Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 14.48 | 14.74 | 14.48 | 14.60 | 9,438,177 | -0.16(-1.11%) |
Nov 29, 2004 | 14.82 | 14.94 | 14.73 | 14.77 | 8,482,722 | -0.06(-0.38%) |
Nov 26, 2004 | 14.71 | 14.95 | 14.70 | 14.82 | 2,756,022 | +0.07(+0.47%) |
Nov 24, 2004 | 14.74 | 14.85 | 14.63 | 14.75 | 8,872,663 | +0.05(+0.33%) |
Nov 23, 2004 | 14.95 | 14.99 | 14.67 | 14.70 | 10,790,758 | -0.22(-1.45%) |
Nov 22, 2004 | 14.93 | 14.94 | 14.67 | 14.92 | 10,475,529 | +0.04(+0.28%) |
Nov 19, 2004 | 14.96 | 14.98 | 14.83 | 14.88 | 13,463,160 | -0.22(-1.43%) |
Nov 18, 2004 | 15.12 | 15.23 | 15.06 | 15.09 | 10,149,669 | -0.10(-0.64%) |
Nov 17, 2004 | 15.40 | 15.51 | 15.11 | 15.19 | 11,128,400 | -0.19(-1.22%) |
Nov 16, 2004 | 15.48 | 15.56 | 15.36 | 15.38 | 8,395,941 | -0.10(-0.67%) |
Nov 15, 2004 | 15.42 | 15.52 | 15.29 | 15.48 | 11,517,766 | +0.11(+0.70%) |
Nov 12, 2004 | 15.50 | 15.60 | 15.20 | 15.37 | 19,081,814 | -0.39(-2.47%) |
Nov 11, 2004 | 15.68 | 15.83 | 15.63 | 15.76 | 8,116,344 | +0.09(+0.55%) |
Nov 10, 2004 | 15.66 | 15.73 | 15.57 | 15.68 | 8,528,986 | +0.02(+0.11%) |
Nov 09, 2004 | 15.63 | 15.76 | 15.52 | 15.66 | 11,489,893 | +0.01(+0.09%) |
Nov 08, 2004 | 15.56 | 15.72 | 15.41 | 15.65 | 16,937,570 | +0.18(+1.15%) |
Nov 05, 2004 | 15.50 | 15.52 | 15.31 | 15.47 | 11,821,500 | +0.00(+0.00%) |
Nov 04, 2004 | 15.18 | 15.56 | 15.09 | 15.47 | 18,245,324 | +0.29(+1.93%) |
Nov 03, 2004 | 14.96 | 15.28 | 14.94 | 15.18 | 17,524,924 | +0.45(+3.07%) |
Nov 02, 2004 | 14.81 | 14.96 | 14.66 | 14.72 | 15,593,036 | -0.15(-1.01%) |
Nov 01, 2004 | 14.79 | 14.95 | 14.71 | 14.87 | 12,610,003 | +0.04(+0.26%) |
Oct 29, 2004 | 14.81 | 14.88 | 14.75 | 14.84 | 10,547,368 | -0.03(-0.19%) |
Oct 28, 2004 | 14.70 | 14.88 | 14.67 | 14.86 | 8,374,963 | +0.10(+0.66%) |
Oct 27, 2004 | 14.22 | 14.81 | 14.22 | 14.77 | 13,957,123 | +0.50(+3.54%) |
Oct 26, 2004 | 14.11 | 14.28 | 14.01 | 14.26 | 10,422,081 | +0.12(+0.84%) |
Oct 25, 2004 | 14.22 | 14.22 | 14.07 | 14.14 | 8,826,973 | -0.08(-0.54%) |
Oct 22, 2004 | 14.30 | 14.32 | 14.20 | 14.22 | 7,979,275 | -0.08(-0.58%) |
Oct 21, 2004 | 14.39 | 14.47 | 14.15 | 14.30 | 9,851,107 | -0.10(-0.72%) |
Oct 20, 2004 | 14.42 | 14.44 | 14.27 | 14.41 | 7,876,690 | +0.01(+0.05%) |
Oct 19, 2004 | 14.36 | 14.50 | 14.33 | 14.40 | 12,779,542 | +0.01(+0.07%) |
Oct 18, 2004 | 14.42 | 14.53 | 14.36 | 14.39 | 12,178,683 | -0.00(-0.02%) |
Oct 15, 2004 | 14.51 | 14.57 | 14.36 | 14.39 | 16,743,031 | +0.12(+0.85%) |
Oct 14, 2004 | 14.39 | 14.49 | 14.27 | 14.27 | 10,692,482 | -0.05(-0.34%) |
Oct 13, 2004 | 14.51 | 14.51 | 14.25 | 14.32 | 10,708,862 | -0.13(-0.87%) |
Oct 12, 2004 | 14.31 | 14.48 | 14.26 | 14.45 | 9,810,302 | +0.12(+0.83%) |
Oct 11, 2004 | 14.21 | 14.40 | 14.21 | 14.33 | 7,121,808 | +0.12(+0.83%) |
Oct 08, 2004 | 14.30 | 14.43 | 14.18 | 14.21 | 8,461,458 | -0.17(-1.21%) |
Oct 07, 2004 | 14.69 | 14.69 | 14.37 | 14.38 | 13,660,860 | -0.30(-2.06%) |
Oct 06, 2004 | 14.74 | 14.74 | 14.60 | 14.69 | 5,118,943 | -0.03(-0.19%) |
Oct 05, 2004 | 14.69 | 14.76 | 14.63 | 14.71 | 7,576,691 | +0.03(+0.19%) |
Oct 04, 2004 | 14.69 | 14.78 | 14.56 | 14.69 | 17,201,650 | +0.00(+0.02%) |
Oct 01, 2004 | 14.77 | 14.92 | 14.66 | 14.68 | 13,523,505 | -0.06(-0.40%) |
Sep 30, 2004 | 14.76 | 14.81 | 14.59 | 14.74 | 13,989,882 | +0.02(+0.12%) |
Sep 29, 2004 | 14.76 | 14.76 | 14.62 | 14.72 | 8,077,838 | -0.07(-0.47%) |
Sep 28, 2004 | 14.72 | 14.89 | 14.66 | 14.79 | 10,303,404 | +0.03(+0.19%) |
Sep 27, 2004 | 14.68 | 14.85 | 14.66 | 14.77 | 9,680,705 | +0.03(+0.21%) |
Sep 24, 2004 | 14.71 | 14.78 | 14.69 | 14.73 | 7,801,977 | -0.01(-0.07%) |
Sep 23, 2004 | 14.66 | 14.79 | 14.66 | 14.74 | 10,987,883 | +0.13(+0.86%) |
Sep 22, 2004 | 14.82 | 14.85 | 14.59 | 14.62 | 11,601,674 | -0.36(-2.39%) |
Sep 21, 2004 | 14.79 | 15.03 | 14.72 | 14.98 | 8,957,145 | +0.16(+1.06%) |
Sep 20, 2004 | 14.88 | 14.94 | 14.78 | 14.82 | 7,160,026 | -0.11(-0.77%) |
Sep 17, 2004 | 14.92 | 15.02 | 14.88 | 14.94 | 9,541,051 | +0.08(+0.54%) |
Sep 16, 2004 | 14.83 | 14.93 | 14.81 | 14.86 | 5,060,897 | +0.06(+0.42%) |
Sep 15, 2004 | 14.91 | 14.99 | 14.79 | 14.79 | 9,093,351 | -0.15(-1.00%) |
Sep 14, 2004 | 14.91 | 14.96 | 14.81 | 14.94 | 9,239,902 | -0.00(-0.02%) |
Sep 13, 2004 | 14.70 | 14.95 | 14.65 | 14.95 | 8,195,941 | +0.22(+1.51%) |
Sep 10, 2004 | 14.55 | 14.76 | 14.51 | 14.72 | 6,245,088 | +0.11(+0.74%) |
Sep 09, 2004 | 14.66 | 14.69 | 14.57 | 14.62 | 7,155,716 | -0.06(-0.40%) |
Sep 08, 2004 | 14.69 | 14.72 | 14.58 | 14.68 | 8,522,377 | +0.03(+0.21%) |
Sep 07, 2004 | 14.85 | 14.95 | 14.58 | 14.64 | 12,382,705 | -0.21(-1.38%) |
Sep 03, 2004 | 14.85 | 14.98 | 14.83 | 14.85 | 8,233,010 | +0.03(+0.19%) |
Sep 02, 2004 | 14.64 | 14.90 | 14.64 | 14.82 | 9,459,154 | +0.18(+1.26%) |
Sep 01, 2004 | 14.51 | 14.65 | 14.45 | 14.64 | 9,036,455 | +0.13(+0.89%) |
Aug 31, 2004 | 14.39 | 14.51 | 14.31 | 14.51 | 7,606,576 | +0.16(+1.14%) |
Aug 30, 2004 | 14.45 | 14.45 | 14.34 | 14.34 | 4,397,394 | -0.10(-0.70%) |
Aug 27, 2004 | 14.33 | 14.47 | 14.32 | 14.45 | 6,118,651 | +0.10(+0.70%) |
Aug 26, 2004 | 14.39 | 14.47 | 14.33 | 14.34 | 5,534,746 | -0.08(-0.56%) |
Aug 25, 2004 | 14.27 | 14.46 | 14.25 | 14.42 | 7,734,162 | +0.16(+1.10%) |
Aug 24, 2004 | 14.32 | 14.39 | 14.25 | 14.27 | 4,912,047 | +0.04(+0.29%) |
Aug 23, 2004 | 14.30 | 14.42 | 14.22 | 14.23 | 6,432,156 | -0.05(-0.32%) |
Aug 20, 2004 | 14.17 | 14.32 | 14.13 | 14.27 | 9,862,026 | +0.10(+0.74%) |
Aug 19, 2004 | 14.10 | 14.20 | 14.01 | 14.17 | 10,245,070 | +0.04(+0.30%) |
Aug 18, 2004 | 13.92 | 14.13 | 13.84 | 14.13 | 7,257,152 | +0.21(+1.47%) |
Aug 17, 2004 | 14.06 | 14.06 | 13.89 | 13.92 | 12,218,050 | +0.00(+0.00%) |
Aug 16, 2004 | 13.82 | 13.99 | 13.74 | 13.92 | 9,975,531 | +0.14(+1.04%) |
Aug 13, 2004 | 13.79 | 13.83 | 13.66 | 13.78 | 5,166,931 | -0.01(-0.10%) |
Aug 12, 2004 | 13.74 | 13.87 | 13.69 | 13.79 | 8,081,574 | -0.05(-0.38%) |
Aug 11, 2004 | 13.54 | 13.89 | 13.52 | 13.84 | 8,572,664 | +0.25(+1.87%) |
Aug 10, 2004 | 13.47 | 13.59 | 13.31 | 13.59 | 6,917,786 | +0.24(+1.80%) |
Aug 09, 2004 | 13.36 | 13.47 | 13.33 | 13.35 | 10,594,782 | -0.11(-0.85%) |
Aug 06, 2004 | 13.44 | 13.55 | 13.35 | 13.46 | 10,233,002 | -0.01(-0.05%) |
Aug 05, 2004 | 13.55 | 13.65 | 13.47 | 13.47 | 7,718,070 | -0.15(-1.07%) |
Aug 04, 2004 | 13.48 | 13.65 | 13.42 | 13.62 | 6,785,315 | -0.01(-0.10%) |
Aug 03, 2004 | 13.61 | 13.76 | 13.56 | 13.63 | 6,952,556 | -0.03(-0.23%) |
Aug 02, 2004 | 13.69 | 13.74 | 13.61 | 13.66 | 5,688,481 | -0.03(-0.23%) |
Jul 30, 2004 | 13.63 | 13.74 | 13.57 | 13.69 | 6,992,786 | +0.07(+0.51%) |
Jul 29, 2004 | 13.59 | 13.71 | 13.49 | 13.62 | 6,526,696 | +0.03(+0.26%) |
Jul 28, 2004 | 13.57 | 13.63 | 13.32 | 13.59 | 8,087,321 | -0.05(-0.36%) |
Jul 27, 2004 | 13.45 | 13.66 | 13.34 | 13.64 | 8,639,905 | +0.24(+1.77%) |
Jul 26, 2004 | 13.45 | 13.49 | 13.32 | 13.40 | 6,207,444 | -0.04(-0.31%) |
Jul 23, 2004 | 13.67 | 13.69 | 13.36 | 13.44 | 8,015,770 | -0.22(-1.63%) |
Jul 22, 2004 | 13.47 | 13.74 | 13.47 | 13.67 | 7,597,668 | +0.18(+1.32%) |
Jul 21, 2004 | 13.73 | 13.90 | 13.49 | 13.49 | 8,010,885 | -0.21(-1.55%) |
Jul 20, 2004 | 13.62 | 13.73 | 13.55 | 13.70 | 5,996,813 | +0.08(+0.61%) |
Jul 19, 2004 | 13.68 | 13.76 | 13.53 | 13.62 | 8,204,274 | +0.01(+0.08%) |
Jul 16, 2004 | 13.95 | 13.95 | 13.59 | 13.61 | 11,017,194 | -0.23(-1.68%) |
Jul 15, 2004 | 13.95 | 14.07 | 13.83 | 13.84 | 9,928,693 | +0.00(+0.00%) |
Jul 14, 2004 | 13.90 | 14.05 | 13.75 | 13.84 | 11,784,432 | -0.18(-1.27%) |
Jul 13, 2004 | 13.92 | 14.05 | 13.92 | 14.02 | 11,168,630 | -0.04(-0.30%) |
Jul 12, 2004 | 13.95 | 14.16 | 13.85 | 14.06 | 11,357,709 | +0.17(+1.25%) |
Jul 09, 2004 | 14.22 | 14.23 | 13.85 | 13.89 | 15,156,543 | -0.13(-0.94%) |
Jul 08, 2004 | 13.77 | 14.14 | 13.76 | 14.02 | 13,177,242 | +0.24(+1.77%) |
Jul 07, 2004 | 13.83 | 13.95 | 13.69 | 13.77 | 9,722,659 | -0.07(-0.53%) |
Jul 06, 2004 | 14.01 | 14.07 | 13.85 | 13.85 | 12,179,258 | -0.28(-1.97%) |
Jul 02, 2004 | 14.13 | 14.24 | 14.07 | 14.13 | 5,869,515 | -0.05(-0.32%) |
Jul 01, 2004 | 14.20 | 14.32 | 13.99 | 14.17 | 12,406,268 | -0.01(-0.10%) |
Jun 30, 2004 | 14.37 | 14.37 | 14.06 | 14.18 | 11,186,446 | -0.19(-1.31%) |
Jun 29, 2004 | 14.19 | 14.43 | 14.17 | 14.37 | 10,785,011 | +0.18(+1.28%) |
Jun 28, 2004 | 14.20 | 14.32 | 14.13 | 14.19 | 13,354,827 | +0.08(+0.54%) |
Jun 25, 2004 | 14.58 | 14.60 | 14.10 | 14.11 | 20,472,038 | -0.47(-3.22%) |
Jun 24, 2004 | 14.47 | 14.60 | 14.27 | 14.58 | 18,195,898 | -0.01(-0.10%) |
Jun 23, 2004 | 14.62 | 14.65 | 14.51 | 14.60 | 8,138,183 | -0.02(-0.17%) |
Jun 22, 2004 | 14.78 | 14.91 | 14.47 | 14.62 | 17,626,936 | -0.19(-1.27%) |
Jun 21, 2004 | 14.96 | 14.97 | 14.81 | 14.81 | 8,568,354 | -0.15(-1.02%) |
Jun 18, 2004 | 15.03 | 15.05 | 14.89 | 14.96 | 12,156,844 | -0.06(-0.42%) |
Jun 17, 2004 | 14.88 | 15.05 | 14.82 | 15.03 | 7,628,415 | +0.12(+0.79%) |
Jun 16, 2004 | 14.92 | 14.95 | 14.88 | 14.91 | 7,624,105 | -0.06(-0.37%) |
Jun 15, 2004 | 14.88 | 15.03 | 14.81 | 14.96 | 21,082,380 | +0.14(+0.96%) |
Jun 14, 2004 | 14.76 | 14.91 | 14.71 | 14.82 | 9,520,648 | -0.04(-0.26%) |
Jun 10, 2004 | 14.79 | 14.92 | 14.76 | 14.86 | 10,042,198 | +0.05(+0.31%) |
Jun 09, 2004 | 14.86 | 14.89 | 14.73 | 14.81 | 9,461,166 | -0.05(-0.30%) |
Jun 08, 2004 | 14.67 | 14.88 | 14.66 | 14.86 | 8,550,825 | +0.14(+0.92%) |
Jun 07, 2004 | 14.60 | 14.73 | 14.60 | 14.72 | 9,775,820 | +0.20(+1.37%) |
Jun 04, 2004 | 14.36 | 14.55 | 14.33 | 14.53 | 9,951,394 | +0.21(+1.43%) |
Jun 03, 2004 | 14.21 | 14.42 | 14.20 | 14.32 | 7,068,647 | -0.02(-0.12%) |
Jun 02, 2004 | 14.36 | 14.36 | 14.19 | 14.34 | 7,272,382 | +0.07(+0.46%) |
Jun 01, 2004 | 14.29 | 14.34 | 14.20 | 14.27 | 8,007,724 | -0.07(-0.49%) |
May 28, 2004 | 14.48 | 14.52 | 14.20 | 14.34 | 8,422,952 | -0.12(-0.82%) |
May 27, 2004 | 14.37 | 14.49 | 14.29 | 14.46 | 8,512,894 | +0.18(+1.24%) |
May 26, 2004 | 14.12 | 14.32 | 14.06 | 14.28 | 8,656,859 | +0.15(+1.03%) |
May 25, 2004 | 13.79 | 14.15 | 13.72 | 14.14 | 11,856,270 | +0.37(+2.70%) |
May 24, 2004 | 13.96 | 13.99 | 13.76 | 13.76 | 11,152,250 | -0.14(-1.00%) |
May 21, 2004 | 14.04 | 14.07 | 13.88 | 13.90 | 11,016,619 | -0.11(-0.77%) |
May 20, 2004 | 14.14 | 14.17 | 13.99 | 14.01 | 8,728,698 | -0.20(-1.40%) |
May 19, 2004 | 14.44 | 14.44 | 14.18 | 14.21 | 9,209,155 | -0.06(-0.39%) |
May 18, 2004 | 14.44 | 14.44 | 14.24 | 14.26 | 7,591,059 | -0.03(-0.22%) |
May 17, 2004 | 14.23 | 14.46 | 14.19 | 14.30 | 9,537,028 | -0.02(-0.17%) |
May 14, 2004 | 14.27 | 14.52 | 14.23 | 14.32 | 7,985,597 | +0.05(+0.37%) |
May 13, 2004 | 14.21 | 14.37 | 14.18 | 14.27 | 8,421,228 | -0.08(-0.53%) |
May 12, 2004 | 14.10 | 14.42 | 14.09 | 14.34 | 8,732,146 | +0.10(+0.71%) |
May 11, 2004 | 14.03 | 14.26 | 14.03 | 14.24 | 7,777,552 | +0.05(+0.34%) |
May 10, 2004 | 14.42 | 14.48 | 14.11 | 14.20 | 12,489,026 | -0.25(-1.71%) |
May 07, 2004 | 14.61 | 14.75 | 14.42 | 14.44 | 8,391,630 | -0.17(-1.17%) |
May 06, 2004 | 14.61 | 14.70 | 14.55 | 14.61 | 8,194,792 | +0.01(+0.05%) |
May 05, 2004 | 14.44 | 14.70 | 14.44 | 14.61 | 9,578,407 | +0.07(+0.45%) |
May 04, 2004 | 14.73 | 14.73 | 14.46 | 14.54 | 11,811,156 | -0.19(-1.28%) |
May 03, 2004 | 14.40 | 14.79 | 14.33 | 14.73 | 18,165,726 | +0.39(+2.76%) |
Apr 30, 2004 | 14.46 | 14.53 | 14.33 | 14.33 | 12,321,009 | -0.12(-0.86%) |
Apr 29, 2004 | 14.38 | 14.54 | 14.36 | 14.46 | 12,854,809 | +0.08(+0.57%) |
Apr 28, 2004 | 14.39 | 14.43 | 14.28 | 14.37 | 14,443,001 | -0.09(-0.61%) |
Apr 27, 2004 | 14.33 | 14.53 | 14.26 | 14.46 | 13,536,033 | +0.14(+0.95%) |
Apr 26, 2004 | 14.34 | 14.35 | 14.26 | 14.33 | 10,767,522 | +0.03(+0.23%) |
Apr 23, 2004 | 14.33 | 14.43 | 14.25 | 14.29 | 11,542,730 | -0.11(-0.79%) |
Apr 22, 2004 | 13.96 | 14.41 | 13.87 | 14.41 | 15,438,731 | +0.37(+2.62%) |
Apr 21, 2004 | 14.02 | 14.21 | 13.96 | 14.04 | 17,763,432 | -0.04(-0.26%) |
Apr 20, 2004 | 14.41 | 14.42 | 14.08 | 14.08 | 12,585,452 | -0.32(-2.19%) |
Apr 19, 2004 | 14.27 | 14.39 | 14.08 | 14.39 | 15,088,291 | +0.02(+0.16%) |
Apr 16, 2004 | 14.33 | 14.46 | 14.16 | 14.37 | 20,358,106 | +0.05(+0.36%) |
Apr 15, 2004 | 13.63 | 14.37 | 13.60 | 14.32 | 32,030,752 | +0.65(+4.79%) |
Apr 14, 2004 | 13.04 | 13.67 | 13.02 | 13.66 | 23,229,814 | +0.56(+4.25%) |
Apr 13, 2004 | 13.33 | 13.43 | 13.11 | 13.11 | 23,938,372 | -0.31(-2.31%) |
Apr 12, 2004 | 13.43 | 13.56 | 13.28 | 13.41 | 27,264,946 | -0.36(-2.65%) |
Apr 08, 2004 | 14.10 | 14.15 | 13.73 | 13.78 | 20,856,584 | -0.14(-1.01%) |
Apr 07, 2004 | 14.07 | 14.11 | 13.91 | 13.92 | 18,926,858 | -0.14(-1.02%) |
Apr 06, 2004 | 13.95 | 14.08 | 13.90 | 14.06 | 11,299,172 | +0.10(+0.70%) |
Apr 05, 2004 | 13.81 | 13.98 | 13.78 | 13.96 | 16,952,904 | +0.17(+1.23%) |
Apr 02, 2004 | 13.82 | 13.83 | 13.69 | 13.80 | 14,914,760 | +0.17(+1.24%) |
Apr 01, 2004 | 13.43 | 13.72 | 13.41 | 13.63 | 14,449,758 | +0.24(+1.82%) |
Mar 31, 2004 | 13.36 | 13.48 | 13.28 | 13.38 | 13,483,513 | +0.05(+0.34%) |
Mar 30, 2004 | 13.25 | 13.36 | 13.19 | 13.34 | 12,151,778 | +0.13(+0.96%) |
Mar 29, 2004 | 13.15 | 13.25 | 13.06 | 13.21 | 14,815,555 | +0.14(+1.07%) |
Mar 26, 2004 | 12.89 | 13.15 | 12.89 | 13.07 | 11,640,706 | +0.11(+0.83%) |
Mar 25, 2004 | 12.83 | 13.07 | 12.82 | 12.96 | 14,193,608 | +0.15(+1.17%) |
Mar 24, 2004 | 13.01 | 13.11 | 12.79 | 12.81 | 15,105,798 | -0.22(-1.72%) |
Mar 23, 2004 | 12.96 | 13.12 | 12.96 | 13.04 | 13,369,259 | +0.14(+1.09%) |
Mar 22, 2004 | 13.02 | 13.10 | 12.84 | 12.90 | 12,941,421 | -0.20(-1.49%) |
Mar 19, 2004 | 13.09 | 13.23 | 13.05 | 13.09 | 16,160,805 | +0.04(+0.30%) |
Mar 18, 2004 | 13.15 | 13.23 | 12.96 | 13.05 | 27,741,620 | -0.18(-1.33%) |
Mar 17, 2004 | 13.54 | 13.56 | 13.02 | 13.23 | 27,993,162 | -0.30(-2.24%) |
Mar 16, 2004 | 13.48 | 13.62 | 13.42 | 13.53 | 14,785,456 | +0.28(+2.11%) |
Mar 15, 2004 | 13.41 | 13.49 | 13.24 | 13.25 | 12,072,537 | -0.24(-1.79%) |
Mar 12, 2004 | 13.54 | 13.55 | 13.38 | 13.49 | 13,986,906 | -0.03(-0.19%) |
Mar 11, 2004 | 13.50 | 13.63 | 13.40 | 13.52 | 19,290,198 | +0.02(+0.17%) |
Mar 10, 2004 | 13.77 | 13.78 | 13.46 | 13.50 | 19,772,400 | -0.31(-2.24%) |
Mar 09, 2004 | 14.00 | 14.11 | 13.74 | 13.80 | 12,944,799 | -0.24(-1.74%) |
Mar 08, 2004 | 14.19 | 14.21 | 14.02 | 14.05 | 11,601,085 | -0.14(-0.99%) |
Mar 05, 2004 | 14.15 | 14.29 | 14.11 | 14.19 | 14,880,668 | -0.02(-0.11%) |
Mar 04, 2004 | 14.23 | 14.29 | 14.13 | 14.21 | 8,610,824 | -0.10(-0.68%) |
Mar 03, 2004 | 14.20 | 14.32 | 14.09 | 14.30 | 10,500,930 | +0.10(+0.73%) |
Mar 02, 2004 | 14.06 | 14.26 | 14.05 | 14.20 | 12,137,342 | +0.07(+0.48%) |
Mar 01, 2004 | 13.94 | 14.19 | 13.86 | 14.13 | 11,127,177 | +0.20(+1.40%) |
Feb 27, 2004 | 13.94 | 14.08 | 13.86 | 13.94 | 11,333,878 | -0.08(-0.58%) |
Feb 26, 2004 | 14.09 | 14.15 | 13.98 | 14.02 | 11,729,161 | -0.15(-1.03%) |
Feb 25, 2004 | 14.16 | 14.22 | 14.08 | 14.16 | 8,374,944 | -0.02(-0.11%) |
Feb 24, 2004 | 14.15 | 14.23 | 14.07 | 14.18 | 10,885,462 | -0.06(-0.39%) |
Feb 23, 2004 | 14.16 | 14.30 | 14.12 | 14.23 | 9,334,740 | +0.11(+0.78%) |
Feb 20, 2004 | 14.16 | 14.34 | 14.09 | 14.12 | 13,168,086 | +0.01(+0.09%) |
Feb 19, 2004 | 14.50 | 14.50 | 14.06 | 14.11 | 27,079,130 | -0.41(-2.80%) |
Feb 18, 2004 | 14.58 | 14.65 | 14.49 | 14.52 | 16,858,000 | -0.13(-0.91%) |
Feb 17, 2004 | 14.46 | 14.68 | 14.46 | 14.65 | 14,884,354 | +0.22(+1.56%) |
Feb 13, 2004 | 14.25 | 14.47 | 14.25 | 14.43 | 13,077,481 | +0.18(+1.23%) |
Feb 12, 2004 | 14.44 | 14.47 | 14.23 | 14.25 | 11,477,925 | -0.27(-1.86%) |
Feb 11, 2004 | 14.41 | 14.60 | 14.28 | 14.52 | 12,653,635 | +0.16(+1.13%) |
Feb 10, 2004 | 14.41 | 14.49 | 14.33 | 14.36 | 10,084,455 | -0.08(-0.59%) |
Feb 09, 2004 | 14.49 | 14.52 | 14.31 | 14.44 | 11,709,197 | -0.00(-0.02%) |
Feb 06, 2004 | 14.47 | 14.54 | 14.36 | 14.45 | 8,756,098 | -0.07(-0.45%) |
Feb 05, 2004 | 14.39 | 14.54 | 14.37 | 14.51 | 11,382,406 | +0.10(+0.70%) |
Feb 04, 2004 | 14.41 | 14.55 | 14.31 | 14.41 | 22,560,566 | +0.00(+0.02%) |
Feb 03, 2004 | 14.23 | 14.41 | 14.07 | 14.41 | 13,878,795 | +0.25(+1.77%) |
Feb 02, 2004 | 14.04 | 14.24 | 13.97 | 14.16 | 13,799,247 | +0.13(+0.93%) |
Jan 30, 2004 | 14.25 | 14.25 | 13.97 | 14.03 | 13,929,779 | -0.22(-1.53%) |
Jan 29, 2004 | 14.16 | 14.27 | 14.10 | 14.24 | 16,416,955 | -0.02(-0.11%) |
Jan 28, 2004 | 14.16 | 14.36 | 14.16 | 14.26 | 14,585,819 | +0.13(+0.94%) |
Jan 27, 2004 | 14.19 | 14.29 | 14.08 | 14.13 | 12,856,651 | -0.16(-1.12%) |
Jan 26, 2004 | 14.00 | 14.33 | 14.00 | 14.29 | 13,072,260 | +0.30(+2.12%) |
Jan 23, 2004 | 14.09 | 14.21 | 13.97 | 13.99 | 12,873,237 | -0.04(-0.26%) |
Jan 22, 2004 | 14.18 | 14.24 | 14.02 | 14.03 | 18,967,400 | -0.20(-1.42%) |
Jan 21, 2004 | 14.08 | 14.36 | 14.02 | 14.23 | 18,409,950 | +0.14(+0.97%) |
Jan 20, 2004 | 14.11 | 14.24 | 14.07 | 14.09 | 16,313,758 | +0.01(+0.07%) |
Jan 16, 2004 | 14.24 | 14.46 | 14.05 | 14.08 | 33,901,508 | -0.55(-3.78%) |
Jan 15, 2004 | 14.41 | 14.65 | 14.29 | 14.64 | 13,672,094 | +0.15(+1.01%) |
Jan 14, 2004 | 14.47 | 14.52 | 14.26 | 14.49 | 14,249,199 | +0.02(+0.16%) |
Jan 13, 2004 | 14.39 | 14.47 | 14.23 | 14.47 | 12,055,645 | -0.00(-0.02%) |
Jan 12, 2004 | 14.63 | 14.64 | 14.42 | 14.47 | 15,936,289 | -0.16(-1.09%) |
Jan 09, 2004 | 14.74 | 14.85 | 14.62 | 14.63 | 18,317,196 | -0.19(-1.30%) |
Jan 08, 2004 | 14.81 | 14.83 | 14.69 | 14.82 | 23,911,344 | -0.45(-2.94%) |
Jan 07, 2004 | 15.12 | 15.27 | 15.03 | 15.27 | 10,718,688 | +0.16(+1.06%) |
Jan 06, 2004 | 15.12 | 15.20 | 15.03 | 15.11 | 10,741,109 | -0.11(-0.73%) |
Jan 05, 2004 | 15.34 | 15.38 | 15.04 | 15.22 | 19,847,954 | +0.00(+0.00%) |
Jan 02, 2004 | 15.17 | 15.35 | 15.09 | 15.22 | 9,505,507 | +0.05(+0.32%) |
Dec 31, 2003 | 15.21 | 15.24 | 15.11 | 15.17 | 10,922,318 | +0.01(+0.06%) |
Dec 30, 2003 | 15.24 | 15.34 | 15.12 | 15.16 | 9,683,952 | -0.19(-1.23%) |
Dec 29, 2003 | 15.25 | 15.35 | 15.18 | 15.35 | 10,099,505 | +0.10(+0.66%) |
Dec 26, 2003 | 15.24 | 15.30 | 15.15 | 15.25 | 4,059,090 | -0.01(-0.04%) |
Dec 24, 2003 | 15.14 | 15.28 | 15.04 | 15.26 | 6,110,134 | +0.11(+0.75%) |
Dec 23, 2003 | 15.07 | 15.15 | 15.03 | 15.14 | 10,272,729 | +0.07(+0.45%) |
Dec 22, 2003 | 15.07 | 15.14 | 14.99 | 15.07 | 10,933,375 | -0.03(-0.22%) |
Dec 19, 2003 | 15.17 | 15.17 | 15.02 | 15.11 | 16,568,372 | -0.06(-0.36%) |
Dec 18, 2003 | 14.90 | 15.22 | 14.85 | 15.16 | 18,688,522 | +0.32(+2.13%) |
Dec 17, 2003 | 14.86 | 14.93 | 14.76 | 14.85 | 9,450,529 | -0.10(-0.65%) |
Dec 16, 2003 | 14.90 | 14.99 | 14.88 | 14.94 | 8,184,521 | +0.08(+0.55%) |
Dec 15, 2003 | 14.93 | 14.99 | 14.85 | 14.86 | 8,078,866 | -0.06(-0.39%) |
Dec 12, 2003 | 14.97 | 14.97 | 14.75 | 14.92 | 7,098,186 | +0.02(+0.15%) |
Dec 11, 2003 | 14.85 | 14.96 | 14.77 | 14.90 | 8,533,733 | +0.13(+0.88%) |
Dec 10, 2003 | 14.87 | 14.88 | 14.73 | 14.77 | 9,229,700 | -0.07(-0.44%) |
Dec 09, 2003 | 14.72 | 14.93 | 14.72 | 14.83 | 9,779,471 | +0.08(+0.55%) |
Dec 08, 2003 | 14.64 | 14.77 | 14.58 | 14.75 | 8,822,746 | +0.11(+0.78%) |
Dec 05, 2003 | 14.78 | 14.78 | 14.41 | 14.64 | 7,522,953 | -0.13(-0.86%) |
Dec 04, 2003 | 14.77 | 14.81 | 14.68 | 14.77 | 8,231,512 | +0.02(+0.15%) |
Dec 03, 2003 | 14.79 | 14.98 | 14.71 | 14.74 | 10,811,135 | +0.01(+0.04%) |
Dec 02, 2003 | 14.66 | 14.74 | 14.54 | 14.74 | 12,125,671 | +0.09(+0.60%) |