 | +0.13(+0.86%) |
Aug 20, 2004 | 14.60 | 14.94 | 14.59 | 14.86 | 131,537 | +0.33(+2.29%) |
Aug 19, 2004 | 14.67 | 14.75 | 14.41 | 14.53 | 217,746 | -0.15(-1.05%) |
Aug 18, 2004 | 14.28 | 14.68 | 14.17 | 14.68 | 152,972 | +0.27(+1.90%) |
Aug 17, 2004 | 14.10 | 14.41 | 14.05 | 14.41 | 318,361 | +0.32(+2.24%) |
Aug 16, 2004 | 13.70 | 14.16 | 13.69 | 14.10 | 123,690 | +0.44(+3.19%) |
Aug 13, 2004 | 13.76 | 13.92 | 13.59 | 13.66 | 141,962 | -0.06(-0.44%) |
Aug 12, 2004 | 14.15 | 14.15 | 13.72 | 13.72 | 140,791 | -0.51(-3.60%) |
Aug 11, 2004 | 14.07 | 14.33 | 13.63 | 14.23 | 341,436 | +0.10(+0.72%) |
Aug 10, 2004 | 13.92 | 14.18 | 13.92 | 14.13 | 207,673 | +0.29(+2.10%) |
Aug 09, 2004 | 13.57 | 13.89 | 13.57 | 13.84 | 242,226 | +0.21(+1.57%) |
Aug 06, 2004 | 13.87 | 13.88 | 13.45 | 13.63 | 277,131 | -0.37(-2.62%) |
Aug 05, 2004 | 14.56 | 14.67 | 13.98 | 13.99 | 202,753 | -0.61(-4.21%) |
Aug 04, 2004 | 14.27 | 14.63 | 14.12 | 14.61 | 287,556 | +0.34(+2.39%) |
Aug 03, 2004 | 14.73 | 14.74 | 14.26 | 14.27 | 171,479 | -0.45(-3.07%) |
Aug 02, 2004 | 14.34 | 14.77 | 14.26 | 14.72 | 248,083 | +0.20(+1.35%) |
Jul 30, 2004 | 14.67 | 14.80 | 14.51 | 14.52 | 199,591 | -0.20(-1.33%) |
Jul 29, 2004 | 14.95 | 14.98 | 14.48 | 14.72 | 230,513 | -0.15(-0.98%) |
Jul 28, 2004 | 15.11 | 15.12 | 14.43 | 14.86 | 523,223 | -0.32(-2.08%) |
Jul 27, 2004 | 15.05 | 15.59 | 15.02 | 15.18 | 409,723 | +0.12(+0.79%) |
Jul 26, 2004 | 15.18 | 15.38 | 14.87 | 15.06 | 239,649 | -0.11(-0.73%) |
Jul 23, 2004 | 15.37 | 15.44 | 15.09 | 15.17 | 183,778 | -0.20(-1.33%) |
Jul 22, 2004 | 15.44 | 15.62 | 15.21 | 15.38 | 261,201 | -0.14(-0.88%) |
Jul 21, 2004 | 16.09 | 16.22 | 15.51 | 15.51 | 239,532 | -0.58(-3.61%) |
Jul 20, 2004 | 15.62 | 16.09 | 15.58 | 16.09 | 179,444 | +0.50(+3.17%) |
Jul 19, 2004 | 15.72 | 15.74 | 15.54 | 15.60 | 154,964 | -0.16(-1.03%) |
Jul 16, 2004 | 15.73 | 15.81 | 15.56 | 15.76 | 232,621 | +0.03(+0.16%) |
Jul 15, 2004 | 15.84 | 16.09 | 15.69 | 15.73 | 290,367 | -0.17(-1.07%) |
Jul 14, 2004 | 15.84 | 16.01 | 15.75 | 15.91 | 219,971 | +0.03(+0.16%) |
Jul 13, 2004 | 15.52 | 15.93 | 15.52 | 15.88 | 186,823 | +0.31(+1.97%) |
Jul 12, 2004 | 15.48 | 15.71 | 15.34 | 15.57 | 229,693 | +0.09(+0.61%) |
Jul 09, 2004 | 15.41 | 15.56 | 15.21 | 15.48 | 80,586 | +0.15(+0.95%) |
Jul 08, 2004 | 15.68 | 15.75 | 15.27 | 15.33 | 227,468 | -0.35(-2.23%) |
Jul 07, 2004 | 15.67 | 15.76 | 15.57 | 15.68 | 189,517 | +0.04(+0.27%) |
Jul 06, 2004 | 15.67 | 15.71 | 15.56 | 15.64 | 268,112 | -0.15(-0.97%) |
Jul 02, 2004 | 15.61 | 15.83 | 15.56 | 15.79 | 265,184 | +0.20(+1.26%) |
Jul 01, 2004 | 15.89 | 15.89 | 15.58 | 15.60 | 336,517 | -0.29(-1.83%) |
Jun 30, 2004 | 15.71 | 15.89 | 15.58 | 15.89 | 234,027 | +0.26(+1.69%) |
Jun 29, 2004 | 15.50 | 15.79 | 15.48 | 15.62 | 302,197 | +0.25(+1.61%) |
Jun 28, 2004 | 15.50 | 15.62 | 15.33 | 15.38 | 205,681 | +0.01(+0.06%) |
Jun 25, 2004 | 15.33 | 15.55 | 15.27 | 15.37 | 496,049 | +0.03(+0.22%) |
Jun 24, 2004 | 15.46 | 15.51 | 15.33 | 15.33 | 134,934 | -0.06(-0.39%) |
Jun 23, 2004 | 15.45 | 15.49 | 15.28 | 15.39 | 214,115 | -0.04(-0.28%) |
Jun 22, 2004 | 14.98 | 15.45 | 14.98 | 15.44 | 355,609 | +0.32(+2.15%) |
Jun 21, 2004 | 15.13 | 15.25 | 14.94 | 15.11 | 227,819 | -0.01(-0.06%) |
Jun 18, 2004 | 15.21 | 15.37 | 15.12 | 15.12 | 352,798 | -0.04(-0.28%) |
Jun 17, 2004 | 15.17 | 15.33 | 15.00 | 15.16 | 289,430 | -0.12(-0.78%) |
Jun 16, 2004 | 15.39 | 15.42 | 15.21 | 15.28 | 171,713 | -0.09(-0.56%) |
Jun 15, 2004 | 15.11 | 15.53 | 15.11 | 15.37 | 197,834 | +0.26(+1.75%) |
Jun 14, 2004 | 15.45 | 15.49 | 15.09 | 15.10 | 159,532 | -0.44(-2.80%) |
Jun 10, 2004 | 15.58 | 15.79 | 15.50 | 15.54 | 254,759 | +0.02(+0.11%) |
Jun 09, 2004 | 15.58 | 15.75 | 15.51 | 15.52 | 162,109 | +0.00(+0.00%) |
Jun 08, 2004 | 15.45 | 15.58 | 15.33 | 15.52 | 190,454 | -0.01(-0.05%) |
Jun 07, 2004 | 15.48 | 15.58 | 15.37 | 15.53 | 161,172 | +0.16(+1.06%) |
Jun 04, 2004 | 15.11 | 15.54 | 15.01 | 15.37 | 194,671 | +0.36(+2.39%) |
Jun 03, 2004 | 15.32 | 15.37 | 15.01 | 15.01 | 158,360 | -0.40(-2.60%) |
Jun 02, 2004 | 15.38 | 15.56 | 15.37 | 15.41 | 159,766 | +0.03(+0.17%) |
Jun 01, 2004 | 15.16 | 15.44 | 15.07 | 15.38 | 251,831 | +0.18(+1.18%) |
May 28, 2004 | 15.24 | 15.28 | 15.09 | 15.21 | 167,848 | -0.03(-0.22%) |
May 27, 2004 | 15.41 | 15.56 | 15.15 | 15.24 | 153,207 | -0.12(-0.78%) |
May 26, 2004 | 15.15 | 15.46 | 15.12 | 15.36 | 229,927 | +0.34(+2.27%) |
May 25, 2004 | 14.73 | 15.13 | 14.68 | 15.02 | 386,297 | +0.18(+1.21%) |
May 24, 2004 | 14.74 | 14.90 | 14.56 | 14.84 | 289,430 | +0.16(+1.11%) |
May 21, 2004 | 14.68 | 14.82 | 14.48 | 14.68 | 145,242 | +0.05(+0.35%) |
May 20, 2004 | 14.66 | 14.73 | 14.41 | 14.62 | 304,540 | -0.08(-0.52%) |
May 19, 2004 | 14.94 | 15.12 | 14.62 | 14.70 | 408,552 | -0.13(-0.86%) |
May 18, 2004 | 14.81 | 14.94 | 14.68 | 14.83 | 270,923 | +0.04(+0.29%) |
May 17, 2004 | 15.15 | 15.15 | 14.68 | 14.79 | 392,505 | -0.40(-2.64%) |
May 14, 2004 | 15.32 | 15.42 | 15.09 | 15.19 | 297,980 | -0.14(-0.89%) |
May 13, 2004 | 15.44 | 15.54 | 15.15 | 15.32 | 259,562 | -0.11(-0.72%) |
May 12, 2004 | 15.37 | 15.54 | 15.28 | 15.44 | 588,582 | +0.04(+0.28%) |
May 11, 2004 | 14.97 | 15.44 | 14.97 | 15.39 | 351,275 | +0.33(+2.21%) |
May 10, 2004 | 15.28 | 15.28 | 14.86 | 15.06 | 685,215 | -0.31(-2.00%) |
May 07, 2004 | 15.38 | 15.52 | 15.36 | 15.37 | 336,985 | -0.09(-0.55%) |
May 06, 2004 | 15.50 | 15.56 | 15.32 | 15.45 | 347,175 | -0.15(-0.93%) |
May 05, 2004 | 15.72 | 15.73 | 15.57 | 15.60 | 489,724 | -0.17(-1.08%) |
May 04, 2004 | 15.55 | 15.96 | 15.54 | 15.77 | 482,110 | +0.17(+1.10%) |
May 03, 2004 | 15.50 | 15.64 | 15.44 | 15.60 | 517,132 | +0.06(+0.38%) |
Apr 30, 2004 | 15.88 | 16.08 | 15.45 | 15.54 | 666,709 | +0.01(+0.06%) |
Apr 29, 2004 | 15.67 | 15.84 | 15.50 | 15.53 | 404,921 | -0.19(-1.20%) |
Apr 28, 2004 | 15.96 | 15.96 | 15.58 | 15.72 | 318,010 | -0.33(-2.07%) |
Apr 27, 2004 | 16.04 | 16.26 | 15.95 | 16.05 | 309,225 | +0.00(+0.00%) |
Apr 26, 2004 | 16.20 | 16.47 | 15.94 | 16.05 | 288,610 | -0.24(-1.47%) |
Apr 23, 2004 | 16.31 | 16.33 | 16.14 | 16.29 | 279,942 | -0.05(-0.31%) |
Apr 22, 2004 | 16.35 | 16.44 | 16.20 | 16.34 | 560,588 | -0.01(-0.05%) |
Apr 21, 2004 | 16.22 | 16.56 | 16.18 | 16.35 | 589,988 | +0.13(+0.79%) |
Apr 20, 2004 | 16.27 | 16.43 | 15.99 | 16.22 | 1,062,728 | -1.02(-5.94%) |
Apr 19, 2004 | 17.07 | 17.32 | 16.80 | 17.25 | 228,522 | +0.15(+0.85%) |
Apr 16, 2004 | 16.98 | 17.19 | 16.85 | 17.10 | 200,528 | +0.12(+0.70%) |
Apr 15, 2004 | 16.99 | 17.11 | 16.83 | 16.98 | 212,592 | -0.05(-0.30%) |
Apr 14, 2004 | 16.73 | 17.03 | 16.58 | 17.03 | 323,281 | +0.24(+1.42%) |
Apr 13, 2004 | 17.40 | 17.41 | 16.48 | 16.79 | 359,006 | -0.65(-3.72%) |
Apr 12, 2004 | 17.43 | 17.55 | 17.33 | 17.44 | 181,552 | +0.02(+0.10%) |
Apr 08, 2004 | 17.28 | 17.44 | 17.13 | 17.43 | 392,739 | +0.23(+1.34%) |
Apr 07, 2004 | 17.14 | 17.30 | 16.86 | 17.19 | 221,494 | +0.05(+0.30%) |
Apr 06, 2004 | 17.16 | 17.20 | 16.98 | 17.14 | 281,934 | -0.06(-0.35%) |
Apr 05, 2004 | 17.07 | 17.20 | 17.00 | 17.20 | 482,227 | +0.05(+0.30%) |
Apr 02, 2004 | 16.91 | 17.31 | 16.91 | 17.15 | 402,344 | +0.24(+1.41%) |
Apr 01, 2004 | 16.99 | 17.03 | 16.82 | 16.91 | 459,973 | -0.03(-0.20%) |
Mar 31, 2004 | 17.03 | 17.03 | 16.68 | 16.95 | 347,175 | +0.00(+0.00%) |
Mar 30, 2004 | 16.99 | 17.06 | 16.88 | 16.95 | 319,298 | -0.13(-0.75%) |
Mar 29, 2004 | 16.88 | 17.10 | 16.88 | 17.07 | 539,504 | +0.20(+1.16%) |
Mar 26, 2004 | 16.58 | 16.93 | 16.55 | 16.88 | 338,391 | +0.22(+1.33%) |
Mar 25, 2004 | 16.37 | 16.72 | 16.36 | 16.66 | 256,399 | +0.29(+1.77%) |
Mar 24, 2004 | 16.31 | 16.40 | 16.31 | 16.37 | 539,036 | +0.02(+0.10%) |
Mar 23, 2004 | 16.32 | 16.45 | 16.32 | 16.35 | 230,982 | +0.03(+0.21%) |
Mar 22, 2004 | 16.35 | 16.39 | 16.26 | 16.32 | 306,531 | -0.03(-0.21%) |
Mar 19, 2004 | 16.40 | 16.48 | 16.22 | 16.35 | 240,938 | -0.05(-0.31%) |
Mar 18, 2004 | 16.35 | 16.43 | 16.22 | 16.40 | 247,497 | -0.06(-0.36%) |
Mar 17, 2004 | 16.13 | 16.52 | 16.13 | 16.46 | 185,886 | +0.33(+2.06%) |
Mar 16, 2004 | 16.16 | 16.30 | 16.02 | 16.13 | 332,651 | -0.05(-0.32%) |
Mar 15, 2004 | 16.26 | 16.37 | 16.01 | 16.18 | 292,592 | -0.14(-0.84%) |
Mar 12, 2004 | 16.06 | 16.32 | 16.06 | 16.32 | 295,521 | +0.28(+1.76%) |
Mar 11, 2004 | 16.09 | 16.37 | 16.02 | 16.03 | 380,909 | -0.19(-1.16%) |
Mar 10, 2004 | 16.31 | 16.41 | 16.16 | 16.22 | 654,058 | -0.08(-0.47%) |
Mar 09, 2004 | 16.32 | 16.41 | 16.20 | 16.30 | 239,649 | -0.05(-0.31%) |
Mar 08, 2004 | 16.39 | 16.49 | 16.22 | 16.35 | 487,030 | -0.03(-0.16%) |
Mar 05, 2004 | 16.14 | 16.61 | 16.07 | 16.37 | 295,989 | +0.15(+0.89%) |
Mar 04, 2004 | 16.22 | 16.29 | 16.02 | 16.23 | 300,792 | +0.01(+0.05%) |
Mar 03, 2004 | 16.18 | 16.26 | 16.01 | 16.22 | 483,282 | -0.01(-0.05%) |
Mar 02, 2004 | 16.31 | 16.32 | 16.16 | 16.23 | 240,235 | -0.08(-0.47%) |
Mar 01, 2004 | 16.10 | 16.32 | 16.01 | 16.31 | 356,077 | +0.21(+1.33%) |
Feb 27, 2004 | 15.91 | 16.24 | 15.91 | 16.09 | 415,580 | +0.18(+1.13%) |
Feb 26, 2004 | 15.88 | 16.00 | 15.79 | 15.91 | 123,573 | +0.05(+0.32%) |
Feb 25, 2004 | 15.88 | 15.89 | 15.66 | 15.86 | 522,989 | -0.02(-0.11%) |
Feb 24, 2004 | 16.01 | 16.02 | 15.84 | 15.88 | 289,664 | -0.13(-0.80%) |
Feb 23, 2004 | 16.20 | 16.20 | 16.01 | 16.01 | 260,616 | -0.15(-0.95%) |
Feb 20, 2004 | 16.26 | 16.31 | 16.05 | 16.16 | 233,324 | -0.08(-0.47%) |
Feb 19, 2004 | 16.26 | 16.45 | 16.23 | 16.24 | 409,255 | -0.03(-0.16%) |
Feb 18, 2004 | 16.20 | 16.31 | 16.14 | 16.26 | 164,334 | +0.10(+0.63%) |
Feb 17, 2004 | 15.96 | 16.21 | 15.96 | 16.16 | 128,141 | +0.20(+1.23%) |
Feb 13, 2004 | 16.24 | 16.31 | 15.90 | 15.96 | 157,423 | -0.21(-1.32%) |
Feb 12, 2004 | 16.22 | 16.29 | 16.13 | 16.18 | 304,071 | -0.13(-0.78%) |
Feb 11, 2004 | 16.12 | 16.31 | 16.08 | 16.31 | 221,025 | +0.09(+0.58%) |
Feb 10, 2004 | 16.01 | 16.21 | 15.95 | 16.21 | 260,850 | +0.10(+0.64%) |
Feb 09, 2004 | 16.22 | 16.22 | 15.96 | 16.11 | 225,594 | -0.07(-0.42%) |
Feb 06, 2004 | 15.91 | 16.22 | 15.85 | 16.18 | 255,345 | +0.23(+1.45%) |
Feb 05, 2004 | 15.75 | 15.96 | 15.73 | 15.95 | 438,303 | +0.29(+1.85%) |
Feb 04, 2004 | 15.96 | 16.13 | 15.65 | 15.66 | 407,146 | -0.41(-2.55%) |
Feb 03, 2004 | 16.09 | 16.09 | 15.94 | 16.07 | 564,570 | -0.07(-0.42%) |
Feb 02, 2004 | 15.79 | 16.22 | 15.79 | 16.14 | 544,541 | +0.34(+2.16%) |
Jan 30, 2004 | 16.05 | 16.05 | 15.75 | 15.79 | 236,135 | -0.26(-1.60%) |
Jan 29, 2004 | 15.96 | 16.26 | 15.79 | 16.05 | 448,611 | +0.09(+0.59%) |
Jan 28, 2004 | 16.22 | 16.26 | 15.86 | 15.96 | 458,216 | -0.26(-1.63%) |
Jan 27, 2004 | 16.22 | 16.26 | 16.17 | 16.22 | 327,029 | +0.00(+0.00%) |
Jan 26, 2004 | 16.22 | 16.26 | 16.03 | 16.22 | 420,968 | -0.03(-0.16%) |
Jan 23, 2004 | 16.22 | 16.41 | 16.19 | 16.25 | 391,568 | +0.03(+0.16%) |
Jan 22, 2004 | 16.07 | 16.25 | 16.06 | 16.22 | 538,684 | +0.15(+0.96%) |
Jan 21, 2004 | 16.20 | 16.20 | 15.99 | 16.07 | 363,340 | -0.14(-0.84%) |
Jan 20, 2004 | 16.09 | 16.20 | 16.08 | 16.20 | 308,522 | +0.11(+0.69%) |
Jan 16, 2004 | 16.01 | 16.20 | 16.01 | 16.09 | 150,278 | +0.03(+0.21%) |
Jan 15, 2004 | 16.09 | 16.22 | 15.94 | 16.06 | 362,754 | +0.03(+0.16%) |
Jan 14, 2004 | 15.56 | 16.08 | 15.54 | 16.03 | 662,960 | +0.48(+3.07%) |
Jan 13, 2004 | 15.37 | 15.62 | 15.32 | 15.56 | 376,458 | +0.20(+1.33%) |
Jan 12, 2004 | 15.14 | 15.38 | 15.04 | 15.35 | 308,991 | +0.20(+1.30%) |
Jan 09, 2004 | 15.37 | 15.54 | 15.14 | 15.15 | 330,074 | -0.34(-2.20%) |
Jan 08, 2004 | 15.57 | 15.58 | 15.37 | 15.50 | 301,494 | +0.00(+0.00%) |
Jan 07, 2004 | 15.27 | 15.52 | 15.27 | 15.50 | 204,510 | +0.22(+1.45%) |
Jan 06, 2004 | 15.32 | 15.46 | 15.27 | 15.27 | 591,862 | -0.13(-0.83%) |
Jan 05, 2004 | 15.28 | 15.43 | 15.15 | 15.40 | 506,239 | +0.18(+1.18%) |
Jan 02, 2004 | 15.07 | 15.37 | 15.07 | 15.22 | 258,156 | +0.26(+1.77%) |
Dec 31, 2003 | 15.30 | 15.32 | 14.93 | 14.96 | 285,447 | -0.37(-2.40%) |
Dec 30, 2003 | 15.07 | 15.32 | 14.94 | 15.32 | 375,521 | +0.15(+1.01%) |
Dec 29, 2003 | 14.94 | 15.17 | 14.95 | 15.17 | 323,398 | +0.23(+1.54%) |
Dec 26, 2003 | 14.88 | 15.02 | 14.86 | 14.94 | 107,526 | +0.02(+0.11%) |
Dec 24, 2003 | 14.98 | 15.03 | 14.84 | 14.92 | 96,750 | -0.14(-0.91%) |
Dec 23, 2003 | 15.00 | 15.07 | 14.83 | 15.06 | 314,027 | +0.16(+1.09%) |
Dec 22, 2003 | 14.43 | 14.94 | 14.43 | 14.90 | 926,153 | +0.52(+3.62%) |
Dec 19, 2003 | 14.24 | 14.38 | 14.10 | 14.38 | 359,474 | +0.15(+1.02%) |
Dec 18, 2003 | 13.96 | 14.29 | 13.96 | 14.23 | 388,523 | +0.21(+1.52%) |
Dec 17, 2003 | 13.94 | 14.05 | 13.74 | 14.02 | 174,407 | +0.13(+0.92%) |
Dec 16, 2003 | 13.86 | 13.86 | 13.79 | 13.89 | 368,376 | +0.03(+0.18%) |
Dec 15, 2003 | 14.09 | 14.13 | 13.88 | 13.86 | 353,032 | -0.04(-0.31%) |
Dec 12, 2003 | 13.75 | 13.96 | 13.66 | 13.91 | 233,676 | +0.06(+0.43%) |
Dec 11, 2003 | 13.46 | 13.85 | 13.46 | 13.85 | 274,203 | +0.32(+2.33%) |
Dec 10, 2003 | 13.50 | 13.60 | 13.41 | 13.53 | 346,590 | -0.13(-0.94%) |
Dec 09, 2003 | 13.57 | 13.72 | 13.56 | 13.66 | 423,311 | +0.15(+1.07%) |
Dec 08, 2003 | 13.36 | 13.53 | 13.33 | 13.51 | 309,459 | +0.15(+1.15%) |
Dec 05, 2003 | 13.23 | 13.39 | 13.23 | 13.36 | 422,022 | -0.01(-0.06%) |
Dec 04, 2003 | 13.11 | 13.40 | 13.09 | 13.37 | 581,789 | +0.26(+1.95%) |
Dec 03, 2003 | 13.08 | 13.15 | 13.02 | 13.11 | 311,685 | +0.05(+0.39%) |
Dec 02, 2003 | 13.02 | 13.10 | 12.97 | 13.06 | 307,819 | +0.01(+0.07%) |
Dec 01, 2003 | 13.02 | 13.11 | 12.94 | 13.05 | 371,422 | +0.12(+0.92%) |
Nov 28, 2003 | 12.93 | 13.04 | 12.89 | 12.93 | 118,419 | -0.09(-0.66%) |
Nov 26, 2003 | 13.06 | 13.06 | 12.90 | 13.02 | 154,261 | -0.09(-0.72%) |
Nov 25, 2003 | 12.98 | 13.12 | 12.96 | 13.11 | 310,514 | +0.14(+1.05%) |
Nov 24, 2003 | 12.84 | 12.98 | 12.80 | 12.98 | 352,915 | +0.17(+1.33%) |
Nov 21, 2003 | 12.96 | 12.96 | 12.77 | 12.81 | 266,004 | -0.15(-1.19%) |
Nov 20, 2003 | 13.05 | 13.18 | 12.87 | 12.96 | 418,977 | -0.17(-1.30%) |
Nov 19, 2003 | 12.93 | 13.15 | 12.85 | 13.13 | 588,817 | +0.13(+0.99%) |
Nov 18, 2003 | 13.06 | 13.06 | 12.89 | 13.00 | 776,929 | +0.19(+1.47%) |
Nov 17, 2003 | 12.62 | 12.81 | 12.59 | 12.81 | 539,856 | -0.09(-0.73%) |
Nov 14, 2003 | 12.76 | 13.03 | 12.76 | 12.91 | 505,654 | +0.08(+0.60%) |
Nov 13, 2003 | 12.78 | 12.92 | 12.68 | 12.83 | 353,852 | +0.09(+0.67%) |
Nov 12, 2003 | 12.51 | 12.79 | 12.43 | 12.75 | 395,316 | +0.26(+2.12%) |
Nov 11, 2003 | 12.54 | 12.68 | 12.42 | 12.48 | 282,051 | -0.05(-0.41%) |
Nov 10, 2003 | 12.86 | 12.86 | 12.56 | 12.53 | 312,739 | -0.27(-2.13%) |
Nov 07, 2003 | 12.93 | 12.94 | 12.72 | 12.81 | 292,475 | -0.02(-0.13%) |
Nov 06, 2003 | 12.64 | 12.89 | 12.62 | 12.82 | 307,117 | +0.14(+1.08%) |
Nov 05, 2003 | 12.58 | 12.73 | 12.58 | 12.69 | 343,427 | +0.01(+0.07%) |
Nov 04, 2003 | 12.58 | 12.68 | 12.58 | 12.68 | 248,449 | +0.08(+0.61%) |
Nov 03, 2003 | 12.73 | 12.87 | 12.51 | 12.60 | 598,073 | -0.03(-0.20%) |
Oct 31, 2003 | 12.59 | 12.59 | 12.49 | 12.63 | 446,737 | +0.02(+0.14%) |
Oct 30, 2003 | 12.38 | 12.74 | 12.38 | 12.61 | 1,087,794 | +0.28(+2.29%) |
Oct 29, 2003 | 12.12 | 12.38 | 12.02 | 12.33 | 1,688,558 | +0.22(+1.83%) |
Oct 28, 2003 | 12.00 | 12.16 | 11.98 | 12.11 | 1,056,637 | +0.15(+1.29%) |
Oct 27, 2003 | 12.00 | 12.01 | 11.91 | 11.95 | 740,852 | +0.04(+0.36%) |
Oct 24, 2003 | 11.95 | 11.97 | 11.80 | 11.91 | 543,018 | -0.06(-0.50%) |
Oct 23, 2003 | 11.91 | 12.11 | 11.78 | 11.97 | 1,069,405 | +0.10(+0.86%) |
Oct 22, 2003 | 11.95 | 12.03 | 11.78 | 11.87 | 1,489,553 | -0.05(-0.43%) |
Oct 21, 2003 | 11.94 | 12.04 | 11.80 | 11.92 | 1,348,293 | -0.03(-0.29%) |
Oct 20, 2003 | 12.34 | 12.47 | 11.88 | 11.95 | 2,560,715 | -0.58(-4.63%) |
Oct 17, 2003 | 12.54 | 12.58 | 12.38 | 12.53 | 640,705 | -0.01(-0.07%) |
Oct 16, 2003 | 12.58 | 12.60 | 12.43 | 12.54 | 579,915 | +0.06(+0.48%) |
Oct 15, 2003 | 12.55 | 12.64 | 12.42 | 12.48 | 803,400 | +0.00(+0.00%) |
Oct 14, 2003 | 12.81 | 12.83 | 12.38 | 12.48 | 1,312,685 | -0.32(-2.53%) |
Oct 13, 2003 | 12.93 | 12.93 | 12.81 | 12.81 | 860,326 | -0.09(-0.73%) |
Oct 10, 2003 | 13.10 | 13.10 | 12.89 | 12.90 | 575,464 | -0.11(-0.85%) |
Oct 09, 2003 | 13.15 | 13.21 | 12.86 | 13.01 | 585,654 | -0.08(-0.59%) |
Oct 08, 2003 | 13.06 | 13.36 | 13.05 | 13.09 | 614,585 | +0.13(+0.99%) |
Oct 07, 2003 | 12.90 | 12.90 | 12.81 | 12.96 | 538,450 | +0.06(+0.46%) |
Oct 06, 2003 | 12.91 | 12.98 | 12.82 | 12.90 | 710,867 | +0.09(+0.73%) |
Oct 03, 2003 | 12.89 | 13.11 | 12.76 | 12.81 | 623,136 | +0.00(+0.00%) |
Oct 02, 2003 | 12.80 | 12.89 | 12.76 | 12.81 | 422,256 | -0.15(-1.12%) |