Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 18.15 | 18.25 | 18.13 | 18.20 | 183,342 | -0.05(-0.26%) |
Sep 29, 2004 | 18.06 | 18.25 | 18.06 | 18.25 | 312,738 | +0.19(+1.02%) |
Sep 28, 2004 | 18.03 | 18.20 | 18.03 | 18.06 | 118,830 | -0.05(-0.27%) |
Sep 27, 2004 | 18.06 | 18.19 | 17.99 | 18.11 | 113,113 | -0.19(-1.06%) |
Sep 24, 2004 | 18.35 | 18.35 | 18.22 | 18.30 | 107,892 | -0.15(-0.83%) |
Sep 23, 2004 | 18.56 | 18.56 | 18.38 | 18.46 | 53,200 | +0.01(+0.04%) |
Sep 22, 2004 | 18.35 | 18.56 | 18.35 | 18.45 | 143,815 | -0.09(-0.48%) |
Sep 21, 2004 | 18.49 | 18.61 | 18.46 | 18.54 | 142,572 | +0.06(+0.35%) |
Sep 20, 2004 | 18.58 | 18.58 | 18.37 | 18.47 | 98,321 | -0.10(-0.52%) |
Sep 17, 2004 | 18.66 | 18.66 | 18.50 | 18.57 | 207,705 | +0.00(+0.00%) |
Sep 16, 2004 | 18.54 | 18.57 | 18.39 | 18.57 | 120,322 | +0.23(+1.23%) |
Sep 15, 2004 | 18.62 | 18.62 | 18.30 | 18.34 | 90,490 | -0.26(-1.38%) |
Sep 14, 2004 | 18.62 | 18.62 | 18.46 | 18.60 | 164,946 | +0.08(+0.43%) |
Sep 13, 2004 | 18.50 | 18.59 | 18.43 | 18.52 | 149,408 | +0.10(+0.52%) |
Sep 10, 2004 | 18.44 | 18.46 | 18.26 | 18.42 | 70,105 | +0.08(+0.44%) |
Sep 09, 2004 | 18.42 | 18.42 | 18.30 | 18.34 | 69,980 | -0.01(-0.04%) |
Sep 08, 2004 | 18.42 | 18.49 | 18.33 | 18.35 | 322,309 | -0.07(-0.39%) |
Sep 07, 2004 | 18.26 | 18.46 | 18.26 | 18.42 | 147,544 | +0.19(+1.06%) |
Sep 03, 2004 | 18.29 | 18.33 | 18.22 | 18.23 | 184,709 | +0.00(+0.00%) |
Sep 02, 2004 | 18.09 | 18.25 | 18.07 | 18.23 | 316,965 | +0.16(+0.90%) |
Sep 01, 2004 | 18.01 | 18.08 | 17.89 | 18.07 | 376,007 | +0.18(+0.98%) |
Aug 31, 2004 | 17.70 | 17.93 | 17.66 | 17.89 | 85,891 | +0.05(+0.27%) |
Aug 30, 2004 | 17.89 | 17.90 | 17.80 | 17.84 | 57,053 | -0.04(-0.22%) |
Aug 27, 2004 | 17.92 | 17.92 | 17.81 | 17.88 | 57,799 | +0.02(+0.09%) |
Aug 26, 2004 | 17.66 | 17.88 | 17.62 | 17.87 | 60,907 | -0.02(-0.09%) |
Aug 25, 2004 | 17.72 | 17.91 | 17.66 | 17.88 | 65,754 | +0.08(+0.45%) |
Aug 24, 2004 | 17.94 | 17.94 | 17.72 | 17.80 | 163,454 | -0.03(-0.18%) |
Aug 23, 2004 | 18.09 | 18.09 | 17.79 | 17.84 | 724,047 | -0.06(-0.36%) |
Aug 20, 2004 | 17.71 | 17.95 | 17.71 | 17.90 | 94,716 | +0.10(+0.59%) |
Aug 19, 2004 | 17.86 | 17.87 | 17.70 | 17.80 | 73,337 | -0.06(-0.36%) |
Aug 18, 2004 | 17.90 | 17.90 | 17.67 | 17.86 | 57,550 | +0.08(+0.45%) |
Aug 17, 2004 | 17.81 | 17.89 | 17.54 | 17.78 | 212,801 | +0.06(+0.36%) |
Aug 16, 2004 | 17.68 | 17.77 | 17.47 | 17.72 | 68,240 | +0.19(+1.10%) |
Aug 13, 2004 | 17.40 | 17.59 | 17.40 | 17.52 | 48,974 | +0.07(+0.41%) |
Aug 12, 2004 | 17.82 | 17.82 | 17.42 | 17.45 | 58,048 | -0.11(-0.64%) |
Aug 11, 2004 | 17.65 | 17.65 | 17.44 | 17.56 | 62,274 | +0.02(+0.09%) |
Aug 10, 2004 | 17.26 | 17.59 | 17.26 | 17.55 | 54,940 | +0.21(+1.21%) |
Aug 09, 2004 | 17.46 | 17.50 | 17.22 | 17.34 | 147,046 | +0.04(+0.23%) |
Aug 06, 2004 | 17.65 | 17.65 | 17.22 | 17.30 | 141,204 | -0.19(-1.10%) |
Aug 05, 2004 | 17.66 | 17.82 | 17.38 | 17.49 | 61,155 | -0.31(-1.72%) |
Aug 04, 2004 | 17.68 | 17.87 | 17.68 | 17.80 | 47,234 | +0.12(+0.68%) |
Aug 03, 2004 | 18.01 | 18.01 | 17.68 | 17.68 | 157,488 | -0.34(-1.88%) |
Aug 02, 2004 | 17.89 | 18.01 | 17.75 | 18.01 | 287,008 | +0.23(+1.27%) |
Jul 30, 2004 | 17.93 | 17.93 | 17.66 | 17.79 | 62,025 | -0.06(-0.36%) |
Jul 29, 2004 | 17.94 | 17.95 | 17.82 | 17.85 | 178,494 | +0.06(+0.32%) |
Jul 28, 2004 | 17.76 | 17.86 | 17.59 | 17.80 | 92,230 | +0.07(+0.41%) |
Jul 27, 2004 | 17.30 | 17.78 | 17.30 | 17.72 | 398,754 | +0.44(+2.56%) |
Jul 26, 2004 | 17.30 | 17.38 | 17.19 | 17.28 | 335,237 | +0.14(+0.80%) |
Jul 23, 2004 | 17.22 | 17.30 | 17.09 | 17.14 | 106,525 | +0.13(+0.76%) |
Jul 22, 2004 | 17.10 | 17.10 | 16.91 | 17.02 | 319,202 | +0.12(+0.71%) |
Jul 21, 2004 | 17.22 | 17.22 | 16.89 | 16.89 | 668,609 | -0.05(-0.29%) |
Jul 20, 2004 | 16.73 | 16.96 | 16.69 | 16.94 | 244,498 | +0.09(+0.53%) |
Jul 19, 2004 | 17.02 | 17.02 | 16.77 | 16.85 | 87,880 | +0.02(+0.14%) |
Jul 16, 2004 | 17.02 | 17.02 | 16.82 | 16.83 | 57,550 | -0.10(-0.62%) |
Jul 15, 2004 | 17.10 | 17.10 | 16.89 | 16.93 | 136,978 | -0.15(-0.89%) |
Jul 14, 2004 | 17.04 | 17.19 | 17.00 | 17.09 | 66,873 | +0.02(+0.09%) |
Jul 13, 2004 | 17.15 | 17.15 | 16.98 | 17.07 | 32,939 | -0.06(-0.38%) |
Jul 12, 2004 | 16.85 | 17.17 | 16.85 | 17.14 | 591,295 | +0.23(+1.33%) |
Jul 09, 2004 | 16.85 | 16.97 | 16.85 | 16.91 | 54,567 | -0.01(-0.05%) |
Jul 08, 2004 | 17.34 | 17.34 | 16.87 | 16.92 | 243,006 | -0.22(-1.27%) |
Jul 07, 2004 | 17.14 | 17.19 | 16.94 | 17.14 | 47,855 | +0.11(+0.66%) |
Jul 06, 2004 | 17.14 | 17.14 | 16.88 | 17.02 | 591,170 | +0.01(+0.05%) |
Jul 02, 2004 | 17.06 | 17.19 | 16.89 | 17.02 | 34,555 | +0.03(+0.19%) |
Jul 01, 2004 | 17.28 | 17.28 | 16.94 | 16.98 | 90,614 | -0.20(-1.17%) |
Jun 30, 2004 | 17.21 | 17.22 | 17.06 | 17.18 | 39,900 | +0.08(+0.47%) |
Jun 29, 2004 | 17.00 | 17.19 | 16.98 | 17.10 | 681,164 | +0.10(+0.62%) |
Jun 28, 2004 | 16.89 | 17.21 | 16.89 | 17.00 | 53,324 | +0.00(+0.00%) |
Jun 25, 2004 | 16.84 | 17.10 | 16.84 | 17.00 | 286,884 | +0.07(+0.43%) |
Jun 24, 2004 | 17.02 | 17.16 | 16.89 | 16.93 | 204,224 | -0.28(-1.64%) |
Jun 23, 2004 | 17.18 | 17.24 | 17.03 | 17.21 | 86,761 | +0.17(+0.99%) |
Jun 22, 2004 | 17.06 | 17.17 | 16.98 | 17.04 | 176,381 | -0.10(-0.61%) |
Jun 21, 2004 | 17.30 | 17.30 | 17.07 | 17.14 | 175,511 | -0.15(-0.88%) |
Jun 18, 2004 | 17.21 | 17.39 | 17.21 | 17.30 | 23,741 | +0.09(+0.51%) |
Jun 17, 2004 | 17.00 | 17.21 | 16.99 | 17.21 | 25,605 | +0.31(+1.81%) |
Jun 16, 2004 | 17.22 | 17.22 | 16.90 | 16.90 | 28,464 | -0.22(-1.27%) |
Jun 15, 2004 | 17.02 | 17.26 | 16.98 | 17.12 | 67,246 | +0.06(+0.38%) |
Jun 14, 2004 | 17.29 | 17.38 | 17.06 | 17.06 | 207,581 | -0.26(-1.49%) |
Jun 10, 2004 | 17.36 | 17.36 | 17.18 | 17.31 | 87,631 | +0.13(+0.75%) |
Jun 09, 2004 | 17.21 | 17.41 | 17.07 | 17.18 | 69,732 | +0.02(+0.14%) |
Jun 08, 2004 | 17.21 | 17.22 | 17.02 | 17.16 | 235,424 | -0.02(-0.14%) |
Jun 07, 2004 | 17.10 | 17.18 | 16.89 | 17.18 | 44,872 | +0.29(+1.71%) |
Jun 04, 2004 | 16.90 | 17.05 | 16.86 | 16.89 | 524,297 | +0.10(+0.62%) |
Jun 03, 2004 | 16.84 | 17.03 | 16.70 | 16.79 | 230,203 | -0.13(-0.76%) |
Jun 02, 2004 | 16.81 | 17.05 | 16.81 | 16.92 | 202,733 | +0.06(+0.33%) |
Jun 01, 2004 | 16.98 | 16.98 | 16.73 | 16.86 | 182,472 | -0.01(-0.05%) |
May 28, 2004 | 16.82 | 17.02 | 16.82 | 16.87 | 343,068 | -0.10(-0.57%) |
May 27, 2004 | 16.61 | 16.98 | 16.61 | 16.97 | 673,954 | +0.21(+1.25%) |
May 26, 2004 | 17.10 | 17.10 | 16.74 | 16.76 | 388,188 | -0.24(-1.42%) |
May 25, 2004 | 17.02 | 17.02 | 16.75 | 17.00 | 236,667 | -0.02(-0.09%) |
May 24, 2004 | 17.20 | 17.20 | 16.85 | 17.02 | 456,056 | +0.07(+0.43%) |
May 21, 2004 | 16.89 | 17.14 | 16.89 | 16.94 | 162,957 | -0.05(-0.28%) |
May 20, 2004 | 17.10 | 17.12 | 16.93 | 16.99 | 22,871 | -0.02(-0.09%) |
May 19, 2004 | 17.21 | 17.35 | 17.01 | 17.01 | 54,567 | -0.01(-0.05%) |
May 18, 2004 | 17.00 | 17.16 | 16.92 | 17.02 | 469,605 | +0.20(+1.20%) |
May 17, 2004 | 17.09 | 17.09 | 16.81 | 16.81 | 148,911 | -0.29(-1.69%) |
May 14, 2004 | 17.13 | 17.20 | 16.94 | 17.10 | 206,959 | -0.02(-0.14%) |
May 13, 2004 | 17.00 | 17.26 | 16.97 | 17.13 | 395,274 | +0.11(+0.66%) |
May 12, 2004 | 16.96 | 17.05 | 16.68 | 17.02 | 449,966 | +0.01(+0.05%) |
May 11, 2004 | 16.84 | 17.09 | 16.84 | 17.01 | 375,386 | -0.06(-0.38%) |
May 10, 2004 | 16.98 | 17.16 | 16.83 | 17.07 | 404,223 | -0.16(-0.93%) |
May 07, 2004 | 17.62 | 17.62 | 17.23 | 17.23 | 397,635 | -0.37(-2.10%) |
May 06, 2004 | 17.69 | 17.69 | 17.35 | 17.60 | 474,701 | -0.10(-0.55%) |
May 05, 2004 | 17.42 | 17.78 | 17.42 | 17.70 | 390,053 | +0.25(+1.43%) |
May 04, 2004 | 17.55 | 17.60 | 17.39 | 17.45 | 390,177 | +0.03(+0.18%) |
May 03, 2004 | 17.47 | 17.48 | 17.30 | 17.42 | 72,094 | +0.10(+0.60%) |
Apr 30, 2004 | 17.47 | 17.59 | 17.31 | 17.31 | 1,691,599 | -0.23(-1.28%) |
Apr 29, 2004 | 17.40 | 17.66 | 17.39 | 17.54 | 287,133 | +0.08(+0.46%) |
Apr 28, 2004 | 17.54 | 17.59 | 17.46 | 17.46 | 64,760 | -0.14(-0.78%) |
Apr 27, 2004 | 17.84 | 17.84 | 17.56 | 17.59 | 99,564 | -0.17(-0.95%) |
Apr 26, 2004 | 17.86 | 17.87 | 17.70 | 17.76 | 64,263 | +0.03(+0.18%) |
Apr 23, 2004 | 17.78 | 17.82 | 17.61 | 17.73 | 72,466 | -0.05(-0.27%) |
Apr 22, 2004 | 17.61 | 17.80 | 17.46 | 17.78 | 68,613 | +0.17(+0.96%) |
Apr 21, 2004 | 17.46 | 17.62 | 17.43 | 17.61 | 59,788 | -0.01(-0.05%) |
Apr 20, 2004 | 17.54 | 17.74 | 17.50 | 17.62 | 549,033 | +0.14(+0.83%) |
Apr 19, 2004 | 17.35 | 17.50 | 17.26 | 17.47 | 28,713 | +0.17(+0.98%) |
Apr 16, 2004 | 17.34 | 17.49 | 17.30 | 17.30 | 44,996 | -0.10(-0.60%) |
Apr 15, 2004 | 17.33 | 17.55 | 17.30 | 17.41 | 69,608 | +0.02(+0.09%) |
Apr 14, 2004 | 17.39 | 17.50 | 17.31 | 17.39 | 180,110 | -0.11(-0.64%) |
Apr 13, 2004 | 17.54 | 17.69 | 17.40 | 17.51 | 55,189 | -0.15(-0.87%) |
Apr 12, 2004 | 17.60 | 17.69 | 17.48 | 17.66 | 36,792 | +0.17(+0.97%) |
Apr 08, 2004 | 17.78 | 17.78 | 17.49 | 17.49 | 67,122 | -0.10(-0.55%) |
Apr 07, 2004 | 17.68 | 17.83 | 17.58 | 17.59 | 53,449 | -0.27(-1.49%) |
Apr 06, 2004 | 17.70 | 17.85 | 17.68 | 17.85 | 69,608 | +0.06(+0.32%) |
Apr 05, 2004 | 17.76 | 17.80 | 17.63 | 17.80 | 61,031 | +0.14(+0.82%) |
Apr 02, 2004 | 17.65 | 17.69 | 17.51 | 17.65 | 201,987 | +0.10(+0.55%) |
Apr 01, 2004 | 17.63 | 17.65 | 17.45 | 17.55 | 2,005,083 | +0.15(+0.88%) |
Mar 31, 2004 | 17.31 | 17.53 | 17.27 | 17.40 | 114,107 | +0.03(+0.18%) |
Mar 30, 2004 | 17.34 | 17.39 | 17.20 | 17.37 | 70,975 | +0.14(+0.84%) |
Mar 29, 2004 | 17.10 | 17.33 | 17.10 | 17.22 | 72,839 | +0.13(+0.75%) |
Mar 26, 2004 | 16.98 | 17.21 | 16.97 | 17.10 | 58,669 | -0.19(-1.12%) |
Mar 25, 2004 | 16.98 | 17.29 | 16.98 | 17.29 | 127,531 | +0.31(+1.85%) |
Mar 24, 2004 | 17.02 | 17.18 | 16.93 | 16.98 | 96,456 | -0.11(-0.66%) |
Mar 23, 2004 | 17.47 | 17.47 | 16.97 | 17.09 | 333,248 | -0.22(-1.26%) |
Mar 22, 2004 | 17.57 | 17.57 | 17.24 | 17.30 | 243,876 | -0.35(-1.96%) |
Mar 19, 2004 | 17.74 | 17.78 | 17.59 | 17.65 | 114,107 | -0.02(-0.14%) |
Mar 18, 2004 | 17.62 | 17.80 | 17.55 | 17.68 | 176,381 | -0.08(-0.45%) |
Mar 17, 2004 | 17.54 | 17.76 | 17.54 | 17.76 | 160,595 | +0.20(+1.15%) |
Mar 16, 2004 | 17.65 | 17.65 | 17.39 | 17.55 | 157,115 | +0.06(+0.37%) |
Mar 15, 2004 | 17.80 | 17.80 | 17.47 | 17.49 | 125,791 | -0.29(-1.63%) |
Mar 12, 2004 | 17.47 | 17.78 | 17.47 | 17.78 | 1,380,973 | +0.27(+1.52%) |
Mar 11, 2004 | 17.67 | 17.85 | 17.51 | 17.51 | 382,222 | -0.31(-1.72%) |
Mar 10, 2004 | 18.26 | 18.30 | 17.80 | 17.82 | 141,826 | -0.42(-2.29%) |
Mar 09, 2004 | 18.34 | 18.34 | 18.19 | 18.24 | 84,026 | -0.03(-0.18%) |
Mar 08, 2004 | 18.40 | 18.40 | 18.26 | 18.27 | 125,915 | -0.09(-0.48%) |
Mar 05, 2004 | 18.39 | 18.46 | 18.26 | 18.36 | 95,711 | -0.03(-0.18%) |
Mar 04, 2004 | 18.40 | 18.40 | 18.28 | 18.39 | 283,528 | +0.04(+0.22%) |
Mar 03, 2004 | 18.28 | 18.42 | 18.24 | 18.35 | 249,345 | -0.09(-0.48%) |
Mar 02, 2004 | 18.02 | 18.46 | 17.94 | 18.44 | 88,874 | +0.30(+1.64%) |
Mar 01, 2004 | 18.01 | 18.18 | 17.95 | 18.14 | 364,074 | +0.19(+1.08%) |
Feb 27, 2004 | 18.00 | 18.00 | 17.80 | 17.95 | 49,471 | +0.03(+0.18%) |
Feb 26, 2004 | 17.72 | 17.92 | 17.71 | 17.92 | 54,319 | +0.00(+0.00%) |
Feb 25, 2004 | 17.84 | 17.98 | 17.82 | 17.92 | 40,024 | -0.02(-0.09%) |
Feb 24, 2004 | 17.71 | 18.00 | 17.70 | 17.93 | 200,993 | +0.17(+0.95%) |
Feb 23, 2004 | 17.92 | 17.98 | 17.73 | 17.76 | 86,637 | -0.08(-0.45%) |
Feb 20, 2004 | 17.88 | 18.02 | 17.76 | 17.84 | 157,363 | -0.06(-0.36%) |
Feb 19, 2004 | 18.25 | 18.25 | 17.91 | 17.91 | 204,970 | -0.26(-1.42%) |
Feb 18, 2004 | 18.28 | 18.28 | 18.04 | 18.17 | 104,163 | -0.14(-0.75%) |
Feb 17, 2004 | 18.29 | 18.30 | 18.14 | 18.30 | 100,807 | +0.40(+2.25%) |
Feb 13, 2004 | 18.09 | 18.17 | 17.84 | 17.90 | 200,371 | -0.15(-0.85%) |
Feb 12, 2004 | 18.20 | 18.20 | 17.92 | 18.05 | 118,706 | -0.01(-0.04%) |
Feb 11, 2004 | 17.86 | 18.13 | 17.79 | 18.06 | 145,058 | +0.19(+1.08%) |
Feb 10, 2004 | 17.68 | 17.94 | 17.68 | 17.87 | 59,042 | +0.11(+0.63%) |
Feb 09, 2004 | 17.78 | 17.86 | 17.67 | 17.76 | 95,711 | -0.02(-0.14%) |
Feb 06, 2004 | 17.62 | 17.79 | 17.44 | 17.78 | 83,653 | +0.26(+1.47%) |
Feb 05, 2004 | 17.41 | 17.57 | 17.37 | 17.52 | 128,401 | +0.03(+0.18%) |
Feb 04, 2004 | 17.52 | 17.60 | 17.38 | 17.49 | 194,778 | -0.23(-1.32%) |
Feb 03, 2004 | 17.78 | 17.80 | 17.58 | 17.72 | 91,982 | +0.01(+0.05%) |
Feb 02, 2004 | 17.43 | 17.84 | 17.38 | 17.72 | 169,296 | +0.31(+1.80%) |
Jan 30, 2004 | 17.59 | 17.59 | 17.40 | 17.40 | 43,877 | -0.19(-1.10%) |
Jan 29, 2004 | 17.60 | 17.66 | 17.30 | 17.59 | 146,425 | -0.03(-0.18%) |
Jan 28, 2004 | 18.00 | 18.03 | 17.62 | 17.63 | 235,051 | -0.31(-1.75%) |
Jan 27, 2004 | 18.20 | 18.21 | 17.90 | 17.94 | 87,382 | -0.22(-1.20%) |
Jan 26, 2004 | 18.08 | 18.16 | 17.89 | 18.16 | 207,705 | +0.19(+1.03%) |
Jan 23, 2004 | 17.94 | 18.05 | 17.88 | 17.97 | 131,633 | -0.04(-0.22%) |
Jan 22, 2004 | 18.26 | 18.26 | 17.90 | 18.01 | 236,791 | -0.08(-0.44%) |
Jan 21, 2004 | 18.14 | 18.15 | 17.94 | 18.09 | 375,137 | +0.06(+0.36%) |
Jan 20, 2004 | 18.08 | 18.15 | 17.90 | 18.03 | 466,622 | +0.19(+1.04%) |
Jan 16, 2004 | 17.96 | 17.97 | 17.76 | 17.84 | 469,356 | -0.10(-0.54%) |
Jan 15, 2004 | 18.00 | 18.01 | 17.70 | 17.94 | 473,831 | -0.02(-0.13%) |
Jan 14, 2004 | 17.86 | 17.96 | 17.75 | 17.96 | 579,362 | +0.35(+1.96%) |
Jan 13, 2004 | 17.78 | 17.84 | 17.50 | 17.62 | 223,988 | -0.14(-0.77%) |
Jan 12, 2004 | 17.55 | 17.76 | 17.39 | 17.76 | 223,615 | +0.20(+1.15%) |
Jan 09, 2004 | 17.92 | 17.93 | 17.50 | 17.55 | 769,044 | -0.37(-2.06%) |
Jan 08, 2004 | 17.83 | 17.96 | 17.72 | 17.92 | 712,736 | +0.24(+1.37%) |
Jan 07, 2004 | 17.94 | 17.94 | 17.48 | 17.68 | 244,871 | -0.01(-0.05%) |
Jan 06, 2004 | 17.55 | 17.70 | 17.43 | 17.69 | 269,358 | +0.16(+0.92%) |
Jan 05, 2004 | 17.07 | 17.53 | 17.07 | 17.53 | 352,017 | +0.52(+3.08%) |
Jan 02, 2004 | 16.93 | 17.11 | 16.90 | 17.01 | 121,192 | +0.07(+0.43%) |
Dec 31, 2003 | 17.02 | 17.02 | 16.82 | 16.93 | 112,118 | +0.12(+0.72%) |
Dec 30, 2003 | 16.68 | 16.89 | 16.68 | 16.81 | 289,743 | +0.12(+0.72%) |
Dec 29, 2003 | 16.49 | 16.62 | 16.43 | 16.69 | 62,150 | +0.20(+1.22%) |
Dec 26, 2003 | 16.46 | 16.49 | 16.33 | 16.49 | 18,272 | +0.02(+0.10%) |
Dec 24, 2003 | 16.48 | 16.48 | 16.35 | 16.48 | 35,301 | +0.06(+0.34%) |
Dec 23, 2003 | 16.45 | 16.56 | 16.37 | 16.42 | 371,781 | +0.02(+0.10%) |
Dec 22, 2003 | 16.35 | 16.44 | 16.31 | 16.40 | 61,404 | +0.15(+0.94%) |
Dec 19, 2003 | 16.45 | 16.45 | 16.19 | 16.25 | 428,337 | -0.02(-0.15%) |
Dec 18, 2003 | 16.25 | 16.36 | 16.19 | 16.28 | 58,296 | +0.12(+0.75%) |
Dec 17, 2003 | 16.13 | 16.16 | 16.02 | 16.15 | 26,848 | +0.09(+0.55%) |
Dec 16, 2003 | 16.14 | 16.16 | 15.96 | 16.07 | 125,045 | +0.09(+0.55%) |
Dec 15, 2003 | 16.17 | 16.17 | 15.96 | 15.98 | 48,601 | -0.11(-0.70%) |
Dec 12, 2003 | 16.21 | 16.21 | 15.96 | 16.09 | 45,245 | -0.12(-0.74%) |
Dec 11, 2003 | 16.19 | 16.33 | 16.02 | 16.21 | 73,337 | +0.32(+2.03%) |
Dec 10, 2003 | 15.75 | 15.99 | 15.75 | 15.89 | 49,222 | +0.04(+0.25%) |
Dec 09, 2003 | 15.95 | 16.04 | 15.85 | 15.85 | 46,115 | -0.18(-1.15%) |
Dec 08, 2003 | 16.17 | 16.17 | 15.93 | 16.03 | 41,764 | -0.14(-0.90%) |
Dec 05, 2003 | 16.17 | 16.17 | 15.98 | 16.18 | 26,227 | +0.09(+0.55%) |
Dec 04, 2003 | 15.92 | 16.09 | 15.80 | 16.09 | 70,602 | +0.29(+1.83%) |
Dec 03, 2003 | 15.86 | 15.97 | 15.82 | 15.80 | 48,601 | -0.14(-0.91%) |
Dec 02, 2003 | 15.96 | 15.96 | 15.83 | 15.95 | 46,612 | -0.02(-0.15%) |
Dec 01, 2003 | 16.01 | 16.01 | 15.86 | 15.97 | 225,107 | +0.04(+0.25%) |
Nov 28, 2003 | 15.83 | 15.93 | 15.83 | 15.93 | 23,617 | +0.00(+0.00%) |
Nov 26, 2003 | 15.94 | 16.03 | 15.80 | 15.93 | 68,613 | +0.09(+0.56%) |
Nov 25, 2003 | 15.81 | 15.93 | 15.81 | 15.84 | 42,510 | +0.09(+0.56%) |
Nov 24, 2003 | 15.81 | 15.81 | 15.65 | 15.75 | 153,261 | +0.26(+1.66%) |
Nov 21, 2003 | 15.31 | 15.59 | 15.46 | 15.49 | 78,184 | +0.19(+1.21%) |
Nov 20, 2003 | 15.30 | 15.50 | 15.30 | 15.31 | 31,199 | -0.20(-1.30%) |
Nov 19, 2003 | 15.53 | 15.53 | 15.31 | 15.51 | 41,391 | -0.04(-0.26%) |
Nov 18, 2003 | 15.74 | 15.77 | 15.45 | 15.55 | 54,940 | -0.06(-0.41%) |
Nov 17, 2003 | 15.70 | 15.70 | 15.54 | 15.62 | 239,028 | -0.06(-0.36%) |
Nov 14, 2003 | 15.73 | 15.78 | 15.59 | 15.67 | 280,793 | +0.06(+0.41%) |
Nov 13, 2003 | 15.81 | 15.81 | 15.60 | 15.61 | 37,662 | -0.18(-1.12%) |
Nov 12, 2003 | 15.63 | 15.82 | 15.63 | 15.78 | 98,818 | +0.09(+0.56%) |
Nov 11, 2003 | 15.67 | 15.74 | 15.62 | 15.70 | 31,572 | -0.12(-0.76%) |
Nov 10, 2003 | 15.61 | 15.82 | 15.61 | 15.82 | 64,884 | +0.14(+0.92%) |
Nov 07, 2003 | 15.82 | 15.78 | 15.67 | 15.67 | 35,674 | -0.15(-0.97%) |
Nov 06, 2003 | 15.78 | 15.92 | 15.61 | 15.82 | 50,838 | -0.14(-0.91%) |
Nov 05, 2003 | 16.09 | 15.97 | 15.74 | 15.97 | 190,054 | +0.00(+0.00%) |
Nov 04, 2003 | 16.09 | 16.09 | 15.96 | 15.97 | 52,951 | -0.19(-1.15%) |
Nov 03, 2003 | 16.21 | 16.28 | 16.11 | 16.15 | 127,189 | -0.02(-0.10%) |
Oct 31, 2003 | 16.17 | 16.21 | 16.02 | 16.17 | 1,221,496 | +0.11(+0.70%) |
Oct 30, 2003 | 16.05 | 16.09 | 15.99 | 16.06 | 144,685 | +0.03(+0.20%) |
Oct 29, 2003 | 15.90 | 16.03 | 15.89 | 16.03 | 40,770 | +0.03(+0.20%) |
Oct 28, 2003 | 15.89 | 15.97 | 15.82 | 15.99 | 81,416 | +0.22(+1.38%) |
Oct 27, 2003 | 15.69 | 15.91 | 15.69 | 15.78 | 79,054 | +0.09(+0.56%) |
Oct 24, 2003 | 15.62 | 15.72 | 15.54 | 15.69 | 259,662 | -0.02(-0.10%) |
Oct 23, 2003 | 15.58 | 15.71 | 15.54 | 15.70 | 59,788 | +0.02(+0.10%) |
Oct 22, 2003 | 15.57 | 15.89 | 15.57 | 15.69 | 86,512 | -0.07(-0.46%) |
Oct 21, 2003 | 15.80 | 15.80 | 15.54 | 15.76 | 122,062 | -0.13(-0.81%) |
Oct 20, 2003 | 15.60 | 15.89 | 15.60 | 15.89 | 24,735 | +0.21(+1.33%) |
Oct 17, 2003 | 15.69 | 15.76 | 15.62 | 15.68 | 246,984 | -0.08(-0.51%) |
Oct 16, 2003 | 15.58 | 15.78 | 15.58 | 15.76 | 75,077 | +0.19(+1.24%) |
Oct 15, 2003 | 15.72 | 15.72 | 15.41 | 15.57 | 72,839 | +0.18(+1.15%) |
Oct 14, 2003 | 15.35 | 15.50 | 15.33 | 15.39 | 80,670 | -0.06(-0.36%) |
Oct 13, 2003 | 15.78 | 15.78 | 15.45 | 15.45 | 217,276 | -0.16(-1.03%) |
Oct 10, 2003 | 15.68 | 15.68 | 15.60 | 15.61 | 95,586 | -0.08(-0.51%) |
Oct 09, 2003 | 15.82 | 15.85 | 15.57 | 15.69 | 260,657 | +0.02(+0.15%) |
Oct 08, 2003 | 15.74 | 15.74 | 15.58 | 15.66 | 858,788 | -0.14(-0.87%) |
Oct 07, 2003 | 15.79 | 15.86 | 15.79 | 15.80 | 36,792 | -0.02(-0.15%) |
Oct 06, 2003 | 15.69 | 15.85 | 15.66 | 15.82 | 99,688 | +0.06(+0.36%) |
Oct 03, 2003 | 15.83 | 15.88 | 15.83 | 15.77 | 61,901 | +0.28(+1.82%) |
Oct 02, 2003 | 15.44 | 15.58 | 15.38 | 15.49 | 41,019 | -0.04(-0.26%) |