Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 14.52 | 14.58 | 14.32 | 14.56 | 884,519 | -0.02(-0.13%) |
Aug 30, 2004 | 14.43 | 14.62 | 14.31 | 14.58 | 1,459,937 | +0.15(+1.05%) |
Aug 27, 2004 | 14.49 | 14.54 | 14.36 | 14.43 | 1,225,928 | -0.11(-0.76%) |
Aug 26, 2004 | 14.48 | 14.61 | 14.41 | 14.54 | 1,628,241 | +0.03(+0.22%) |
Aug 25, 2004 | 14.53 | 14.54 | 14.36 | 14.51 | 1,598,553 | -0.05(-0.35%) |
Aug 24, 2004 | 14.73 | 14.80 | 14.53 | 14.56 | 686,965 | -0.19(-1.30%) |
Aug 23, 2004 | 14.71 | 14.93 | 14.59 | 14.75 | 1,294,908 | -0.04(-0.25%) |
Aug 20, 2004 | 14.83 | 14.84 | 14.71 | 14.79 | 1,297,091 | -0.04(-0.28%) |
Aug 19, 2004 | 15.16 | 15.16 | 14.71 | 14.83 | 1,213,267 | -0.39(-2.56%) |
Aug 18, 2004 | 15.28 | 15.29 | 15.16 | 15.22 | 1,104,558 | -0.14(-0.90%) |
Aug 17, 2004 | 15.23 | 15.42 | 15.20 | 15.36 | 683,472 | +0.22(+1.42%) |
Aug 16, 2004 | 14.71 | 15.51 | 14.69 | 15.14 | 1,461,684 | +0.50(+3.44%) |
Aug 13, 2004 | 14.75 | 14.81 | 14.58 | 14.64 | 446,189 | -0.13(-0.90%) |
Aug 12, 2004 | 15.07 | 15.09 | 14.57 | 14.77 | 994,975 | -0.30(-2.01%) |
Aug 11, 2004 | 14.87 | 15.12 | 14.71 | 15.07 | 479,587 | +0.09(+0.61%) |
Aug 10, 2004 | 14.70 | 15.01 | 14.70 | 14.98 | 961,795 | +0.28(+1.93%) |
Aug 09, 2004 | 14.89 | 14.98 | 14.66 | 14.70 | 835,404 | -0.25(-1.66%) |
Aug 06, 2004 | 15.25 | 15.25 | 14.81 | 14.94 | 1,513,419 | -0.45(-2.92%) |
Aug 05, 2004 | 15.53 | 15.67 | 15.29 | 15.39 | 753,107 | -0.11(-0.74%) |
Aug 04, 2004 | 15.62 | 15.64 | 15.45 | 15.51 | 864,655 | -0.18(-1.14%) |
Aug 03, 2004 | 15.76 | 15.97 | 15.63 | 15.69 | 897,398 | -0.06(-0.41%) |
Aug 02, 2004 | 15.55 | 15.80 | 15.42 | 15.75 | 855,268 | +0.15(+0.94%) |
Jul 30, 2004 | 15.68 | 15.82 | 15.51 | 15.60 | 811,828 | -0.17(-1.07%) |
Jul 29, 2004 | 15.74 | 15.92 | 15.58 | 15.77 | 1,322,632 | +0.03(+0.20%) |
Jul 28, 2004 | 16.07 | 16.07 | 14.69 | 15.74 | 4,774,049 | -0.38(-2.33%) |
Jul 27, 2004 | 16.22 | 16.30 | 15.86 | 16.12 | 1,437,672 | -0.15(-0.93%) |
Jul 26, 2004 | 16.52 | 16.67 | 16.10 | 16.27 | 1,355,157 | -0.37(-2.20%) |
Jul 23, 2004 | 16.60 | 16.74 | 16.33 | 16.63 | 929,706 | +0.04(+0.22%) |
Jul 22, 2004 | 16.77 | 16.95 | 16.53 | 16.60 | 683,909 | -0.22(-1.31%) |
Jul 21, 2004 | 17.36 | 17.36 | 16.81 | 16.82 | 745,685 | -0.59(-3.40%) |
Jul 20, 2004 | 17.27 | 17.45 | 17.19 | 17.41 | 1,407,329 | +0.08(+0.45%) |
Jul 19, 2004 | 17.36 | 17.41 | 17.02 | 17.33 | 1,341,186 | -0.07(-0.39%) |
Jul 16, 2004 | 17.32 | 17.40 | 17.18 | 17.40 | 1,112,198 | +0.15(+0.88%) |
Jul 15, 2004 | 17.09 | 17.41 | 17.02 | 17.25 | 1,157,821 | +0.16(+0.91%) |
Jul 14, 2004 | 16.81 | 17.34 | 16.81 | 17.09 | 1,821,647 | +0.44(+2.61%) |
Jul 13, 2004 | 16.49 | 16.68 | 16.47 | 16.66 | 438,548 | +0.20(+1.23%) |
Jul 12, 2004 | 16.65 | 16.66 | 16.42 | 16.45 | 1,001,960 | -0.29(-1.72%) |
Jul 09, 2004 | 16.57 | 16.79 | 16.55 | 16.74 | 584,586 | +0.22(+1.30%) |
Jul 08, 2004 | 16.77 | 16.77 | 16.46 | 16.53 | 602,486 | -0.24(-1.42%) |
Jul 07, 2004 | 16.53 | 16.84 | 16.53 | 16.77 | 786,069 | +0.28(+1.72%) |
Jul 06, 2004 | 16.73 | 16.77 | 16.46 | 16.48 | 1,161,532 | -0.25(-1.48%) |
Jul 02, 2004 | 16.83 | 16.83 | 16.55 | 16.73 | 601,176 | -0.17(-1.00%) |
Jul 01, 2004 | 16.72 | 17.00 | 16.72 | 16.90 | 1,231,167 | -0.16(-0.91%) |
Jun 30, 2004 | 16.62 | 17.06 | 16.62 | 17.06 | 1,747,646 | +0.45(+2.70%) |
Jun 29, 2004 | 16.10 | 16.65 | 16.10 | 16.61 | 1,043,436 | +0.43(+2.66%) |
Jun 28, 2004 | 16.31 | 16.35 | 16.08 | 16.18 | 796,548 | -0.05(-0.31%) |
Jun 25, 2004 | 16.01 | 16.35 | 16.01 | 16.23 | 1,227,456 | +0.11(+0.71%) |
Jun 24, 2004 | 15.69 | 16.17 | 15.69 | 16.11 | 1,182,488 | +0.38(+2.39%) |
Jun 23, 2004 | 16.03 | 16.03 | 15.64 | 15.74 | 1,443,784 | -0.29(-1.83%) |
Jun 22, 2004 | 16.38 | 16.45 | 15.93 | 16.03 | 1,012,438 | -0.35(-2.13%) |
Jun 21, 2004 | 16.40 | 16.47 | 16.26 | 16.38 | 1,398,597 | -0.07(-0.42%) |
Jun 18, 2004 | 16.45 | 16.48 | 16.23 | 16.45 | 1,197,768 | +0.09(+0.53%) |
Jun 17, 2004 | 16.12 | 16.36 | 15.97 | 16.36 | 1,105,649 | +0.19(+1.19%) |
Jun 16, 2004 | 16.30 | 16.31 | 16.08 | 16.17 | 845,882 | -0.17(-1.04%) |
Jun 15, 2004 | 16.26 | 16.34 | 16.20 | 16.34 | 591,789 | +0.10(+0.59%) |
Jun 14, 2004 | 16.30 | 16.33 | 16.17 | 16.24 | 642,870 | -0.05(-0.34%) |
Jun 10, 2004 | 16.35 | 16.35 | 16.21 | 16.29 | 628,681 | -0.09(-0.53%) |
Jun 09, 2004 | 16.49 | 16.51 | 16.29 | 16.38 | 796,548 | -0.11(-0.67%) |
Jun 08, 2004 | 16.47 | 16.49 | 16.19 | 16.49 | 929,706 | +0.00(+0.00%) |
Jun 07, 2004 | 16.41 | 16.55 | 16.31 | 16.49 | 1,469,760 | +0.08(+0.47%) |
Jun 04, 2004 | 16.26 | 16.48 | 16.26 | 16.41 | 738,482 | +0.21(+1.27%) |
Jun 03, 2004 | 16.54 | 16.54 | 16.21 | 16.21 | 1,212,394 | -0.30(-1.83%) |
Jun 02, 2004 | 16.67 | 16.95 | 16.46 | 16.51 | 1,632,170 | -0.11(-0.63%) |
Jun 01, 2004 | 16.08 | 16.62 | 16.08 | 16.62 | 1,854,391 | +0.42(+2.57%) |
May 28, 2004 | 16.22 | 16.30 | 16.07 | 16.20 | 1,500,540 | +0.10(+0.60%) |
May 27, 2004 | 16.03 | 16.15 | 15.86 | 16.10 | 1,139,921 | +0.13(+0.80%) |
May 26, 2004 | 15.96 | 16.13 | 15.86 | 15.97 | 1,235,315 | +0.23(+1.45%) |
May 25, 2004 | 15.62 | 15.80 | 15.59 | 15.74 | 614,928 | +0.08(+0.53%) |
May 24, 2004 | 15.76 | 15.92 | 15.58 | 15.66 | 605,324 | +0.02(+0.12%) |
May 21, 2004 | 15.58 | 15.74 | 15.51 | 15.64 | 1,132,063 | +0.07(+0.47%) |
May 20, 2004 | 15.76 | 15.87 | 15.55 | 15.57 | 2,586,980 | -0.21(-1.34%) |
May 19, 2004 | 16.03 | 16.15 | 15.69 | 15.78 | 918,355 | -0.24(-1.52%) |
May 18, 2004 | 15.87 | 16.02 | 15.83 | 16.02 | 962,668 | +0.15(+0.92%) |
May 17, 2004 | 15.90 | 15.96 | 15.65 | 15.88 | 1,052,386 | -0.14(-0.86%) |
May 14, 2004 | 15.92 | 16.10 | 15.81 | 16.02 | 1,258,672 | +0.07(+0.46%) |
May 13, 2004 | 15.47 | 15.94 | 15.47 | 15.94 | 1,342,496 | +0.38(+2.41%) |
May 12, 2004 | 15.58 | 15.74 | 15.39 | 15.57 | 1,423,046 | -0.05(-0.35%) |
May 11, 2004 | 15.48 | 15.74 | 15.42 | 15.62 | 1,519,313 | +0.14(+0.89%) |
May 10, 2004 | 15.99 | 15.99 | 15.37 | 15.48 | 1,725,599 | -0.57(-3.54%) |
May 07, 2004 | 16.06 | 16.24 | 15.96 | 16.05 | 1,958,298 | -0.01(-0.06%) |
May 06, 2004 | 16.01 | 16.06 | 15.94 | 16.06 | 1,655,309 | -0.00(-0.03%) |
May 05, 2004 | 15.99 | 16.13 | 15.91 | 16.07 | 1,494,209 | +0.03(+0.17%) |
May 04, 2004 | 15.87 | 16.07 | 15.78 | 16.04 | 2,020,948 | +0.21(+1.30%) |
May 03, 2004 | 15.60 | 15.90 | 15.48 | 15.83 | 1,948,693 | +0.25(+1.62%) |
Apr 30, 2004 | 15.33 | 15.63 | 15.33 | 15.58 | 2,605,753 | +0.29(+1.92%) |
Apr 29, 2004 | 15.46 | 15.50 | 15.21 | 15.29 | 741,538 | -0.20(-1.30%) |
Apr 28, 2004 | 15.55 | 15.64 | 15.24 | 15.49 | 1,134,027 | -0.07(-0.47%) |
Apr 27, 2004 | 15.67 | 15.85 | 15.56 | 15.56 | 855,705 | -0.14(-0.88%) |
Apr 26, 2004 | 16.04 | 16.23 | 15.63 | 15.70 | 1,511,236 | -0.33(-2.09%) |
Apr 23, 2004 | 15.91 | 16.13 | 15.83 | 16.03 | 2,283,554 | +0.11(+0.72%) |
Apr 22, 2004 | 15.90 | 16.03 | 15.47 | 15.92 | 3,577,808 | +0.53(+3.42%) |
Apr 21, 2004 | 15.39 | 15.72 | 15.14 | 15.39 | 5,909,604 | +0.85(+5.86%) |
Apr 20, 2004 | 14.25 | 14.65 | 14.24 | 14.54 | 2,257,577 | +0.38(+2.72%) |
Apr 19, 2004 | 14.42 | 14.42 | 13.93 | 14.16 | 2,164,803 | -0.26(-1.78%) |
Apr 16, 2004 | 14.43 | 14.64 | 14.20 | 14.41 | 1,632,606 | -0.00(-0.03%) |
Apr 15, 2004 | 14.64 | 14.65 | 14.22 | 14.42 | 1,581,308 | -0.02(-0.16%) |
Apr 14, 2004 | 14.09 | 14.99 | 14.06 | 14.44 | 4,755,057 | -0.80(-5.23%) |
Apr 13, 2004 | 15.35 | 15.47 | 15.15 | 15.24 | 1,639,373 | -0.02(-0.15%) |
Apr 12, 2004 | 15.13 | 15.28 | 15.09 | 15.26 | 554,898 | +0.15(+0.97%) |
Apr 08, 2004 | 15.20 | 15.33 | 15.09 | 15.11 | 817,504 | -0.10(-0.63%) |
Apr 07, 2004 | 14.98 | 15.23 | 14.89 | 15.21 | 955,464 | +0.23(+1.53%) |
Apr 06, 2004 | 15.20 | 15.25 | 14.87 | 14.98 | 1,810,078 | -0.21(-1.39%) |
Apr 05, 2004 | 14.80 | 15.23 | 14.77 | 15.19 | 2,555,109 | +0.48(+3.27%) |
Apr 02, 2004 | 14.89 | 14.89 | 14.56 | 14.71 | 1,636,099 | +0.27(+1.90%) |
Apr 01, 2004 | 14.20 | 14.52 | 14.20 | 14.43 | 1,937,779 | +0.32(+2.24%) |
Mar 31, 2004 | 14.13 | 14.27 | 14.06 | 14.12 | 2,620,815 | -0.00(-0.03%) |
Mar 30, 2004 | 13.79 | 14.23 | 13.73 | 14.12 | 2,593,310 | +0.34(+2.49%) |
Mar 29, 2004 | 13.72 | 13.90 | 13.72 | 13.78 | 2,562,531 | +0.06(+0.43%) |
Mar 26, 2004 | 13.97 | 13.97 | 13.65 | 13.72 | 2,607,936 | -0.25(-1.80%) |
Mar 25, 2004 | 14.09 | 14.20 | 13.97 | 13.97 | 950,880 | -0.06(-0.39%) |
Mar 24, 2004 | 14.28 | 14.28 | 13.94 | 14.03 | 1,208,247 | -0.37(-2.55%) |
Mar 23, 2004 | 14.42 | 14.49 | 14.25 | 14.39 | 1,080,327 | -0.03(-0.19%) |
Mar 22, 2004 | 14.51 | 14.51 | 14.20 | 14.42 | 1,533,502 | -0.01(-0.06%) |
Mar 19, 2004 | 14.66 | 14.70 | 14.39 | 14.43 | 861,162 | -0.24(-1.62%) |
Mar 18, 2004 | 14.61 | 14.70 | 14.36 | 14.67 | 1,127,915 | +0.11(+0.79%) |
Mar 17, 2004 | 14.64 | 14.80 | 14.32 | 14.55 | 2,636,750 | +0.02(+0.13%) |
Mar 16, 2004 | 14.70 | 14.75 | 14.50 | 14.54 | 1,131,189 | -0.08(-0.53%) |
Mar 15, 2004 | 14.95 | 14.95 | 14.52 | 14.61 | 1,595,933 | -0.33(-2.21%) |
Mar 12, 2004 | 14.75 | 15.01 | 14.70 | 14.94 | 1,200,170 | +0.30(+2.07%) |
Mar 11, 2004 | 14.87 | 14.90 | 14.59 | 14.64 | 1,251,468 | -0.22(-1.51%) |
Mar 10, 2004 | 15.12 | 15.20 | 14.86 | 14.87 | 935,818 | -0.21(-1.40%) |
Mar 09, 2004 | 15.14 | 15.16 | 14.98 | 15.08 | 736,517 | -0.14(-0.90%) |
Mar 08, 2004 | 15.28 | 15.38 | 15.18 | 15.21 | 1,081,855 | -0.01(-0.09%) |
Mar 05, 2004 | 15.38 | 15.54 | 15.21 | 15.23 | 1,029,902 | -0.16(-1.01%) |
Mar 04, 2004 | 15.12 | 15.47 | 15.12 | 15.38 | 2,720,356 | +0.49(+3.26%) |
Mar 03, 2004 | 15.39 | 15.51 | 14.84 | 14.90 | 4,930,127 | -0.56(-3.64%) |
Mar 02, 2004 | 15.39 | 15.67 | 15.32 | 15.46 | 1,573,231 | +0.17(+1.11%) |
Mar 01, 2004 | 15.46 | 15.58 | 14.79 | 15.29 | 5,633,246 | -0.88(-5.41%) |
Feb 27, 2004 | 16.06 | 16.25 | 15.94 | 16.17 | 937,564 | +0.09(+0.54%) |
Feb 26, 2004 | 15.83 | 16.08 | 15.76 | 16.08 | 1,018,987 | +0.16(+1.04%) |
Feb 25, 2004 | 15.91 | 15.95 | 15.62 | 15.91 | 1,062,864 | +0.01(+0.06%) |
Feb 24, 2004 | 15.46 | 16.24 | 15.14 | 15.91 | 2,109,356 | +0.42(+2.69%) |
Feb 23, 2004 | 15.89 | 15.92 | 15.42 | 15.49 | 1,561,443 | -0.38(-2.37%) |
Feb 20, 2004 | 16.14 | 16.14 | 15.71 | 15.86 | 1,490,498 | -0.28(-1.76%) |
Feb 19, 2004 | 16.43 | 16.48 | 16.15 | 16.15 | 1,096,263 | -0.26(-1.56%) |
Feb 18, 2004 | 16.35 | 16.48 | 16.14 | 16.40 | 1,003,925 | +0.19(+1.16%) |
Feb 17, 2004 | 16.17 | 16.39 | 16.15 | 16.22 | 669,501 | +0.09(+0.57%) |
Feb 13, 2004 | 16.08 | 16.25 | 16.00 | 16.13 | 1,254,524 | +0.09(+0.57%) |
Feb 12, 2004 | 16.01 | 16.18 | 15.91 | 16.03 | 1,273,516 | +0.08(+0.49%) |
Feb 11, 2004 | 15.80 | 15.97 | 15.69 | 15.96 | 1,844,786 | +0.16(+0.99%) |
Feb 10, 2004 | 15.97 | 16.05 | 15.74 | 15.80 | 879,280 | -0.20(-1.23%) |
Feb 09, 2004 | 16.03 | 16.10 | 15.95 | 16.00 | 612,527 | +0.01(+0.09%) |
Feb 06, 2004 | 15.79 | 16.19 | 15.64 | 15.98 | 754,635 | +0.08(+0.52%) |
Feb 05, 2004 | 16.19 | 16.19 | 15.77 | 15.90 | 1,098,009 | -0.25(-1.53%) |
Feb 04, 2004 | 16.23 | 16.40 | 16.13 | 16.15 | 975,329 | -0.12(-0.76%) |
Feb 03, 2004 | 16.20 | 16.35 | 15.96 | 16.27 | 1,242,300 | +0.08(+0.48%) |
Feb 02, 2004 | 16.46 | 16.46 | 16.19 | 16.19 | 1,539,832 | -0.23(-1.39%) |
Jan 30, 2004 | 16.65 | 16.73 | 16.22 | 16.42 | 1,738,041 | -0.22(-1.32%) |
Jan 29, 2004 | 16.49 | 16.71 | 16.33 | 16.64 | 1,042,563 | +0.05(+0.28%) |
Jan 28, 2004 | 17.16 | 17.16 | 16.56 | 16.60 | 1,210,429 | -0.56(-3.26%) |
Jan 27, 2004 | 17.41 | 17.41 | 17.14 | 17.16 | 1,613,833 | +0.17(+1.03%) |
Jan 26, 2004 | 16.93 | 17.00 | 16.72 | 16.98 | 686,528 | +0.02(+0.14%) |
Jan 23, 2004 | 16.95 | 17.00 | 16.86 | 16.96 | 600,303 | +0.03(+0.16%) |
Jan 22, 2004 | 16.86 | 17.06 | 16.86 | 16.93 | 834,094 | +0.00(+0.00%) |
Jan 21, 2004 | 16.80 | 16.97 | 16.74 | 16.93 | 801,787 | +0.01(+0.08%) |
Jan 20, 2004 | 16.72 | 16.95 | 16.69 | 16.92 | 733,461 | +0.30(+1.79%) |
Jan 16, 2004 | 16.60 | 16.74 | 16.52 | 16.62 | 833,657 | +0.04(+0.22%) |
Jan 15, 2004 | 16.77 | 16.93 | 16.56 | 16.58 | 1,207,592 | -0.28(-1.66%) |
Jan 14, 2004 | 16.50 | 17.01 | 16.50 | 16.86 | 1,891,064 | +0.37(+2.25%) |
Jan 13, 2004 | 16.49 | 16.57 | 16.32 | 16.49 | 1,790,868 | +0.00(+0.00%) |
Jan 12, 2004 | 15.80 | 16.65 | 15.72 | 16.49 | 4,564,270 | +1.04(+6.73%) |
Jan 09, 2004 | 15.46 | 15.67 | 15.42 | 15.45 | 1,498,575 | -0.16(-1.00%) |
Jan 08, 2004 | 15.64 | 15.80 | 15.29 | 15.61 | 4,441,590 | +0.89(+6.07%) |
Jan 07, 2004 | 14.66 | 14.75 | 14.63 | 14.71 | 1,095,171 | +0.11(+0.75%) |
Jan 06, 2004 | 14.73 | 14.80 | 14.60 | 14.60 | 1,290,324 | -0.24(-1.60%) |
Jan 05, 2004 | 15.19 | 15.35 | 14.80 | 14.84 | 1,207,592 | -0.33(-2.20%) |
Jan 02, 2004 | 15.24 | 15.25 | 15.06 | 15.18 | 835,840 | -0.06(-0.42%) |
Dec 31, 2003 | 15.12 | 15.24 | 15.01 | 15.24 | 961,576 | +0.12(+0.82%) |
Dec 30, 2003 | 15.11 | 15.20 | 14.99 | 15.12 | 1,180,087 | +0.00(+0.03%) |
Dec 29, 2003 | 15.07 | 15.16 | 15.07 | 15.11 | 1,206,064 | +0.09(+0.61%) |
Dec 26, 2003 | 15.04 | 15.12 | 14.99 | 15.02 | 432,000 | +0.02(+0.15%) |
Dec 24, 2003 | 15.02 | 15.09 | 14.97 | 15.00 | 182,273 | -0.07(-0.46%) |
Dec 23, 2003 | 15.12 | 15.12 | 14.93 | 15.07 | 1,300,366 | -0.02(-0.12%) |
Dec 22, 2003 | 15.12 | 15.21 | 15.07 | 15.09 | 1,693,292 | +0.02(+0.15%) |
Dec 19, 2003 | 15.21 | 15.23 | 15.03 | 15.06 | 1,290,761 | -0.15(-0.99%) |
Dec 18, 2003 | 14.98 | 15.25 | 14.98 | 15.21 | 1,421,736 | +0.32(+2.12%) |
Dec 17, 2003 | 15.16 | 15.16 | 14.89 | 14.90 | 1,295,345 | -0.27(-1.75%) |
Dec 16, 2003 | 15.22 | 15.24 | 15.06 | 15.16 | 752,234 | -0.01(-0.09%) |
Dec 15, 2003 | 15.25 | 15.33 | 15.18 | 15.18 | 1,220,907 | +0.04(+0.24%) |
Dec 12, 2003 | 15.31 | 15.31 | 15.14 | 15.14 | 1,132,499 | -0.05(-0.33%) |
Dec 11, 2003 | 15.09 | 15.28 | 15.09 | 15.19 | 1,316,956 | +0.14(+0.94%) |
Dec 10, 2003 | 15.12 | 15.18 | 15.05 | 15.05 | 1,279,846 | -0.07(-0.48%) |
Dec 09, 2003 | 15.39 | 15.39 | 15.13 | 15.12 | 1,448,150 | -0.04(-0.27%) |
Dec 08, 2003 | 15.39 | 15.39 | 15.26 | 15.16 | 1,702,460 | -0.23(-1.52%) |
Dec 05, 2003 | 15.23 | 15.45 | 15.09 | 15.40 | 3,612,734 | +0.69(+4.70%) |
Dec 04, 2003 | 14.89 | 14.89 | 14.71 | 14.71 | 1,158,694 | -0.09(-0.62%) |
Dec 03, 2003 | 15.25 | 15.30 | 14.80 | 14.80 | 1,641,338 | -0.40(-2.62%) |
Dec 02, 2003 | 15.10 | 15.24 | 15.02 | 15.20 | 3,707,691 | +0.16(+1.07%) |
Dec 01, 2003 | 15.20 | 15.53 | 14.99 | 15.03 | 6,719,905 | -0.82(-5.14%) |
Nov 28, 2003 | 15.91 | 15.93 | 15.80 | 15.85 | 1,174,193 | -0.06(-0.40%) |
Nov 26, 2003 | 15.37 | 15.95 | 15.37 | 15.91 | 5,037,527 | +0.55(+3.58%) |
Nov 25, 2003 | 14.91 | 15.43 | 14.91 | 15.36 | 2,826,664 | +0.41(+2.76%) |
Nov 24, 2003 | 14.57 | 14.96 | 14.54 | 14.95 | 1,381,789 | +0.43(+2.97%) |
Nov 21, 2003 | 14.45 | 14.57 | 14.43 | 14.52 | 920,101 | +0.07(+0.48%) |
Nov 20, 2003 | 14.34 | 14.57 | 14.32 | 14.45 | 1,399,034 | +0.03(+0.22%) |
Nov 19, 2003 | 14.08 | 14.43 | 13.95 | 14.42 | 2,204,750 | +0.34(+2.44%) |
Nov 18, 2003 | 13.89 | 14.11 | 13.85 | 14.08 | 1,097,791 | +0.24(+1.76%) |
Nov 17, 2003 | 13.88 | 13.89 | 13.77 | 13.83 | 710,322 | -0.15(-1.08%) |
Nov 14, 2003 | 13.97 | 14.04 | 13.88 | 13.99 | 811,828 | +0.01(+0.07%) |
Nov 13, 2003 | 13.53 | 14.06 | 13.48 | 13.98 | 1,848,716 | +0.45(+3.35%) |
Nov 12, 2003 | 13.29 | 13.54 | 13.25 | 13.52 | 1,010,256 | +0.23(+1.76%) |
Nov 11, 2003 | 13.38 | 13.40 | 13.21 | 13.29 | 1,151,709 | -0.18(-1.33%) |
Nov 10, 2003 | 13.61 | 13.61 | 13.30 | 13.47 | 1,427,194 | -0.14(-1.04%) |
Nov 07, 2003 | 13.45 | 13.75 | 13.45 | 13.61 | 1,460,374 | +0.27(+2.06%) |
Nov 06, 2003 | 13.45 | 13.45 | 13.26 | 13.34 | 1,487,442 | -0.11(-0.85%) |
Nov 05, 2003 | 13.75 | 13.75 | 13.75 | 13.45 | 978,385 | -0.12(-0.91%) |
Nov 04, 2003 | 13.75 | 13.75 | 13.75 | 13.57 | 737,085 | -0.22(-1.56%) |
Nov 03, 2003 | 14.03 | 14.11 | 13.78 | 13.79 | 819,708 | -0.29(-2.05%) |
Oct 31, 2003 | 13.61 | 14.11 | 13.59 | 14.08 | 1,341,405 | +0.58(+4.31%) |
Oct 30, 2003 | 13.93 | 13.94 | 13.45 | 13.50 | 1,081,419 | -0.34(-2.45%) |
Oct 29, 2003 | 13.61 | 13.88 | 13.53 | 13.83 | 1,378,951 | +0.16(+1.17%) |
Oct 28, 2003 | 13.35 | 13.67 | 13.35 | 13.67 | 1,749,174 | +0.41(+3.07%) |
Oct 27, 2003 | 13.29 | 13.56 | 13.08 | 13.27 | 1,073,560 | +0.16(+1.26%) |
Oct 24, 2003 | 12.90 | 13.15 | 12.79 | 13.10 | 1,567,555 | +0.16(+1.24%) |
Oct 23, 2003 | 12.96 | 12.96 | 12.83 | 12.94 | 1,523,897 | -0.02(-0.18%) |
Oct 22, 2003 | 13.12 | 13.13 | 12.72 | 12.96 | 2,727,560 | -0.16(-1.22%) |
Oct 21, 2003 | 13.01 | 13.15 | 12.93 | 13.12 | 2,467,137 | -0.18(-1.34%) |
Oct 20, 2003 | 13.37 | 13.47 | 13.17 | 13.30 | 1,321,104 | +0.05(+0.38%) |
Oct 17, 2003 | 13.45 | 13.45 | 13.24 | 13.25 | 1,975,107 | -0.29(-2.16%) |
Oct 16, 2003 | 13.29 | 13.65 | 13.28 | 13.55 | 3,338,778 | +0.31(+2.32%) |
Oct 15, 2003 | 12.85 | 13.58 | 12.41 | 13.24 | 16,468,613 | -1.82(-12.08%) |
Oct 14, 2003 | 15.27 | 15.27 | 14.93 | 15.06 | 2,060,677 | -0.22(-1.41%) |
Oct 13, 2003 | 14.82 | 15.30 | 14.82 | 15.27 | 1,517,348 | +0.45(+3.06%) |
Oct 10, 2003 | 14.71 | 14.91 | 14.71 | 14.82 | 789,126 | +0.10(+0.68%) |
Oct 09, 2003 | 14.65 | 14.89 | 14.65 | 14.72 | 387,468 | +0.18(+1.23%) |
Oct 08, 2003 | 14.57 | 14.60 | 14.47 | 14.54 | 486,791 | +0.02(+0.16%) |
Oct 07, 2003 | 14.77 | 14.77 | 14.37 | 14.52 | 931,452 | -0.30(-2.04%) |
Oct 06, 2003 | 14.66 | 15.03 | 14.65 | 14.82 | 1,159,786 | +0.15(+1.00%) |
Oct 03, 2003 | 14.29 | 14.73 | 14.25 | 14.67 | 1,913,767 | +0.44(+3.09%) |
Oct 02, 2003 | 14.13 | 14.23 | 13.93 | 14.23 | 1,393,577 | +0.22(+1.57%) |
Oct 01, 2003 | 13.87 | 14.06 | 13.83 | 14.01 | 1,061,118 | +0.14(+1.02%) |
Sep 30, 2003 | 13.69 | 14.02 | 13.54 | 13.87 | 832,566 | +0.16(+1.17%) |
Sep 29, 2003 | 13.52 | 13.71 | 13.47 | 13.71 | 575,854 | +0.19(+1.39%) |
Sep 26, 2003 | 13.60 | 13.67 | 13.51 | 13.52 | 876,879 | -0.11(-0.81%) |
Sep 25, 2003 | 13.59 | 13.61 | 13.53 | 13.63 | 1,024,881 | +0.08(+0.61%) |
Sep 24, 2003 | 13.88 | 13.89 | 13.55 | 13.55 | 1,481,548 | -0.33(-2.38%) |
Sep 23, 2003 | 14.18 | 14.20 | 13.79 | 13.88 | 977,730 | -0.30(-2.10%) |
Sep 22, 2003 | 14.20 | 14.24 | 14.20 | 14.18 | 549,223 | -0.07(-0.51%) |
Sep 19, 2003 | 14.09 | 14.26 | 14.02 | 14.25 | 900,018 | +0.21(+1.50%) |
Sep 18, 2003 | 14.15 | 14.15 | 13.98 | 14.04 | 580,657 | -0.06(-0.46%) |
Sep 17, 2003 | 14.20 | 14.25 | 14.10 | 14.11 | 831,038 | -0.00(-0.03%) |
Sep 16, 2003 | 14.20 | 14.34 | 13.86 | 14.11 | 2,318,917 | -0.09(-0.65%) |
Sep 15, 2003 | 14.66 | 14.74 | 14.18 | 14.20 | 2,073,993 | -0.51(-3.46%) |
Sep 12, 2003 | 14.61 | 14.73 | 14.52 | 14.71 | 554,025 | +0.05(+0.34%) |
Sep 11, 2003 | 14.66 | 14.80 | 14.46 | 14.66 | 882,555 | +0.03(+0.22%) |
Sep 10, 2003 | 14.61 | 14.73 | 14.59 | 14.63 | 709,667 | -0.08(-0.56%) |
Sep 09, 2003 | 14.85 | 14.86 | 14.59 | 14.71 | 661,643 | -0.10(-0.68%) |
Sep 08, 2003 | 14.71 | 14.88 | 14.52 | 14.81 | 885,611 | +0.16(+1.09%) |
Sep 05, 2003 | 15.12 | 15.12 | 14.63 | 14.65 | 1,260,200 | -0.47(-3.09%) |
Sep 04, 2003 | 15.10 | 15.23 | 15.03 | 15.12 | 900,018 | +0.06(+0.43%) |
Sep 03, 2003 | 15.21 | 15.25 | 14.99 | 15.05 | 1,446,622 | -0.09(-0.60%) |