Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 15.39 | 15.79 | 15.38 | 15.77 | 1,446,347 | +0.38(+2.50%) |
Sep 29, 2004 | 15.50 | 15.53 | 15.30 | 15.39 | 544,782 | -0.14(-0.88%) |
Sep 28, 2004 | 15.37 | 15.58 | 15.37 | 15.53 | 646,533 | +0.17(+1.13%) |
Sep 27, 2004 | 15.62 | 15.62 | 15.34 | 15.35 | 935,846 | -0.27(-1.70%) |
Sep 24, 2004 | 15.53 | 15.71 | 15.48 | 15.62 | 569,237 | +0.05(+0.32%) |
Sep 23, 2004 | 15.43 | 15.63 | 15.39 | 15.57 | 894,578 | +0.13(+0.86%) |
Sep 22, 2004 | 15.51 | 15.57 | 15.25 | 15.43 | 1,424,731 | -0.09(-0.59%) |
Sep 21, 2004 | 15.52 | 15.59 | 15.34 | 15.53 | 1,218,390 | +0.00(+0.03%) |
Sep 20, 2004 | 15.37 | 15.53 | 15.21 | 15.52 | 1,222,102 | +0.14(+0.92%) |
Sep 17, 2004 | 15.50 | 15.53 | 15.30 | 15.38 | 1,193,498 | -0.12(-0.77%) |
Sep 16, 2004 | 15.53 | 15.65 | 15.48 | 15.50 | 646,751 | -0.03(-0.18%) |
Sep 15, 2004 | 15.31 | 15.61 | 15.29 | 15.53 | 950,257 | +0.27(+1.80%) |
Sep 14, 2004 | 15.30 | 15.39 | 15.13 | 15.25 | 1,424,949 | -0.10(-0.63%) |
Sep 13, 2004 | 15.23 | 15.48 | 15.18 | 15.35 | 1,146,772 | +0.11(+0.75%) |
Sep 10, 2004 | 15.00 | 15.24 | 14.88 | 15.23 | 1,250,051 | +0.30(+2.02%) |
Sep 09, 2004 | 14.68 | 15.22 | 14.68 | 14.93 | 1,801,165 | +0.26(+1.78%) |
Sep 08, 2004 | 14.83 | 14.91 | 14.54 | 14.67 | 1,047,204 | -0.23(-1.54%) |
Sep 07, 2004 | 14.49 | 14.90 | 14.49 | 14.90 | 1,231,928 | +0.46(+3.17%) |
Sep 03, 2004 | 14.52 | 14.65 | 14.41 | 14.44 | 976,459 | -0.08(-0.54%) |
Sep 02, 2004 | 14.70 | 14.72 | 14.37 | 14.52 | 908,115 | -0.14(-0.94%) |
Sep 01, 2004 | 14.63 | 14.71 | 14.58 | 14.66 | 592,382 | +0.10(+0.66%) |
Aug 31, 2004 | 14.52 | 14.57 | 14.32 | 14.56 | 884,752 | -0.02(-0.13%) |
Aug 30, 2004 | 14.43 | 14.61 | 14.30 | 14.58 | 1,460,322 | +0.15(+1.05%) |
Aug 27, 2004 | 14.48 | 14.54 | 14.36 | 14.43 | 1,226,251 | -0.11(-0.76%) |
Aug 26, 2004 | 14.47 | 14.61 | 14.40 | 14.54 | 1,628,669 | +0.03(+0.22%) |
Aug 25, 2004 | 14.53 | 14.54 | 14.36 | 14.50 | 1,598,974 | -0.05(-0.35%) |
Aug 24, 2004 | 14.72 | 14.80 | 14.52 | 14.55 | 687,146 | -0.19(-1.30%) |
Aug 23, 2004 | 14.70 | 14.93 | 14.59 | 14.75 | 1,295,249 | -0.04(-0.25%) |
Aug 20, 2004 | 14.82 | 14.84 | 14.71 | 14.78 | 1,297,433 | -0.04(-0.28%) |
Aug 19, 2004 | 15.16 | 15.16 | 14.70 | 14.82 | 1,213,587 | -0.39(-2.56%) |
Aug 18, 2004 | 15.27 | 15.28 | 15.16 | 15.21 | 1,104,848 | -0.14(-0.90%) |
Aug 17, 2004 | 15.22 | 15.41 | 15.19 | 15.35 | 683,652 | +0.22(+1.42%) |
Aug 16, 2004 | 14.70 | 15.51 | 14.69 | 15.14 | 1,462,068 | +0.50(+3.44%) |
Aug 13, 2004 | 14.75 | 14.80 | 14.58 | 14.63 | 446,306 | -0.13(-0.90%) |
Aug 12, 2004 | 15.07 | 15.09 | 14.56 | 14.77 | 995,237 | -0.30(-2.01%) |
Aug 11, 2004 | 14.86 | 15.12 | 14.71 | 15.07 | 479,714 | +0.09(+0.61%) |
Aug 10, 2004 | 14.69 | 15.01 | 14.69 | 14.98 | 962,048 | +0.28(+1.93%) |
Aug 09, 2004 | 14.88 | 14.98 | 14.66 | 14.69 | 835,623 | -0.25(-1.66%) |
Aug 06, 2004 | 15.24 | 15.24 | 14.81 | 14.94 | 1,513,817 | -0.45(-2.92%) |
Aug 05, 2004 | 15.53 | 15.66 | 15.28 | 15.39 | 753,306 | -0.11(-0.74%) |
Aug 04, 2004 | 15.62 | 15.64 | 15.45 | 15.50 | 864,882 | -0.18(-1.14%) |
Aug 03, 2004 | 15.75 | 15.97 | 15.63 | 15.68 | 897,635 | -0.06(-0.41%) |
Aug 02, 2004 | 15.55 | 15.80 | 15.41 | 15.75 | 855,493 | +0.15(+0.94%) |
Jul 30, 2004 | 15.68 | 15.82 | 15.50 | 15.60 | 812,042 | -0.17(-1.07%) |
Jul 29, 2004 | 15.74 | 15.91 | 15.57 | 15.77 | 1,322,980 | +0.03(+0.20%) |
Jul 28, 2004 | 16.07 | 16.07 | 14.68 | 15.74 | 4,775,305 | -0.38(-2.33%) |
Jul 27, 2004 | 16.21 | 16.30 | 15.86 | 16.11 | 1,438,050 | -0.15(-0.93%) |
Jul 26, 2004 | 16.51 | 16.67 | 16.10 | 16.26 | 1,355,514 | -0.37(-2.20%) |
Jul 23, 2004 | 16.59 | 16.73 | 16.32 | 16.63 | 929,950 | +0.04(+0.22%) |
Jul 22, 2004 | 16.76 | 16.94 | 16.53 | 16.59 | 684,089 | -0.22(-1.31%) |
Jul 21, 2004 | 17.36 | 17.36 | 16.81 | 16.81 | 745,882 | -0.59(-3.39%) |
Jul 20, 2004 | 17.27 | 17.44 | 17.18 | 17.40 | 1,407,699 | +0.08(+0.45%) |
Jul 19, 2004 | 17.36 | 17.41 | 17.02 | 17.33 | 1,341,539 | -0.07(-0.39%) |
Jul 16, 2004 | 17.31 | 17.40 | 17.17 | 17.39 | 1,112,491 | +0.15(+0.88%) |
Jul 15, 2004 | 17.09 | 17.40 | 17.01 | 17.24 | 1,158,126 | +0.16(+0.91%) |
Jul 14, 2004 | 16.81 | 17.34 | 16.81 | 17.09 | 1,822,127 | +0.44(+2.61%) |
Jul 13, 2004 | 16.49 | 16.68 | 16.46 | 16.65 | 438,664 | +0.20(+1.22%) |
Jul 12, 2004 | 16.65 | 16.65 | 16.42 | 16.45 | 1,002,224 | -0.29(-1.72%) |
Jul 09, 2004 | 16.57 | 16.79 | 16.54 | 16.74 | 584,740 | +0.22(+1.30%) |
Jul 08, 2004 | 16.76 | 16.76 | 16.46 | 16.52 | 602,644 | -0.24(-1.42%) |
Jul 07, 2004 | 16.52 | 16.84 | 16.52 | 16.76 | 786,276 | +0.28(+1.72%) |
Jul 06, 2004 | 16.73 | 16.76 | 16.46 | 16.48 | 1,161,838 | -0.25(-1.48%) |
Jul 02, 2004 | 16.83 | 16.83 | 16.54 | 16.73 | 601,334 | -0.17(-1.00%) |
Jul 01, 2004 | 16.72 | 16.99 | 16.71 | 16.89 | 1,231,491 | -0.16(-0.91%) |
Jun 30, 2004 | 16.62 | 17.05 | 16.62 | 17.05 | 1,748,106 | +0.45(+2.70%) |
Jun 29, 2004 | 16.10 | 16.65 | 16.10 | 16.60 | 1,043,711 | +0.43(+2.66%) |
Jun 28, 2004 | 16.30 | 16.35 | 16.08 | 16.17 | 796,757 | -0.05(-0.31%) |
Jun 25, 2004 | 16.01 | 16.35 | 16.01 | 16.22 | 1,227,779 | +0.11(+0.71%) |
Jun 24, 2004 | 15.69 | 16.16 | 15.69 | 16.11 | 1,182,799 | +0.38(+2.39%) |
Jun 23, 2004 | 16.02 | 16.03 | 15.64 | 15.73 | 1,444,164 | -0.29(-1.83%) |
Jun 22, 2004 | 16.37 | 16.44 | 15.92 | 16.02 | 1,012,705 | -0.35(-2.13%) |
Jun 21, 2004 | 16.40 | 16.47 | 16.26 | 16.37 | 1,398,965 | -0.07(-0.42%) |
Jun 18, 2004 | 16.44 | 16.48 | 16.22 | 16.44 | 1,198,084 | +0.09(+0.53%) |
Jun 17, 2004 | 16.12 | 16.35 | 15.97 | 16.35 | 1,105,940 | +0.19(+1.19%) |
Jun 16, 2004 | 16.30 | 16.30 | 16.08 | 16.16 | 846,104 | -0.17(-1.04%) |
Jun 15, 2004 | 16.26 | 16.34 | 16.19 | 16.33 | 591,945 | +0.10(+0.59%) |
Jun 14, 2004 | 16.30 | 16.33 | 16.16 | 16.24 | 643,039 | -0.06(-0.34%) |
Jun 10, 2004 | 16.35 | 16.35 | 16.21 | 16.29 | 628,846 | -0.09(-0.53%) |
Jun 09, 2004 | 16.49 | 16.51 | 16.28 | 16.38 | 796,757 | -0.11(-0.67%) |
Jun 08, 2004 | 16.46 | 16.49 | 16.19 | 16.49 | 929,950 | +0.00(+0.00%) |
Jun 07, 2004 | 16.41 | 16.55 | 16.31 | 16.49 | 1,470,147 | +0.08(+0.47%) |
Jun 04, 2004 | 16.26 | 16.48 | 16.26 | 16.41 | 738,676 | +0.21(+1.27%) |
Jun 03, 2004 | 16.53 | 16.53 | 16.20 | 16.20 | 1,212,713 | -0.30(-1.83%) |
Jun 02, 2004 | 16.67 | 16.95 | 16.46 | 16.51 | 1,632,599 | -0.11(-0.63%) |
Jun 01, 2004 | 16.08 | 16.62 | 16.08 | 16.61 | 1,854,879 | +0.42(+2.57%) |
May 28, 2004 | 16.21 | 16.30 | 16.07 | 16.19 | 1,500,935 | +0.10(+0.60%) |
May 27, 2004 | 16.03 | 16.14 | 15.86 | 16.10 | 1,140,221 | +0.13(+0.80%) |
May 26, 2004 | 15.96 | 16.12 | 15.86 | 15.97 | 1,235,640 | +0.23(+1.45%) |
May 25, 2004 | 15.62 | 15.79 | 15.59 | 15.74 | 615,090 | +0.08(+0.53%) |
May 24, 2004 | 15.75 | 15.91 | 15.57 | 15.66 | 605,483 | +0.02(+0.12%) |
May 21, 2004 | 15.57 | 15.73 | 15.50 | 15.64 | 1,132,361 | +0.07(+0.47%) |
May 20, 2004 | 15.75 | 15.87 | 15.54 | 15.57 | 2,587,661 | -0.21(-1.34%) |
May 19, 2004 | 16.03 | 16.14 | 15.69 | 15.78 | 918,596 | -0.24(-1.51%) |
May 18, 2004 | 15.86 | 16.02 | 15.83 | 16.02 | 962,921 | +0.15(+0.92%) |
May 17, 2004 | 15.90 | 15.96 | 15.65 | 15.87 | 1,052,663 | -0.14(-0.86%) |
May 14, 2004 | 15.91 | 16.09 | 15.81 | 16.01 | 1,259,003 | +0.07(+0.46%) |
May 13, 2004 | 15.47 | 15.94 | 15.47 | 15.94 | 1,342,850 | +0.38(+2.41%) |
May 12, 2004 | 15.57 | 15.73 | 15.38 | 15.56 | 1,423,421 | -0.05(-0.35%) |
May 11, 2004 | 15.48 | 15.74 | 15.41 | 15.62 | 1,519,713 | +0.14(+0.89%) |
May 10, 2004 | 15.98 | 15.98 | 15.37 | 15.48 | 1,726,053 | -0.57(-3.54%) |
May 07, 2004 | 16.06 | 16.24 | 15.96 | 16.05 | 1,958,814 | -0.01(-0.06%) |
May 06, 2004 | 16.01 | 16.06 | 15.93 | 16.06 | 1,655,744 | -0.00(-0.03%) |
May 05, 2004 | 15.98 | 16.12 | 15.91 | 16.06 | 1,494,602 | +0.03(+0.17%) |
May 04, 2004 | 15.86 | 16.06 | 15.78 | 16.03 | 2,021,480 | +0.21(+1.30%) |
May 03, 2004 | 15.59 | 15.89 | 15.48 | 15.83 | 1,949,206 | +0.25(+1.62%) |
Apr 30, 2004 | 15.33 | 15.63 | 15.33 | 15.58 | 2,606,439 | +0.29(+1.92%) |
Apr 29, 2004 | 15.45 | 15.49 | 15.21 | 15.28 | 741,733 | -0.20(-1.30%) |
Apr 28, 2004 | 15.55 | 15.64 | 15.23 | 15.48 | 1,134,326 | -0.07(-0.47%) |
Apr 27, 2004 | 15.66 | 15.85 | 15.56 | 15.56 | 855,930 | -0.14(-0.88%) |
Apr 26, 2004 | 16.03 | 16.22 | 15.63 | 15.70 | 1,511,634 | -0.33(-2.09%) |
Apr 23, 2004 | 15.90 | 16.13 | 15.82 | 16.03 | 2,284,155 | +0.11(+0.72%) |
Apr 22, 2004 | 15.89 | 16.03 | 15.47 | 15.91 | 3,578,749 | +0.53(+3.42%) |
Apr 21, 2004 | 15.39 | 15.71 | 15.13 | 15.39 | 5,911,160 | +0.85(+5.86%) |
Apr 20, 2004 | 14.24 | 14.65 | 14.23 | 14.54 | 2,258,171 | +0.38(+2.72%) |
Apr 19, 2004 | 14.41 | 14.41 | 13.92 | 14.15 | 2,165,372 | -0.26(-1.78%) |
Apr 16, 2004 | 14.43 | 14.64 | 14.19 | 14.41 | 1,633,036 | -0.00(-0.03%) |
Apr 15, 2004 | 14.63 | 14.65 | 14.22 | 14.41 | 1,581,724 | -0.02(-0.16%) |
Apr 14, 2004 | 14.08 | 14.99 | 14.06 | 14.44 | 4,756,309 | -0.80(-5.23%) |
Apr 13, 2004 | 15.34 | 15.47 | 15.15 | 15.23 | 1,639,805 | -0.02(-0.15%) |
Apr 12, 2004 | 15.12 | 15.27 | 15.09 | 15.26 | 555,044 | +0.15(+0.97%) |
Apr 08, 2004 | 15.20 | 15.33 | 15.09 | 15.11 | 817,719 | -0.10(-0.63%) |
Apr 07, 2004 | 14.98 | 15.23 | 14.88 | 15.21 | 955,716 | +0.23(+1.53%) |
Apr 06, 2004 | 15.19 | 15.25 | 14.86 | 14.98 | 1,810,554 | -0.21(-1.39%) |
Apr 05, 2004 | 14.79 | 15.23 | 14.77 | 15.19 | 2,555,782 | +0.48(+3.27%) |
Apr 02, 2004 | 14.88 | 14.88 | 14.55 | 14.71 | 1,636,530 | +0.27(+1.90%) |
Apr 01, 2004 | 14.20 | 14.52 | 14.20 | 14.43 | 1,938,289 | +0.32(+2.24%) |
Mar 31, 2004 | 14.13 | 14.26 | 14.06 | 14.12 | 2,621,505 | -0.00(-0.03%) |
Mar 30, 2004 | 13.79 | 14.22 | 13.73 | 14.12 | 2,593,993 | +0.34(+2.49%) |
Mar 29, 2004 | 13.72 | 13.90 | 13.72 | 13.78 | 2,563,205 | +0.06(+0.43%) |
Mar 26, 2004 | 13.97 | 13.97 | 13.65 | 13.72 | 2,608,622 | -0.25(-1.80%) |
Mar 25, 2004 | 14.08 | 14.20 | 13.97 | 13.97 | 951,130 | -0.05(-0.39%) |
Mar 24, 2004 | 14.28 | 14.28 | 13.94 | 14.02 | 1,208,565 | -0.37(-2.55%) |
Mar 23, 2004 | 14.42 | 14.48 | 14.24 | 14.39 | 1,080,612 | -0.03(-0.19%) |
Mar 22, 2004 | 14.51 | 14.51 | 14.20 | 14.42 | 1,533,905 | -0.01(-0.06%) |
Mar 19, 2004 | 14.66 | 14.70 | 14.39 | 14.43 | 861,389 | -0.24(-1.62%) |
Mar 18, 2004 | 14.61 | 14.70 | 14.36 | 14.66 | 1,128,212 | +0.11(+0.79%) |
Mar 17, 2004 | 14.63 | 14.79 | 14.31 | 14.55 | 2,637,444 | +0.02(+0.13%) |
Mar 16, 2004 | 14.69 | 14.75 | 14.50 | 14.53 | 1,131,487 | -0.08(-0.53%) |
Mar 15, 2004 | 14.94 | 14.94 | 14.51 | 14.61 | 1,596,353 | -0.33(-2.21%) |
Mar 12, 2004 | 14.75 | 15.01 | 14.69 | 14.94 | 1,200,486 | +0.30(+2.06%) |
Mar 11, 2004 | 14.87 | 14.89 | 14.59 | 14.64 | 1,251,798 | -0.22(-1.51%) |
Mar 10, 2004 | 15.11 | 15.19 | 14.85 | 14.86 | 936,064 | -0.21(-1.40%) |
Mar 09, 2004 | 15.14 | 15.16 | 14.98 | 15.07 | 736,711 | -0.14(-0.90%) |
Mar 08, 2004 | 15.27 | 15.37 | 15.17 | 15.21 | 1,082,140 | -0.01(-0.09%) |
Mar 05, 2004 | 15.38 | 15.53 | 15.21 | 15.22 | 1,030,173 | -0.16(-1.01%) |
Mar 04, 2004 | 15.11 | 15.47 | 15.11 | 15.38 | 2,721,072 | +0.49(+3.26%) |
Mar 03, 2004 | 15.39 | 15.50 | 14.84 | 14.89 | 4,931,425 | -0.56(-3.64%) |
Mar 02, 2004 | 15.39 | 15.66 | 15.32 | 15.46 | 1,573,645 | +0.17(+1.11%) |
Mar 01, 2004 | 15.46 | 15.57 | 14.79 | 15.29 | 5,634,729 | -0.87(-5.41%) |
Feb 27, 2004 | 16.05 | 16.25 | 15.93 | 16.16 | 937,811 | +0.09(+0.54%) |
Feb 26, 2004 | 15.82 | 16.08 | 15.75 | 16.08 | 1,019,255 | +0.16(+1.04%) |
Feb 25, 2004 | 15.90 | 15.94 | 15.62 | 15.91 | 1,063,144 | +0.01(+0.06%) |
Feb 24, 2004 | 15.46 | 16.24 | 15.14 | 15.90 | 2,109,912 | +0.42(+2.69%) |
Feb 23, 2004 | 15.88 | 15.92 | 15.42 | 15.48 | 1,561,854 | -0.38(-2.37%) |
Feb 20, 2004 | 16.13 | 16.13 | 15.71 | 15.86 | 1,490,891 | -0.28(-1.76%) |
Feb 19, 2004 | 16.42 | 16.48 | 16.14 | 16.14 | 1,096,551 | -0.26(-1.56%) |
Feb 18, 2004 | 16.35 | 16.48 | 16.13 | 16.40 | 1,004,189 | +0.19(+1.16%) |
Feb 17, 2004 | 16.17 | 16.38 | 16.14 | 16.21 | 669,678 | +0.09(+0.57%) |
Feb 13, 2004 | 16.08 | 16.25 | 15.99 | 16.12 | 1,254,855 | +0.09(+0.57%) |
Feb 12, 2004 | 16.01 | 16.17 | 15.91 | 16.03 | 1,273,851 | +0.08(+0.49%) |
Feb 11, 2004 | 15.80 | 15.97 | 15.69 | 15.95 | 1,845,272 | +0.16(+0.99%) |
Feb 10, 2004 | 15.97 | 16.04 | 15.73 | 15.80 | 879,512 | -0.20(-1.23%) |
Feb 09, 2004 | 16.03 | 16.10 | 15.94 | 15.99 | 612,688 | +0.01(+0.09%) |
Feb 06, 2004 | 15.78 | 16.19 | 15.64 | 15.98 | 754,834 | +0.08(+0.52%) |
Feb 05, 2004 | 16.19 | 16.19 | 15.76 | 15.90 | 1,098,298 | -0.25(-1.53%) |
Feb 04, 2004 | 16.22 | 16.39 | 16.12 | 16.14 | 975,585 | -0.12(-0.76%) |
Feb 03, 2004 | 16.19 | 16.35 | 15.96 | 16.27 | 1,242,627 | +0.08(+0.48%) |
Feb 02, 2004 | 16.46 | 16.46 | 16.19 | 16.19 | 1,540,238 | -0.23(-1.39%) |
Jan 30, 2004 | 16.64 | 16.72 | 16.21 | 16.42 | 1,738,499 | -0.22(-1.32%) |
Jan 29, 2004 | 16.49 | 16.70 | 16.32 | 16.64 | 1,042,837 | +0.05(+0.28%) |
Jan 28, 2004 | 17.15 | 17.15 | 16.56 | 16.59 | 1,210,748 | -0.56(-3.26%) |
Jan 27, 2004 | 17.40 | 17.40 | 17.14 | 17.15 | 1,614,258 | +0.17(+1.02%) |
Jan 26, 2004 | 16.92 | 16.99 | 16.72 | 16.98 | 686,709 | +0.02(+0.14%) |
Jan 23, 2004 | 16.95 | 16.99 | 16.86 | 16.95 | 600,461 | +0.03(+0.16%) |
Jan 22, 2004 | 16.85 | 17.06 | 16.85 | 16.93 | 834,313 | +0.00(+0.00%) |
Jan 21, 2004 | 16.80 | 16.96 | 16.74 | 16.93 | 801,998 | +0.01(+0.08%) |
Jan 20, 2004 | 16.72 | 16.94 | 16.68 | 16.91 | 733,654 | +0.30(+1.79%) |
Jan 16, 2004 | 16.60 | 16.74 | 16.51 | 16.62 | 833,877 | +0.04(+0.22%) |
Jan 15, 2004 | 16.76 | 16.93 | 16.56 | 16.58 | 1,207,909 | -0.28(-1.66%) |
Jan 14, 2004 | 16.49 | 17.00 | 16.49 | 16.86 | 1,891,562 | +0.37(+2.25%) |
Jan 13, 2004 | 16.49 | 16.57 | 16.32 | 16.49 | 1,791,340 | +0.00(+0.00%) |
Jan 12, 2004 | 15.80 | 16.65 | 15.71 | 16.49 | 4,565,471 | +1.04(+6.73%) |
Jan 09, 2004 | 15.46 | 15.66 | 15.41 | 15.45 | 1,498,969 | -0.16(-1.00%) |
Jan 08, 2004 | 15.64 | 15.80 | 15.29 | 15.60 | 4,442,759 | +0.89(+6.07%) |
Jan 07, 2004 | 14.66 | 14.75 | 14.62 | 14.71 | 1,095,459 | +0.11(+0.75%) |
Jan 06, 2004 | 14.72 | 14.79 | 14.59 | 14.60 | 1,290,664 | -0.24(-1.61%) |
Jan 05, 2004 | 15.18 | 15.34 | 14.79 | 14.84 | 1,207,909 | -0.33(-2.20%) |
Jan 02, 2004 | 15.24 | 15.25 | 15.06 | 15.17 | 836,060 | -0.06(-0.42%) |
Dec 31, 2003 | 15.11 | 15.24 | 15.00 | 15.24 | 961,829 | +0.12(+0.82%) |
Dec 30, 2003 | 15.11 | 15.20 | 14.99 | 15.11 | 1,180,397 | +0.00(+0.03%) |
Dec 29, 2003 | 15.07 | 15.16 | 15.06 | 15.11 | 1,206,381 | +0.09(+0.61%) |
Dec 26, 2003 | 15.04 | 15.11 | 14.99 | 15.02 | 432,113 | +0.02(+0.15%) |
Dec 24, 2003 | 15.02 | 15.09 | 14.96 | 14.99 | 182,321 | -0.07(-0.46%) |
Dec 23, 2003 | 15.11 | 15.11 | 14.93 | 15.06 | 1,300,708 | -0.02(-0.12%) |
Dec 22, 2003 | 15.11 | 15.21 | 15.07 | 15.08 | 1,693,737 | +0.02(+0.15%) |
Dec 19, 2003 | 15.21 | 15.22 | 15.02 | 15.06 | 1,291,101 | -0.15(-0.99%) |
Dec 18, 2003 | 14.98 | 15.25 | 14.98 | 15.21 | 1,422,110 | +0.32(+2.12%) |
Dec 17, 2003 | 15.15 | 15.15 | 14.89 | 14.89 | 1,295,686 | -0.27(-1.75%) |
Dec 16, 2003 | 15.21 | 15.23 | 15.05 | 15.16 | 752,432 | -0.01(-0.09%) |
Dec 15, 2003 | 15.25 | 15.32 | 15.17 | 15.17 | 1,221,229 | +0.04(+0.24%) |
Dec 12, 2003 | 15.30 | 15.30 | 15.13 | 15.14 | 1,132,797 | -0.05(-0.33%) |
Dec 11, 2003 | 15.09 | 15.27 | 15.09 | 15.19 | 1,317,303 | +0.14(+0.94%) |
Dec 10, 2003 | 15.11 | 15.18 | 15.04 | 15.04 | 1,280,183 | -0.07(-0.48%) |
Dec 09, 2003 | 15.39 | 15.39 | 15.13 | 15.12 | 1,448,531 | -0.04(-0.27%) |
Dec 08, 2003 | 15.39 | 15.39 | 15.26 | 15.16 | 1,702,908 | -0.23(-1.52%) |
Dec 05, 2003 | 15.23 | 15.44 | 15.09 | 15.39 | 3,613,685 | +0.69(+4.70%) |
Dec 04, 2003 | 14.88 | 14.88 | 14.70 | 14.70 | 1,158,999 | -0.09(-0.62%) |
Dec 03, 2003 | 15.25 | 15.30 | 14.79 | 14.79 | 1,641,770 | -0.40(-2.62%) |
Dec 02, 2003 | 15.10 | 15.23 | 15.02 | 15.19 | 3,708,667 | +0.16(+1.07%) |
Dec 01, 2003 | 15.20 | 15.53 | 14.99 | 15.03 | 6,721,673 | -0.82(-5.14%) |
Nov 28, 2003 | 15.91 | 15.92 | 15.80 | 15.85 | 1,174,502 | -0.06(-0.40%) |
Nov 26, 2003 | 15.37 | 15.94 | 15.37 | 15.91 | 5,038,853 | +0.55(+3.58%) |
Nov 25, 2003 | 14.90 | 15.42 | 14.90 | 15.36 | 2,827,408 | +0.41(+2.76%) |
Nov 24, 2003 | 14.56 | 14.96 | 14.54 | 14.95 | 1,382,152 | +0.43(+2.97%) |
Nov 21, 2003 | 14.45 | 14.57 | 14.43 | 14.52 | 920,343 | +0.07(+0.48%) |
Nov 20, 2003 | 14.33 | 14.57 | 14.31 | 14.45 | 1,399,402 | +0.03(+0.22%) |
Nov 19, 2003 | 14.07 | 14.43 | 13.95 | 14.42 | 2,205,330 | +0.34(+2.44%) |
Nov 18, 2003 | 13.88 | 14.11 | 13.85 | 14.07 | 1,098,080 | +0.24(+1.76%) |
Nov 17, 2003 | 13.87 | 13.88 | 13.76 | 13.83 | 710,509 | -0.15(-1.08%) |
Nov 14, 2003 | 13.96 | 14.04 | 13.88 | 13.98 | 812,042 | +0.01(+0.07%) |
Nov 13, 2003 | 13.52 | 14.06 | 13.48 | 13.97 | 1,849,202 | +0.45(+3.35%) |
Nov 12, 2003 | 13.29 | 13.53 | 13.24 | 13.52 | 1,010,521 | +0.23(+1.76%) |
Nov 11, 2003 | 13.38 | 13.40 | 13.21 | 13.29 | 1,152,012 | -0.18(-1.33%) |
Nov 10, 2003 | 13.61 | 13.61 | 13.30 | 13.46 | 1,427,569 | -0.14(-1.04%) |
Nov 07, 2003 | 13.45 | 13.74 | 13.45 | 13.61 | 1,460,758 | +0.27(+2.06%) |
Nov 06, 2003 | 13.45 | 13.45 | 13.25 | 13.33 | 1,487,834 | -0.11(-0.85%) |
Nov 05, 2003 | 13.74 | 13.74 | 13.74 | 13.45 | 978,642 | -0.12(-0.91%) |
Nov 04, 2003 | 13.74 | 13.74 | 13.74 | 13.57 | 737,279 | -0.22(-1.56%) |
Nov 03, 2003 | 14.03 | 14.11 | 13.78 | 13.79 | 819,924 | -0.29(-2.05%) |
Oct 31, 2003 | 13.61 | 14.11 | 13.59 | 14.07 | 1,341,758 | +0.58(+4.31%) |
Oct 30, 2003 | 13.92 | 13.93 | 13.44 | 13.49 | 1,081,703 | -0.34(-2.45%) |
Oct 29, 2003 | 13.60 | 13.88 | 13.52 | 13.83 | 1,379,314 | +0.16(+1.17%) |
Oct 28, 2003 | 13.35 | 13.66 | 13.35 | 13.67 | 1,749,635 | +0.41(+3.07%) |
Oct 27, 2003 | 13.28 | 13.56 | 13.08 | 13.26 | 1,073,843 | +0.16(+1.26%) |
Oct 24, 2003 | 12.89 | 13.14 | 12.78 | 13.10 | 1,567,968 | +0.16(+1.24%) |
Oct 23, 2003 | 12.96 | 12.96 | 12.83 | 12.94 | 1,524,298 | -0.02(-0.18%) |
Oct 22, 2003 | 13.12 | 13.13 | 12.72 | 12.96 | 2,728,278 | -0.16(-1.22%) |
Oct 21, 2003 | 13.01 | 13.14 | 12.92 | 13.12 | 2,467,787 | -0.18(-1.34%) |
Oct 20, 2003 | 13.36 | 13.46 | 13.17 | 13.30 | 1,321,451 | +0.05(+0.38%) |
Oct 17, 2003 | 13.44 | 13.44 | 13.24 | 13.25 | 1,975,627 | -0.29(-2.16%) |
Oct 16, 2003 | 13.28 | 13.65 | 13.28 | 13.54 | 3,339,657 | +0.31(+2.32%) |
Oct 15, 2003 | 12.85 | 13.58 | 12.41 | 13.24 | 16,472,948 | -1.82(-12.08%) |
Oct 14, 2003 | 15.27 | 15.27 | 14.93 | 15.05 | 2,061,220 | -0.22(-1.41%) |
Oct 13, 2003 | 14.82 | 15.30 | 14.82 | 15.27 | 1,517,748 | +0.45(+3.06%) |
Oct 10, 2003 | 14.70 | 14.90 | 14.70 | 14.82 | 789,333 | +0.10(+0.69%) |
Oct 09, 2003 | 14.65 | 14.88 | 14.65 | 14.71 | 387,570 | +0.18(+1.23%) |
Oct 08, 2003 | 14.56 | 14.59 | 14.47 | 14.54 | 486,919 | +0.02(+0.16%) |
Oct 07, 2003 | 14.77 | 14.77 | 14.36 | 14.51 | 931,697 | -0.30(-2.04%) |
Oct 06, 2003 | 14.66 | 15.02 | 14.65 | 14.82 | 1,160,091 | +0.15(+1.00%) |
Oct 03, 2003 | 14.29 | 14.73 | 14.25 | 14.67 | 1,914,270 | +0.44(+3.09%) |
Oct 02, 2003 | 14.13 | 14.23 | 13.92 | 14.23 | 1,393,943 | +0.22(+1.57%) |