Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 17.82 | 18.04 | 17.52 | 17.93 | 1,519,217 | +0.17(+0.96%) |
Sep 29, 2004 | 17.90 | 17.90 | 17.60 | 17.76 | 533,887 | -0.04(-0.20%) |
Sep 28, 2004 | 17.58 | 17.90 | 17.42 | 17.80 | 1,000,147 | +0.37(+2.11%) |
Sep 27, 2004 | 17.19 | 17.52 | 17.08 | 17.43 | 897,982 | +0.19(+1.09%) |
Sep 24, 2004 | 16.95 | 17.31 | 16.95 | 17.24 | 644,854 | +0.22(+1.32%) |
Sep 23, 2004 | 17.11 | 17.17 | 16.89 | 17.02 | 1,372,153 | -0.16(-0.94%) |
Sep 22, 2004 | 17.37 | 17.39 | 17.14 | 17.18 | 587,699 | -0.28(-1.59%) |
Sep 21, 2004 | 17.22 | 17.54 | 17.22 | 17.46 | 423,812 | +0.22(+1.30%) |
Sep 20, 2004 | 17.46 | 17.50 | 17.19 | 17.23 | 651,984 | -0.22(-1.29%) |
Sep 17, 2004 | 17.58 | 17.59 | 17.37 | 17.46 | 748,021 | -0.09(-0.51%) |
Sep 16, 2004 | 17.51 | 17.63 | 17.37 | 17.55 | 937,756 | +0.04(+0.26%) |
Sep 15, 2004 | 17.70 | 17.71 | 17.41 | 17.50 | 1,454,821 | -0.20(-1.12%) |
Sep 14, 2004 | 17.64 | 17.70 | 17.44 | 17.70 | 963,047 | +0.06(+0.36%) |
Sep 13, 2004 | 17.50 | 17.65 | 17.42 | 17.64 | 682,511 | +0.13(+0.77%) |
Sep 10, 2004 | 17.50 | 17.53 | 17.39 | 17.50 | 560,069 | +0.00(+0.00%) |
Sep 09, 2004 | 17.36 | 17.55 | 17.31 | 17.50 | 816,206 | +0.25(+1.46%) |
Sep 08, 2004 | 17.55 | 17.57 | 17.22 | 17.25 | 779,885 | -0.25(-1.44%) |
Sep 07, 2004 | 17.30 | 17.77 | 17.24 | 17.50 | 1,671,517 | +0.21(+1.19%) |
Sep 03, 2004 | 17.22 | 17.37 | 17.07 | 17.30 | 771,529 | +0.08(+0.47%) |
Sep 02, 2004 | 16.95 | 17.23 | 16.71 | 17.22 | 489,211 | +0.38(+2.24%) |
Sep 01, 2004 | 17.22 | 17.31 | 16.83 | 16.84 | 1,564,784 | -0.22(-1.26%) |
Aug 31, 2004 | 17.01 | 17.08 | 16.80 | 17.05 | 915,028 | +0.04(+0.26%) |
Aug 30, 2004 | 17.02 | 17.03 | 16.89 | 17.01 | 599,954 | -0.04(-0.21%) |
Aug 27, 2004 | 16.95 | 17.04 | 16.93 | 17.04 | 640,731 | +0.16(+0.96%) |
Aug 26, 2004 | 16.96 | 17.01 | 16.87 | 16.88 | 510,268 | -0.16(-0.95%) |
Aug 25, 2004 | 16.81 | 17.05 | 16.70 | 17.04 | 955,248 | +0.24(+1.44%) |
Aug 24, 2004 | 16.81 | 16.90 | 16.68 | 16.80 | 934,971 | +0.14(+0.86%) |
Aug 23, 2004 | 16.87 | 16.90 | 16.59 | 16.66 | 1,427,079 | -0.26(-1.54%) |
Aug 20, 2004 | 16.95 | 17.20 | 16.92 | 16.92 | 752,144 | -0.01(-0.05%) |
Aug 19, 2004 | 17.05 | 17.10 | 16.78 | 16.93 | 549,930 | -0.24(-1.41%) |
Aug 18, 2004 | 16.82 | 17.17 | 16.69 | 17.17 | 611,987 | +0.39(+2.30%) |
Aug 17, 2004 | 16.96 | 17.02 | 16.73 | 16.78 | 824,784 | -0.10(-0.58%) |
Aug 16, 2004 | 16.69 | 17.01 | 16.64 | 16.88 | 863,667 | +0.13(+0.75%) |
Aug 13, 2004 | 16.83 | 16.90 | 16.61 | 16.76 | 1,019,422 | +0.03(+0.16%) |
Aug 12, 2004 | 17.01 | 17.05 | 16.57 | 16.73 | 1,279,681 | -0.23(-1.38%) |
Aug 11, 2004 | 16.47 | 16.99 | 16.35 | 16.96 | 2,260,665 | +0.33(+2.00%) |
Aug 10, 2004 | 16.08 | 16.63 | 16.07 | 16.63 | 2,188,025 | +0.56(+3.46%) |
Aug 09, 2004 | 15.89 | 16.11 | 15.87 | 16.08 | 1,352,321 | +0.13(+0.79%) |
Aug 06, 2004 | 15.68 | 15.99 | 15.49 | 15.95 | 1,766,663 | +0.04(+0.28%) |
Aug 05, 2004 | 15.92 | 16.13 | 15.84 | 15.90 | 1,147,100 | -0.04(-0.28%) |
Aug 04, 2004 | 16.16 | 16.16 | 15.91 | 15.95 | 1,238,792 | -0.14(-0.89%) |
Aug 03, 2004 | 16.03 | 16.39 | 16.01 | 16.09 | 1,573,697 | +0.06(+0.39%) |
Aug 02, 2004 | 16.06 | 16.15 | 15.75 | 16.03 | 2,051,433 | -0.22(-1.38%) |
Jul 30, 2004 | 16.54 | 16.54 | 16.00 | 16.25 | 1,318,229 | -0.28(-1.68%) |
Jul 29, 2004 | 16.29 | 16.66 | 16.25 | 16.53 | 1,949,714 | +0.32(+1.99%) |
Jul 28, 2004 | 16.05 | 16.25 | 15.71 | 16.21 | 1,659,931 | +0.36(+2.27%) |
Jul 27, 2004 | 16.08 | 16.08 | 15.66 | 15.85 | 3,266,384 | -0.23(-1.45%) |
Jul 26, 2004 | 16.07 | 16.61 | 15.62 | 16.08 | 4,101,084 | +0.78(+5.10%) |
Jul 23, 2004 | 15.62 | 15.68 | 15.30 | 15.30 | 1,017,193 | -0.39(-2.52%) |
Jul 22, 2004 | 15.71 | 15.72 | 15.44 | 15.70 | 1,915,287 | -0.04(-0.23%) |
Jul 21, 2004 | 15.80 | 15.99 | 15.64 | 15.73 | 1,635,086 | -0.06(-0.40%) |
Jul 20, 2004 | 15.44 | 15.89 | 15.44 | 15.80 | 1,872,505 | +0.36(+2.33%) |
Jul 19, 2004 | 15.57 | 15.63 | 15.26 | 15.44 | 1,695,917 | -0.13(-0.81%) |
Jul 16, 2004 | 15.57 | 15.79 | 15.46 | 15.56 | 1,341,069 | +0.12(+0.76%) |
Jul 15, 2004 | 15.44 | 15.54 | 15.26 | 15.45 | 1,574,812 | -0.04(-0.23%) |
Jul 14, 2004 | 15.54 | 15.70 | 15.33 | 15.48 | 2,072,379 | -0.05(-0.35%) |
Jul 13, 2004 | 14.52 | 15.65 | 14.46 | 15.54 | 3,748,576 | +1.09(+7.52%) |
Jul 12, 2004 | 14.05 | 14.45 | 14.05 | 14.45 | 1,721,876 | +0.31(+2.22%) |
Jul 09, 2004 | 13.92 | 14.18 | 13.92 | 14.14 | 1,068,666 | +0.04(+0.32%) |
Jul 08, 2004 | 14.24 | 14.24 | 14.03 | 14.09 | 864,559 | -0.15(-1.07%) |
Jul 07, 2004 | 14.36 | 14.52 | 14.23 | 14.24 | 890,406 | -0.21(-1.43%) |
Jul 06, 2004 | 14.45 | 14.53 | 14.33 | 14.45 | 1,333,381 | -0.05(-0.37%) |
Jul 02, 2004 | 14.62 | 14.69 | 14.41 | 14.50 | 516,172 | -0.22(-1.52%) |
Jul 01, 2004 | 15.03 | 15.12 | 14.64 | 14.73 | 779,440 | -0.44(-2.90%) |
Jun 30, 2004 | 14.68 | 15.17 | 14.63 | 15.17 | 1,349,202 | +0.54(+3.68%) |
Jun 29, 2004 | 14.63 | 14.72 | 14.60 | 14.63 | 1,041,593 | -0.05(-0.37%) |
Jun 28, 2004 | 14.92 | 15.03 | 14.62 | 14.68 | 1,092,508 | -0.23(-1.56%) |
Jun 25, 2004 | 14.59 | 14.92 | 14.57 | 14.92 | 1,043,598 | +0.33(+2.28%) |
Jun 24, 2004 | 14.44 | 14.67 | 14.41 | 14.59 | 994,020 | +0.10(+0.68%) |
Jun 23, 2004 | 14.56 | 14.65 | 14.47 | 14.49 | 873,249 | -0.06(-0.43%) |
Jun 22, 2004 | 14.70 | 14.76 | 14.37 | 14.55 | 1,153,339 | -0.17(-1.16%) |
Jun 21, 2004 | 14.72 | 14.90 | 14.58 | 14.72 | 1,295,835 | +0.00(+0.00%) |
Jun 18, 2004 | 14.68 | 14.80 | 14.59 | 14.72 | 1,171,611 | +0.09(+0.61%) |
Jun 17, 2004 | 14.54 | 14.63 | 14.46 | 14.63 | 1,258,401 | +0.14(+0.99%) |
Jun 16, 2004 | 14.30 | 14.55 | 14.27 | 14.49 | 862,665 | +0.12(+0.81%) |
Jun 15, 2004 | 14.57 | 14.60 | 14.28 | 14.37 | 1,117,464 | -0.10(-0.68%) |
Jun 14, 2004 | 14.54 | 14.76 | 14.40 | 14.47 | 985,329 | -0.07(-0.49%) |
Jun 10, 2004 | 14.68 | 14.76 | 14.51 | 14.54 | 732,424 | -0.04(-0.31%) |
Jun 09, 2004 | 15.01 | 15.14 | 14.58 | 14.59 | 1,095,293 | -0.42(-2.81%) |
Jun 08, 2004 | 15.22 | 15.22 | 14.89 | 15.01 | 944,998 | -0.16(-1.07%) |
Jun 07, 2004 | 14.95 | 15.34 | 14.84 | 15.17 | 1,005,384 | +0.31(+2.05%) |
Jun 04, 2004 | 14.99 | 15.17 | 14.79 | 14.86 | 1,023,098 | -0.11(-0.72%) |
Jun 03, 2004 | 15.40 | 15.52 | 14.95 | 14.97 | 1,165,037 | -0.39(-2.51%) |
Jun 02, 2004 | 15.43 | 15.55 | 15.20 | 15.36 | 1,656,365 | +0.15(+1.00%) |
Jun 01, 2004 | 15.41 | 15.62 | 15.20 | 15.20 | 1,722,990 | -0.12(-0.76%) |
May 28, 2004 | 15.20 | 15.40 | 15.12 | 15.32 | 1,651,686 | +0.29(+1.91%) |
May 27, 2004 | 15.10 | 15.20 | 14.83 | 15.03 | 1,652,577 | +0.01(+0.06%) |
May 26, 2004 | 15.48 | 15.48 | 14.91 | 15.03 | 2,009,542 | -0.39(-2.56%) |
May 25, 2004 | 14.70 | 15.47 | 14.59 | 15.42 | 3,546,808 | +1.37(+9.78%) |
May 24, 2004 | 14.05 | 14.28 | 13.91 | 14.05 | 1,912,391 | -0.16(-1.14%) |
May 21, 2004 | 14.15 | 14.33 | 14.08 | 14.21 | 1,095,516 | +0.05(+0.38%) |
May 20, 2004 | 14.43 | 14.45 | 14.05 | 14.15 | 1,523,451 | -0.32(-2.23%) |
May 19, 2004 | 14.72 | 14.75 | 14.37 | 14.48 | 1,250,936 | -0.18(-1.22%) |
May 18, 2004 | 14.50 | 14.75 | 14.50 | 14.66 | 1,620,602 | +0.15(+1.05%) |
May 17, 2004 | 14.79 | 14.79 | 14.28 | 14.50 | 2,002,412 | -0.44(-2.94%) |
May 14, 2004 | 14.51 | 14.94 | 14.41 | 14.94 | 2,488,726 | +0.57(+3.93%) |
May 13, 2004 | 14.63 | 14.68 | 14.36 | 14.38 | 1,622,719 | -0.07(-0.50%) |
May 12, 2004 | 14.50 | 14.50 | 14.05 | 14.45 | 2,098,895 | +0.49(+3.54%) |
May 11, 2004 | 14.09 | 14.39 | 13.90 | 13.96 | 1,303,746 | -0.09(-0.64%) |
May 10, 2004 | 13.98 | 14.09 | 13.64 | 14.05 | 1,901,249 | -0.17(-1.20%) |
May 07, 2004 | 14.36 | 14.49 | 14.18 | 14.22 | 1,700,930 | -0.23(-1.61%) |
May 06, 2004 | 14.85 | 14.85 | 14.41 | 14.45 | 2,203,288 | -0.40(-2.72%) |
May 05, 2004 | 14.78 | 14.97 | 14.72 | 14.85 | 1,312,993 | +0.17(+1.16%) |
May 04, 2004 | 15.26 | 15.38 | 14.68 | 14.68 | 1,781,036 | -0.57(-3.76%) |
May 03, 2004 | 14.52 | 15.26 | 14.27 | 15.26 | 2,048,648 | +0.64(+4.36%) |
Apr 30, 2004 | 14.91 | 15.16 | 14.55 | 14.62 | 1,974,336 | -0.35(-2.34%) |
Apr 29, 2004 | 15.47 | 15.47 | 14.90 | 14.97 | 1,508,298 | -0.49(-3.19%) |
Apr 28, 2004 | 15.66 | 15.74 | 15.42 | 15.47 | 1,593,640 | -0.20(-1.26%) |
Apr 27, 2004 | 15.90 | 16.10 | 15.56 | 15.66 | 2,456,305 | -0.23(-1.47%) |
Apr 26, 2004 | 16.16 | 16.34 | 15.50 | 15.90 | 3,915,360 | -1.17(-6.84%) |
Apr 23, 2004 | 16.43 | 17.11 | 16.31 | 17.06 | 2,217,103 | +0.67(+4.11%) |
Apr 22, 2004 | 16.25 | 16.51 | 16.06 | 16.39 | 1,129,051 | +0.17(+1.05%) |
Apr 21, 2004 | 16.07 | 16.37 | 16.07 | 16.22 | 921,156 | +0.08(+0.50%) |
Apr 20, 2004 | 16.47 | 16.59 | 16.10 | 16.14 | 1,068,777 | -0.38(-2.28%) |
Apr 19, 2004 | 16.13 | 16.56 | 16.07 | 16.52 | 1,525,345 | +0.27(+1.66%) |
Apr 16, 2004 | 16.23 | 16.33 | 16.00 | 16.25 | 1,441,674 | +0.30(+1.86%) |
Apr 15, 2004 | 16.62 | 16.63 | 15.72 | 15.95 | 2,637,796 | -0.75(-4.51%) |
Apr 14, 2004 | 17.01 | 17.05 | 16.60 | 16.70 | 1,251,605 | -0.49(-2.87%) |
Apr 13, 2004 | 17.22 | 17.55 | 17.13 | 17.20 | 1,369,479 | +0.00(+0.00%) |
Apr 12, 2004 | 16.96 | 17.30 | 16.87 | 17.20 | 960,262 | +0.15(+0.90%) |
Apr 08, 2004 | 17.29 | 17.48 | 16.93 | 17.04 | 837,151 | -0.06(-0.37%) |
Apr 07, 2004 | 17.27 | 17.31 | 16.85 | 17.11 | 1,578,822 | -0.16(-0.94%) |
Apr 06, 2004 | 17.32 | 17.55 | 17.23 | 17.27 | 2,237,937 | -0.11(-0.62%) |
Apr 05, 2004 | 17.26 | 17.64 | 17.23 | 17.38 | 2,448,618 | +0.39(+2.27%) |
Apr 02, 2004 | 17.05 | 17.32 | 16.87 | 16.99 | 2,388,344 | +0.18(+1.07%) |
Apr 01, 2004 | 17.14 | 17.18 | 16.72 | 16.81 | 3,119,208 | -0.26(-1.52%) |
Mar 31, 2004 | 17.10 | 17.22 | 16.83 | 17.07 | 3,400,301 | -0.03(-0.16%) |
Mar 30, 2004 | 17.42 | 17.42 | 16.80 | 17.10 | 3,303,595 | -0.42(-2.41%) |
Mar 29, 2004 | 17.66 | 18.00 | 17.45 | 17.52 | 1,690,235 | +0.14(+0.83%) |
Mar 26, 2004 | 17.58 | 17.58 | 17.38 | 17.38 | 1,411,481 | -0.21(-1.17%) |
Mar 25, 2004 | 17.47 | 17.69 | 17.32 | 17.58 | 1,210,939 | +0.27(+1.55%) |
Mar 24, 2004 | 17.66 | 17.68 | 17.31 | 17.31 | 1,448,024 | -0.46(-2.58%) |
Mar 23, 2004 | 18.30 | 18.30 | 17.38 | 17.77 | 3,186,390 | -0.35(-1.93%) |
Mar 22, 2004 | 18.85 | 18.85 | 18.11 | 18.12 | 1,141,084 | -0.75(-3.99%) |
Mar 19, 2004 | 18.79 | 19.15 | 18.64 | 18.88 | 852,303 | -0.01(-0.05%) |
Mar 18, 2004 | 18.83 | 18.93 | 18.69 | 18.88 | 841,719 | +0.07(+0.38%) |
Mar 17, 2004 | 19.25 | 19.37 | 18.65 | 18.81 | 1,733,574 | -0.49(-2.56%) |
Mar 16, 2004 | 18.49 | 19.31 | 18.48 | 19.31 | 1,668,509 | +0.90(+4.88%) |
Mar 15, 2004 | 18.72 | 18.85 | 18.40 | 18.41 | 968,618 | -0.29(-1.54%) |
Mar 12, 2004 | 18.71 | 18.80 | 18.62 | 18.70 | 575,444 | +0.29(+1.56%) |
Mar 11, 2004 | 18.55 | 18.75 | 18.41 | 18.41 | 916,588 | -0.35(-1.87%) |
Mar 10, 2004 | 19.06 | 19.16 | 18.70 | 18.76 | 629,924 | -0.19(-0.99%) |
Mar 09, 2004 | 19.32 | 19.32 | 18.95 | 18.95 | 708,693 | -0.38(-1.95%) |
Mar 08, 2004 | 19.74 | 19.74 | 19.24 | 19.32 | 553,607 | -0.41(-2.09%) |
Mar 05, 2004 | 19.66 | 20.51 | 19.63 | 19.74 | 1,264,083 | +0.09(+0.46%) |
Mar 04, 2004 | 19.75 | 19.75 | 19.42 | 19.65 | 591,487 | -0.01(-0.05%) |
Mar 03, 2004 | 19.50 | 19.73 | 19.40 | 19.66 | 666,468 | +0.06(+0.32%) |
Mar 02, 2004 | 19.30 | 19.63 | 19.18 | 19.59 | 1,097,744 | +0.30(+1.53%) |
Mar 01, 2004 | 19.67 | 19.67 | 18.68 | 19.30 | 1,571,135 | -0.38(-1.92%) |
Feb 27, 2004 | 19.32 | 19.84 | 19.17 | 19.67 | 1,359,340 | +0.48(+2.48%) |
Feb 26, 2004 | 19.12 | 19.35 | 18.90 | 19.20 | 561,740 | -0.04(-0.23%) |
Feb 25, 2004 | 19.15 | 19.31 | 18.86 | 19.24 | 494,558 | +0.22(+1.18%) |
Feb 24, 2004 | 19.25 | 19.25 | 18.94 | 19.02 | 840,493 | -0.23(-1.21%) |
Feb 23, 2004 | 19.43 | 19.50 | 18.85 | 19.25 | 1,152,559 | -0.14(-0.74%) |
Feb 20, 2004 | 18.96 | 19.40 | 18.58 | 19.40 | 1,664,164 | +0.43(+2.27%) |
Feb 19, 2004 | 19.28 | 19.47 | 18.97 | 18.97 | 1,308,759 | -0.48(-2.45%) |
Feb 18, 2004 | 19.66 | 19.72 | 19.37 | 19.44 | 1,089,500 | -0.22(-1.10%) |
Feb 17, 2004 | 19.73 | 19.76 | 19.41 | 19.66 | 1,070,226 | +0.21(+1.06%) |
Feb 13, 2004 | 19.75 | 19.83 | 19.22 | 19.45 | 1,418,166 | -0.14(-0.73%) |
Feb 12, 2004 | 19.61 | 19.79 | 19.53 | 19.59 | 1,073,011 | +0.13(+0.69%) |
Feb 11, 2004 | 19.61 | 19.62 | 18.71 | 19.46 | 2,675,342 | -0.30(-1.50%) |
Feb 10, 2004 | 20.06 | 20.13 | 19.67 | 19.76 | 1,116,016 | -0.25(-1.26%) |
Feb 09, 2004 | 19.98 | 20.28 | 19.84 | 20.01 | 1,238,235 | -0.13(-0.67%) |
Feb 06, 2004 | 19.56 | 20.31 | 19.41 | 20.14 | 1,084,486 | +0.58(+2.98%) |
Feb 05, 2004 | 19.92 | 19.92 | 19.40 | 19.56 | 1,415,046 | -0.36(-1.80%) |
Feb 04, 2004 | 19.48 | 20.06 | 19.19 | 19.92 | 2,930,142 | +0.44(+2.26%) |
Feb 03, 2004 | 20.55 | 20.56 | 19.36 | 19.48 | 3,386,820 | -1.13(-5.49%) |
Feb 02, 2004 | 20.94 | 20.94 | 19.82 | 20.61 | 3,477,844 | -0.33(-1.59%) |
Jan 30, 2004 | 20.95 | 21.00 | 20.63 | 20.94 | 1,003,267 | +0.03(+0.13%) |
Jan 29, 2004 | 21.00 | 21.07 | 20.62 | 20.91 | 1,179,632 | -0.06(-0.30%) |
Jan 28, 2004 | 21.03 | 21.43 | 20.90 | 20.98 | 1,661,379 | -0.12(-0.55%) |
Jan 27, 2004 | 21.34 | 21.51 | 20.63 | 21.09 | 1,327,476 | -0.37(-1.71%) |
Jan 26, 2004 | 21.24 | 21.56 | 20.98 | 21.46 | 1,032,680 | +0.34(+1.61%) |
Jan 23, 2004 | 21.21 | 21.22 | 20.96 | 21.12 | 1,101,310 | -0.09(-0.42%) |
Jan 22, 2004 | 21.03 | 21.41 | 21.00 | 21.21 | 1,203,809 | +0.08(+0.38%) |
Jan 21, 2004 | 21.28 | 21.28 | 20.64 | 21.13 | 1,357,001 | -0.15(-0.72%) |
Jan 20, 2004 | 21.54 | 21.54 | 21.14 | 21.28 | 2,614,956 | +0.99(+4.86%) |
Jan 16, 2004 | 19.94 | 20.37 | 19.93 | 20.29 | 1,250,825 | +0.35(+1.76%) |
Jan 15, 2004 | 19.83 | 19.96 | 19.65 | 19.94 | 1,248,374 | +0.12(+0.59%) |
Jan 14, 2004 | 19.28 | 19.88 | 19.27 | 19.83 | 2,203,288 | +0.62(+3.22%) |
Jan 13, 2004 | 18.85 | 19.21 | 18.62 | 19.21 | 1,820,141 | +0.58(+3.13%) |
Jan 12, 2004 | 18.40 | 18.85 | 18.17 | 18.62 | 2,547,886 | +0.34(+1.87%) |
Jan 09, 2004 | 17.95 | 18.37 | 17.95 | 18.28 | 2,414,414 | -0.47(-2.49%) |
Jan 08, 2004 | 19.09 | 19.11 | 18.46 | 18.75 | 2,215,655 | -0.48(-2.47%) |
Jan 07, 2004 | 19.48 | 19.56 | 19.07 | 19.23 | 1,280,238 | -0.18(-0.93%) |
Jan 06, 2004 | 19.12 | 19.60 | 18.77 | 19.41 | 1,628,958 | +0.21(+1.08%) |
Jan 05, 2004 | 19.12 | 20.11 | 18.72 | 19.20 | 3,420,690 | -1.38(-6.72%) |
Jan 02, 2004 | 20.69 | 20.86 | 20.52 | 20.58 | 933,300 | +0.07(+0.35%) |
Dec 31, 2003 | 20.87 | 20.99 | 20.39 | 20.51 | 1,103,538 | -0.28(-1.34%) |
Dec 30, 2003 | 20.82 | 20.90 | 20.52 | 20.79 | 580,457 | -0.12(-0.56%) |
Dec 29, 2003 | 20.33 | 20.90 | 20.33 | 20.90 | 1,742,933 | +0.54(+2.64%) |
Dec 26, 2003 | 20.32 | 20.53 | 20.21 | 20.37 | 207,561 | -0.01(-0.04%) |
Dec 24, 2003 | 20.35 | 20.49 | 20.13 | 20.37 | 340,587 | +0.03(+0.13%) |
Dec 23, 2003 | 20.59 | 20.59 | 20.30 | 20.35 | 749,358 | -0.10(-0.48%) |
Dec 22, 2003 | 20.34 | 20.61 | 20.20 | 20.45 | 924,164 | +0.12(+0.57%) |
Dec 19, 2003 | 20.47 | 20.49 | 20.16 | 20.33 | 790,135 | -0.21(-1.01%) |
Dec 18, 2003 | 20.24 | 20.54 | 20.24 | 20.54 | 1,053,179 | +0.34(+1.69%) |
Dec 17, 2003 | 20.41 | 20.41 | 20.14 | 20.20 | 930,960 | -0.22(-1.06%) |
Dec 16, 2003 | 20.42 | 20.53 | 20.29 | 20.41 | 1,105,989 | +0.16(+0.80%) |
Dec 15, 2003 | 20.62 | 20.62 | 20.20 | 20.25 | 1,124,372 | +0.06(+0.31%) |
Dec 12, 2003 | 20.46 | 20.52 | 20.15 | 20.19 | 812,529 | -0.13(-0.66%) |
Dec 11, 2003 | 19.76 | 20.35 | 19.75 | 20.32 | 1,145,429 | +0.57(+2.91%) |
Dec 10, 2003 | 20.06 | 20.11 | 19.72 | 19.75 | 1,401,566 | -0.49(-2.44%) |
Dec 09, 2003 | 20.54 | 20.73 | 20.23 | 20.24 | 1,178,073 | -0.13(-0.66%) |
Dec 08, 2003 | 20.07 | 20.40 | 19.93 | 20.37 | 2,113,378 | +0.35(+1.75%) |
Dec 05, 2003 | 20.39 | 20.47 | 19.90 | 20.02 | 947,449 | -0.38(-1.85%) |
Dec 04, 2003 | 20.81 | 20.81 | 20.28 | 20.40 | 1,005,718 | -0.35(-1.69%) |
Dec 03, 2003 | 20.82 | 20.90 | 20.60 | 20.75 | 1,165,372 | -0.03(-0.13%) |
Dec 02, 2003 | 20.33 | 20.81 | 20.31 | 20.78 | 1,537,934 | +0.48(+2.39%) |
Dec 01, 2003 | 20.51 | 20.51 | 20.25 | 20.29 | 2,077,949 | +0.25(+1.25%) |
Nov 28, 2003 | 19.88 | 20.31 | 19.75 | 20.04 | 1,282,020 | +0.25(+1.27%) |
Nov 26, 2003 | 19.48 | 19.86 | 19.39 | 19.79 | 1,772,123 | +0.31(+1.61%) |
Nov 25, 2003 | 19.64 | 19.90 | 19.50 | 19.48 | 2,019,458 | -0.27(-1.36%) |
Nov 24, 2003 | 18.76 | 19.86 | 18.71 | 19.75 | 2,983,174 | +1.26(+6.80%) |
Nov 21, 2003 | 18.72 | 18.79 | 18.31 | 18.49 | 2,279,494 | +0.04(+0.19%) |
Nov 20, 2003 | 18.79 | 18.79 | 18.39 | 18.45 | 1,050,728 | -0.48(-2.56%) |
Nov 19, 2003 | 18.40 | 19.03 | 18.21 | 18.94 | 1,269,208 | +0.59(+3.23%) |
Nov 18, 2003 | 18.79 | 18.84 | 18.30 | 18.35 | 1,171,722 | +0.01(+0.05%) |
Nov 17, 2003 | 18.06 | 18.55 | 17.69 | 18.34 | 1,956,064 | -0.22(-1.16%) |
Nov 14, 2003 | 18.95 | 18.95 | 18.47 | 18.55 | 1,148,660 | -0.43(-2.27%) |
Nov 13, 2003 | 18.44 | 19.25 | 18.42 | 18.98 | 2,459,313 | +0.59(+3.22%) |
Nov 12, 2003 | 17.52 | 18.57 | 17.52 | 18.39 | 2,797,450 | +0.78(+4.43%) |
Nov 11, 2003 | 17.57 | 17.64 | 17.37 | 17.61 | 696,549 | -0.08(-0.46%) |
Nov 10, 2003 | 17.83 | 17.85 | 17.66 | 17.69 | 837,708 | -0.22(-1.20%) |
Nov 07, 2003 | 17.66 | 17.91 | 17.55 | 17.91 | 1,044,266 | +0.18(+1.01%) |
Nov 06, 2003 | 17.82 | 17.85 | 17.61 | 17.73 | 955,917 | -0.05(-0.30%) |
Nov 05, 2003 | 17.83 | 17.74 | 17.32 | 17.78 | 1,940,244 | +0.05(+0.30%) |
Nov 04, 2003 | 17.83 | 17.94 | 17.69 | 17.73 | 781,886 | -0.04(-0.25%) |
Nov 03, 2003 | 18.21 | 18.26 | 17.66 | 17.77 | 1,150,069 | -0.44(-2.41%) |
Oct 31, 2003 | 17.58 | 18.21 | 17.58 | 18.21 | 1,726,555 | +0.75(+4.32%) |
Oct 30, 2003 | 17.73 | 17.82 | 17.43 | 17.46 | 824,450 | -0.23(-1.32%) |
Oct 29, 2003 | 17.48 | 17.86 | 17.40 | 17.69 | 940,653 | +0.22(+1.23%) |
Oct 28, 2003 | 17.59 | 17.74 | 17.27 | 17.48 | 1,233,222 | -0.15(-0.87%) |
Oct 27, 2003 | 17.95 | 17.95 | 17.09 | 17.63 | 1,621,716 | -0.11(-0.61%) |
Oct 24, 2003 | 16.95 | 17.81 | 16.87 | 17.74 | 964,495 | +0.67(+3.94%) |
Oct 23, 2003 | 17.03 | 17.13 | 16.84 | 17.06 | 1,493,035 | +0.04(+0.26%) |
Oct 22, 2003 | 17.53 | 17.53 | 17.02 | 17.02 | 1,401,008 | -0.51(-2.92%) |
Oct 21, 2003 | 17.15 | 17.60 | 17.15 | 17.53 | 725,516 | +0.22(+1.24%) |
Oct 20, 2003 | 17.10 | 17.35 | 17.10 | 17.31 | 725,627 | -0.06(-0.36%) |
Oct 17, 2003 | 17.68 | 17.68 | 17.26 | 17.38 | 751,475 | -0.31(-1.78%) |
Oct 16, 2003 | 17.23 | 17.75 | 17.23 | 17.69 | 693,318 | +0.32(+1.86%) |
Oct 15, 2003 | 17.20 | 17.51 | 16.94 | 17.37 | 1,113,788 | +0.17(+0.99%) |
Oct 14, 2003 | 17.23 | 17.23 | 17.07 | 17.20 | 1,002,487 | -0.06(-0.36%) |
Oct 13, 2003 | 17.43 | 17.45 | 17.25 | 17.26 | 637,723 | -0.17(-0.98%) |
Oct 10, 2003 | 17.31 | 17.57 | 17.31 | 17.43 | 773,089 | +0.21(+1.20%) |
Oct 09, 2003 | 17.13 | 17.41 | 17.13 | 17.22 | 695,212 | +0.18(+1.05%) |
Oct 08, 2003 | 17.00 | 17.14 | 16.91 | 17.04 | 725,070 | +0.04(+0.26%) |
Oct 07, 2003 | 16.79 | 17.00 | 16.65 | 17.00 | 634,047 | +0.21(+1.23%) |
Oct 06, 2003 | 16.90 | 16.96 | 16.66 | 16.79 | 748,467 | -0.11(-0.64%) |
Oct 03, 2003 | 16.77 | 16.93 | 16.69 | 16.90 | 1,033,682 | +0.23(+1.40%) |
Oct 02, 2003 | 16.59 | 16.69 | 16.54 | 16.67 | 575,332 | +0.13(+0.81%) |