Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 14.66 | 14.83 | 14.56 | 14.83 | 315,590 | +0.18(+1.24%) |
Sep 29, 2004 | 14.32 | 14.65 | 14.32 | 14.65 | 299,614 | +0.28(+1.95%) |
Sep 28, 2004 | 14.01 | 14.39 | 13.91 | 14.36 | 210,471 | +0.32(+2.31%) |
Sep 27, 2004 | 14.36 | 14.42 | 13.98 | 14.04 | 218,343 | -0.25(-1.78%) |
Sep 24, 2004 | 14.24 | 14.33 | 14.04 | 14.30 | 254,000 | +0.10(+0.70%) |
Sep 23, 2004 | 14.25 | 14.39 | 14.09 | 14.20 | 400,103 | -0.06(-0.39%) |
Sep 22, 2004 | 14.43 | 14.43 | 14.14 | 14.25 | 253,074 | -0.22(-1.55%) |
Sep 21, 2004 | 14.49 | 14.62 | 14.43 | 14.48 | 184,075 | -0.06(-0.45%) |
Sep 20, 2004 | 14.53 | 14.73 | 14.31 | 14.54 | 391,073 | -0.09(-0.65%) |
Sep 17, 2004 | 14.81 | 15.06 | 14.53 | 14.64 | 1,552,484 | -0.05(-0.32%) |
Sep 16, 2004 | 14.77 | 15.01 | 14.51 | 14.68 | 608,258 | -0.08(-0.56%) |
Sep 15, 2004 | 14.96 | 14.96 | 14.53 | 14.77 | 333,882 | -0.07(-0.49%) |
Sep 14, 2004 | 14.96 | 15.00 | 14.77 | 14.84 | 561,487 | -0.05(-0.35%) |
Sep 13, 2004 | 15.02 | 15.21 | 14.81 | 14.89 | 612,889 | -0.20(-1.32%) |
Sep 10, 2004 | 15.48 | 15.56 | 15.02 | 15.09 | 626,087 | -0.48(-3.05%) |
Sep 09, 2004 | 15.64 | 15.77 | 15.51 | 15.57 | 595,061 | +0.06(+0.36%) |
Sep 08, 2004 | 15.18 | 15.68 | 15.17 | 15.51 | 907,410 | +0.15(+0.98%) |
Sep 07, 2004 | 15.23 | 15.48 | 15.03 | 15.36 | 679,342 | +0.24(+1.60%) |
Sep 03, 2004 | 15.12 | 15.21 | 15.00 | 15.12 | 276,228 | +0.08(+0.55%) |
Sep 02, 2004 | 14.67 | 15.20 | 14.64 | 15.03 | 673,321 | +0.18(+1.19%) |
Sep 01, 2004 | 14.85 | 15.11 | 14.59 | 14.86 | 581,168 | +0.05(+0.32%) |
Aug 31, 2004 | 14.23 | 14.84 | 14.23 | 14.81 | 718,009 | +0.47(+3.25%) |
Aug 30, 2004 | 14.75 | 14.75 | 14.30 | 14.34 | 363,519 | -0.35(-2.35%) |
Aug 27, 2004 | 14.55 | 15.11 | 14.55 | 14.69 | 376,717 | +0.02(+0.12%) |
Aug 26, 2004 | 14.90 | 14.92 | 14.48 | 14.67 | 912,504 | -0.05(-0.35%) |
Aug 25, 2004 | 16.87 | 17.07 | 13.93 | 14.72 | 3,645,153 | -1.94(-11.64%) |
Aug 24, 2004 | 16.67 | 16.77 | 16.60 | 16.66 | 441,780 | +0.14(+0.86%) |
Aug 23, 2004 | 16.69 | 16.71 | 16.45 | 16.52 | 457,757 | -0.18(-1.09%) |
Aug 20, 2004 | 16.68 | 16.78 | 16.49 | 16.70 | 243,349 | +0.11(+0.65%) |
Aug 19, 2004 | 16.67 | 17.22 | 16.53 | 16.59 | 343,144 | -0.18(-1.08%) |
Aug 18, 2004 | 16.49 | 16.88 | 16.20 | 16.77 | 581,400 | +0.26(+1.57%) |
Aug 17, 2004 | 16.80 | 16.80 | 16.45 | 16.52 | 349,858 | -0.24(-1.42%) |
Aug 16, 2004 | 16.69 | 16.89 | 16.54 | 16.75 | 363,056 | -0.05(-0.28%) |
Aug 13, 2004 | 16.66 | 16.88 | 16.55 | 16.80 | 289,195 | -0.04(-0.23%) |
Aug 12, 2004 | 16.84 | 17.09 | 16.61 | 16.84 | 259,326 | -0.32(-1.86%) |
Aug 11, 2004 | 17.23 | 17.32 | 16.81 | 17.16 | 293,362 | -0.32(-1.85%) |
Aug 10, 2004 | 17.02 | 17.53 | 16.93 | 17.48 | 395,472 | +0.65(+3.85%) |
Aug 09, 2004 | 16.69 | 16.96 | 16.63 | 16.84 | 501,286 | +0.08(+0.46%) |
Aug 06, 2004 | 17.34 | 17.36 | 16.69 | 16.76 | 532,544 | -0.63(-3.60%) |
Aug 05, 2004 | 17.91 | 17.95 | 17.38 | 17.38 | 206,997 | -0.62(-3.45%) |
Aug 04, 2004 | 17.74 | 18.14 | 17.54 | 18.01 | 249,833 | +0.07(+0.39%) |
Aug 03, 2004 | 18.07 | 18.13 | 17.76 | 17.94 | 218,574 | -0.29(-1.56%) |
Aug 02, 2004 | 18.01 | 18.24 | 17.72 | 18.22 | 218,343 | +0.14(+0.76%) |
Jul 30, 2004 | 18.06 | 18.21 | 17.97 | 18.08 | 334,808 | -0.06(-0.31%) |
Jul 29, 2004 | 17.79 | 18.22 | 17.79 | 18.14 | 497,813 | +0.25(+1.42%) |
Jul 28, 2004 | 18.12 | 18.45 | 17.72 | 17.88 | 454,283 | -0.48(-2.59%) |
Jul 27, 2004 | 17.69 | 18.41 | 17.68 | 18.36 | 418,163 | +0.52(+2.91%) |
Jul 26, 2004 | 17.58 | 17.97 | 17.58 | 17.84 | 326,936 | +0.22(+1.22%) |
Jul 23, 2004 | 17.77 | 17.98 | 17.60 | 17.63 | 308,412 | -0.27(-1.50%) |
Jul 22, 2004 | 18.01 | 18.20 | 17.73 | 17.89 | 436,455 | -0.25(-1.36%) |
Jul 21, 2004 | 18.76 | 18.90 | 18.14 | 18.14 | 332,956 | -0.75(-3.98%) |
Jul 20, 2004 | 18.30 | 18.91 | 18.30 | 18.89 | 348,701 | +0.52(+2.85%) |
Jul 19, 2004 | 18.56 | 18.57 | 18.20 | 18.37 | 544,816 | -0.20(-1.07%) |
Jul 16, 2004 | 18.20 | 18.76 | 18.20 | 18.57 | 516,800 | +0.36(+1.99%) |
Jul 15, 2004 | 18.32 | 18.44 | 18.09 | 18.20 | 328,093 | -0.01(-0.05%) |
Jul 14, 2004 | 17.90 | 18.31 | 17.51 | 18.21 | 453,357 | +0.41(+2.28%) |
Jul 13, 2004 | 17.45 | 17.88 | 17.45 | 17.81 | 372,318 | +0.27(+1.55%) |
Jul 12, 2004 | 17.69 | 17.80 | 17.45 | 17.53 | 457,062 | -0.14(-0.81%) |
Jul 09, 2004 | 17.43 | 17.77 | 17.43 | 17.68 | 275,302 | +0.22(+1.29%) |
Jul 08, 2004 | 17.80 | 17.84 | 17.39 | 17.45 | 538,796 | -0.10(-0.57%) |
Jul 07, 2004 | 18.02 | 18.29 | 17.45 | 17.55 | 559,403 | -0.50(-2.78%) |
Jul 06, 2004 | 18.06 | 18.23 | 18.01 | 18.05 | 433,908 | -0.16(-0.88%) |
Jul 02, 2004 | 18.01 | 18.29 | 18.01 | 18.21 | 274,839 | +0.13(+0.72%) |
Jul 01, 2004 | 18.34 | 18.68 | 17.96 | 18.08 | 433,213 | -0.65(-3.46%) |
Jun 30, 2004 | 18.39 | 18.73 | 18.21 | 18.73 | 429,509 | +0.22(+1.19%) |
Jun 29, 2004 | 18.20 | 18.57 | 18.20 | 18.51 | 351,248 | +0.17(+0.94%) |
Jun 28, 2004 | 18.42 | 18.90 | 18.09 | 18.34 | 691,845 | +0.27(+1.51%) |
Jun 25, 2004 | 18.26 | 18.61 | 18.07 | 18.07 | 712,915 | -0.28(-1.53%) |
Jun 24, 2004 | 18.61 | 18.63 | 18.26 | 18.35 | 700,875 | -0.16(-0.86%) |
Jun 23, 2004 | 18.03 | 18.62 | 17.92 | 18.51 | 419,784 | +0.37(+2.05%) |
Jun 22, 2004 | 17.97 | 18.17 | 17.81 | 18.14 | 371,623 | +0.13(+0.72%) |
Jun 21, 2004 | 18.26 | 18.36 | 17.88 | 18.01 | 325,778 | -0.35(-1.88%) |
Jun 18, 2004 | 17.82 | 18.38 | 17.69 | 18.35 | 637,896 | +0.34(+1.89%) |
Jun 17, 2004 | 17.75 | 18.09 | 17.71 | 18.01 | 464,934 | +0.04(+0.24%) |
Jun 16, 2004 | 17.92 | 18.06 | 17.80 | 17.97 | 271,829 | +0.07(+0.39%) |
Jun 15, 2004 | 17.80 | 18.07 | 17.45 | 17.90 | 447,106 | +0.30(+1.69%) |
Jun 14, 2004 | 17.27 | 17.96 | 17.07 | 17.60 | 461,924 | -0.02(-0.12%) |
Jun 10, 2004 | 17.92 | 18.23 | 17.59 | 17.62 | 462,387 | -0.40(-2.21%) |
Jun 09, 2004 | 18.16 | 18.20 | 17.84 | 18.02 | 722,871 | -0.24(-1.32%) |
Jun 08, 2004 | 17.02 | 18.57 | 17.02 | 18.26 | 1,599,950 | +1.06(+6.15%) |
Jun 07, 2004 | 16.64 | 17.21 | 16.64 | 17.20 | 509,159 | +0.52(+3.11%) |
Jun 04, 2004 | 16.65 | 16.99 | 16.26 | 16.68 | 316,979 | +0.36(+2.22%) |
Jun 03, 2004 | 16.63 | 16.68 | 16.32 | 16.32 | 267,893 | -0.41(-2.43%) |
Jun 02, 2004 | 17.11 | 17.12 | 16.70 | 16.73 | 373,012 | -0.20(-1.20%) |
Jun 01, 2004 | 16.18 | 16.99 | 16.12 | 16.93 | 1,075,046 | +0.58(+3.57%) |
May 28, 2004 | 15.84 | 16.41 | 15.84 | 16.35 | 795,112 | +0.39(+2.46%) |
May 27, 2004 | 16.02 | 16.15 | 15.63 | 15.95 | 499,434 | -0.22(-1.34%) |
May 26, 2004 | 16.12 | 16.26 | 15.33 | 16.17 | 451,505 | +0.69(+4.44%) |
May 25, 2004 | 14.40 | 15.79 | 14.23 | 15.48 | 608,027 | +1.17(+8.14%) |
May 24, 2004 | 14.34 | 14.42 | 14.17 | 14.32 | 447,800 | +0.11(+0.76%) |
May 21, 2004 | 14.32 | 14.35 | 14.13 | 14.21 | 517,031 | +0.13(+0.92%) |
May 20, 2004 | 14.15 | 14.32 | 13.91 | 14.08 | 397,093 | -0.11(-0.79%) |
May 19, 2004 | 14.58 | 14.73 | 14.14 | 14.19 | 228,299 | -0.28(-1.91%) |
May 18, 2004 | 14.71 | 14.71 | 14.28 | 14.47 | 178,981 | +0.16(+1.12%) |
May 17, 2004 | 14.65 | 14.88 | 14.21 | 14.31 | 271,829 | -0.43(-2.90%) |
May 14, 2004 | 15.11 | 15.27 | 14.51 | 14.74 | 387,600 | +0.13(+0.86%) |
May 13, 2004 | 14.84 | 15.01 | 14.54 | 14.61 | 211,165 | -0.19(-1.31%) |
May 12, 2004 | 15.25 | 15.25 | 14.27 | 14.81 | 417,237 | -0.44(-2.89%) |
May 11, 2004 | 15.06 | 15.32 | 14.59 | 15.25 | 228,299 | +0.67(+4.59%) |
May 10, 2004 | 15.01 | 15.14 | 14.52 | 14.58 | 361,204 | -0.50(-3.32%) |
May 07, 2004 | 15.68 | 16.03 | 15.02 | 15.08 | 281,322 | -0.71(-4.49%) |
May 06, 2004 | 15.77 | 16.05 | 15.24 | 15.79 | 250,296 | -0.08(-0.49%) |
May 05, 2004 | 15.98 | 16.27 | 15.81 | 15.86 | 241,729 | -0.24(-1.50%) |
May 04, 2004 | 15.98 | 16.30 | 15.69 | 16.11 | 315,127 | +0.27(+1.72%) |
May 03, 2004 | 14.90 | 15.95 | 14.90 | 15.83 | 709,210 | +0.91(+6.08%) |
Apr 30, 2004 | 15.10 | 15.27 | 14.91 | 14.93 | 295,215 | -0.24(-1.57%) |
Apr 29, 2004 | 15.34 | 15.58 | 15.01 | 15.16 | 202,598 | -0.12(-0.79%) |
Apr 28, 2004 | 15.62 | 15.73 | 15.07 | 15.28 | 281,091 | -0.50(-3.15%) |
Apr 27, 2004 | 15.50 | 15.98 | 15.50 | 15.78 | 260,252 | +0.20(+1.30%) |
Apr 26, 2004 | 15.76 | 16.05 | 15.53 | 15.58 | 109,287 | -0.32(-2.04%) |
Apr 23, 2004 | 15.98 | 16.13 | 15.57 | 15.90 | 139,387 | -0.21(-1.29%) |
Apr 22, 2004 | 15.34 | 16.13 | 15.31 | 16.11 | 331,798 | +0.50(+3.18%) |
Apr 21, 2004 | 15.25 | 15.61 | 15.15 | 15.61 | 211,397 | +0.31(+2.00%) |
Apr 20, 2004 | 15.66 | 15.71 | 15.25 | 15.31 | 222,742 | -0.15(-0.95%) |
Apr 19, 2004 | 15.46 | 15.59 | 15.22 | 15.45 | 253,306 | -0.06(-0.42%) |
Apr 16, 2004 | 15.11 | 15.93 | 15.11 | 15.52 | 245,202 | +0.41(+2.72%) |
Apr 15, 2004 | 15.26 | 15.60 | 15.04 | 15.11 | 150,501 | -0.23(-1.49%) |
Apr 14, 2004 | 15.37 | 15.67 | 15.03 | 15.34 | 217,417 | +0.06(+0.40%) |
Apr 13, 2004 | 15.67 | 15.78 | 15.19 | 15.28 | 213,249 | -0.33(-2.10%) |
Apr 12, 2004 | 15.78 | 15.98 | 15.55 | 15.60 | 159,068 | -0.01(-0.06%) |
Apr 08, 2004 | 16.02 | 16.08 | 15.61 | 15.61 | 138,230 | -0.32(-2.01%) |
Apr 07, 2004 | 15.92 | 16.05 | 15.53 | 15.93 | 287,342 | -0.14(-0.89%) |
Apr 06, 2004 | 16.15 | 16.20 | 15.96 | 16.07 | 241,034 | -0.12(-0.75%) |
Apr 05, 2004 | 16.11 | 16.22 | 16.04 | 16.20 | 263,493 | +0.04(+0.27%) |
Apr 02, 2004 | 16.15 | 16.41 | 16.06 | 16.15 | 262,799 | +0.07(+0.46%) |
Apr 01, 2004 | 16.01 | 16.20 | 15.92 | 16.08 | 304,245 | -0.10(-0.61%) |
Mar 31, 2004 | 16.20 | 16.43 | 16.01 | 16.18 | 220,890 | -0.25(-1.55%) |
Mar 30, 2004 | 16.29 | 16.50 | 16.28 | 16.43 | 259,557 | +0.02(+0.13%) |
Mar 29, 2004 | 15.95 | 16.43 | 15.95 | 16.41 | 310,265 | +0.59(+3.71%) |
Mar 26, 2004 | 15.98 | 16.02 | 15.76 | 15.82 | 191,484 | -0.38(-2.35%) |
Mar 25, 2004 | 15.57 | 16.20 | 15.46 | 16.20 | 329,946 | +0.74(+4.80%) |
Mar 24, 2004 | 15.33 | 15.65 | 15.14 | 15.46 | 274,144 | +0.03(+0.20%) |
Mar 23, 2004 | 15.33 | 15.71 | 15.25 | 15.43 | 250,296 | +0.04(+0.28%) |
Mar 22, 2004 | 15.40 | 15.63 | 15.03 | 15.39 | 310,959 | -0.01(-0.08%) |
Mar 19, 2004 | 15.83 | 15.88 | 15.38 | 15.40 | 253,769 | -0.30(-1.90%) |
Mar 18, 2004 | 15.79 | 15.87 | 15.49 | 15.70 | 413,764 | -0.19(-1.17%) |
Mar 17, 2004 | 15.85 | 16.17 | 15.76 | 15.88 | 224,363 | +0.34(+2.17%) |
Mar 16, 2004 | 15.64 | 15.71 | 15.42 | 15.55 | 428,582 | -0.00(-0.03%) |
Mar 15, 2004 | 15.79 | 15.90 | 15.42 | 15.55 | 438,076 | -0.45(-2.83%) |
Mar 12, 2004 | 15.53 | 16.01 | 15.53 | 16.01 | 258,863 | +0.46(+2.94%) |
Mar 11, 2004 | 15.60 | 16.06 | 15.52 | 15.55 | 286,648 | -0.10(-0.61%) |
Mar 10, 2004 | 16.04 | 16.19 | 15.53 | 15.64 | 286,648 | -0.53(-3.28%) |
Mar 09, 2004 | 16.28 | 16.41 | 16.00 | 16.17 | 287,574 | -0.09(-0.53%) |
Mar 08, 2004 | 16.44 | 16.55 | 15.74 | 16.26 | 476,974 | -0.26(-1.57%) |
Mar 05, 2004 | 16.03 | 16.59 | 16.03 | 16.52 | 264,651 | +0.12(+0.74%) |
Mar 04, 2004 | 16.07 | 16.40 | 16.04 | 16.40 | 191,484 | +0.34(+2.10%) |
Mar 03, 2004 | 15.92 | 16.16 | 15.90 | 16.06 | 263,725 | -0.07(-0.43%) |
Mar 02, 2004 | 16.00 | 16.19 | 15.99 | 16.13 | 289,658 | -0.06(-0.40%) |
Mar 01, 2004 | 15.64 | 16.20 | 15.64 | 16.20 | 203,987 | +0.39(+2.46%) |
Feb 27, 2004 | 15.93 | 16.01 | 15.64 | 15.81 | 667,301 | -0.05(-0.33%) |
Feb 26, 2004 | 15.12 | 15.99 | 15.12 | 15.86 | 357,499 | +0.68(+4.47%) |
Feb 25, 2004 | 14.99 | 16.05 | 14.93 | 15.18 | 983,587 | +0.49(+3.35%) |
Feb 24, 2004 | 14.73 | 14.90 | 14.47 | 14.69 | 305,402 | -0.14(-0.93%) |
Feb 23, 2004 | 15.09 | 15.47 | 14.73 | 14.83 | 229,688 | -0.34(-2.22%) |
Feb 20, 2004 | 15.06 | 15.46 | 14.90 | 15.16 | 172,498 | +0.10(+0.66%) |
Feb 19, 2004 | 15.34 | 15.66 | 15.06 | 15.06 | 189,863 | -0.19(-1.27%) |
Feb 18, 2004 | 15.76 | 15.83 | 15.25 | 15.26 | 111,371 | -0.41(-2.62%) |
Feb 17, 2004 | 15.42 | 15.92 | 15.15 | 15.67 | 167,172 | +0.22(+1.43%) |
Feb 13, 2004 | 15.74 | 15.84 | 15.44 | 15.45 | 266,503 | -0.38(-2.43%) |
Feb 12, 2004 | 15.54 | 15.84 | 15.54 | 15.83 | 182,917 | +0.07(+0.44%) |
Feb 11, 2004 | 15.35 | 15.84 | 15.35 | 15.76 | 262,336 | +0.10(+0.66%) |
Feb 10, 2004 | 15.12 | 15.67 | 15.12 | 15.66 | 137,072 | +0.35(+2.31%) |
Feb 09, 2004 | 15.33 | 15.54 | 15.25 | 15.31 | 103,267 | -0.19(-1.25%) |
Feb 06, 2004 | 14.87 | 15.50 | 14.87 | 15.50 | 156,058 | +0.54(+3.58%) |
Feb 05, 2004 | 15.03 | 15.09 | 14.77 | 14.97 | 164,857 | +0.22(+1.47%) |
Feb 04, 2004 | 14.73 | 15.13 | 14.56 | 14.75 | 341,291 | -0.19(-1.30%) |
Feb 03, 2004 | 15.20 | 15.20 | 14.60 | 14.94 | 401,724 | +0.09(+0.58%) |
Feb 02, 2004 | 15.42 | 15.51 | 14.56 | 14.86 | 508,696 | -0.79(-5.02%) |
Jan 30, 2004 | 15.55 | 15.70 | 15.44 | 15.64 | 249,833 | -0.05(-0.30%) |
Jan 29, 2004 | 15.66 | 15.96 | 15.59 | 15.69 | 258,631 | -0.02(-0.14%) |
Jan 28, 2004 | 15.98 | 16.09 | 15.69 | 15.71 | 239,876 | -0.18(-1.14%) |
Jan 27, 2004 | 15.94 | 16.12 | 15.71 | 15.89 | 414,458 | -0.28(-1.74%) |
Jan 26, 2004 | 15.76 | 16.19 | 15.76 | 16.17 | 434,602 | +0.25(+1.57%) |
Jan 23, 2004 | 16.06 | 16.16 | 15.76 | 15.92 | 373,244 | -0.09(-0.57%) |
Jan 22, 2004 | 16.11 | 16.40 | 15.97 | 16.01 | 238,255 | -0.28(-1.72%) |
Jan 21, 2004 | 15.96 | 16.32 | 15.96 | 16.30 | 321,379 | +0.16(+1.02%) |
Jan 20, 2004 | 16.15 | 16.23 | 15.96 | 16.13 | 812,246 | +0.03(+0.16%) |
Jan 16, 2004 | 16.07 | 16.19 | 15.67 | 16.11 | 312,349 | +0.14(+0.87%) |
Jan 15, 2004 | 15.88 | 15.98 | 15.43 | 15.97 | 330,448 | -0.09(-0.54%) |
Jan 14, 2004 | 15.96 | 16.11 | 15.72 | 16.05 | 325,843 | +0.33(+2.12%) |
Jan 13, 2004 | 15.47 | 15.92 | 15.46 | 15.72 | 415,836 | +0.22(+1.39%) |
Jan 12, 2004 | 15.20 | 15.73 | 15.20 | 15.50 | 429,110 | +0.04(+0.28%) |
Jan 09, 2004 | 15.33 | 15.66 | 15.00 | 15.46 | 485,822 | -0.22(-1.38%) |
Jan 08, 2004 | 15.48 | 15.74 | 15.38 | 15.68 | 368,294 | +0.28(+1.80%) |
Jan 07, 2004 | 15.33 | 15.46 | 15.05 | 15.40 | 484,977 | +0.05(+0.34%) |
Jan 06, 2004 | 15.20 | 15.45 | 15.04 | 15.35 | 310,265 | +0.23(+1.54%) |
Jan 05, 2004 | 15.33 | 15.33 | 15.05 | 15.12 | 475,817 | -0.11(-0.71%) |
Jan 02, 2004 | 14.86 | 15.39 | 14.86 | 15.22 | 1,044,714 | +0.28(+1.85%) |
Dec 31, 2003 | 15.44 | 15.54 | 14.91 | 14.95 | 238,255 | -0.47(-3.03%) |
Dec 30, 2003 | 15.54 | 15.55 | 15.35 | 15.41 | 357,953 | -0.09(-0.56%) |
Dec 29, 2003 | 15.33 | 15.52 | 15.22 | 15.50 | 210,389 | +0.35(+2.28%) |
Dec 26, 2003 | 15.07 | 15.26 | 15.07 | 15.15 | 50,371 | +0.03(+0.20%) |
Dec 24, 2003 | 15.39 | 15.44 | 15.12 | 15.12 | 151,085 | -0.30(-1.96%) |
Dec 23, 2003 | 14.97 | 15.43 | 14.96 | 15.43 | 491,351 | +0.31(+2.06%) |
Dec 22, 2003 | 14.92 | 15.12 | 14.92 | 15.12 | 249,455 | +0.06(+0.40%) |
Dec 19, 2003 | 14.87 | 15.11 | 14.79 | 15.06 | 646,692 | +0.16(+1.04%) |
Dec 18, 2003 | 14.21 | 14.92 | 14.21 | 14.90 | 585,452 | +0.16(+1.11%) |
Dec 17, 2003 | 14.60 | 14.81 | 14.48 | 14.74 | 211,767 | -0.07(-0.50%) |
Dec 16, 2003 | 14.35 | 14.90 | 14.28 | 14.81 | 427,696 | +0.45(+3.16%) |
Dec 15, 2003 | 14.83 | 14.87 | 14.29 | 14.36 | 505,306 | -0.47(-3.17%) |
Dec 12, 2003 | 14.69 | 14.94 | 14.56 | 14.83 | 495,931 | -0.01(-0.09%) |
Dec 11, 2003 | 14.48 | 15.12 | 14.25 | 14.84 | 470,846 | +0.36(+2.51%) |
Dec 10, 2003 | 14.37 | 14.48 | 14.18 | 14.48 | 309,619 | +0.10(+0.66%) |
Dec 09, 2003 | 14.34 | 14.49 | 14.13 | 14.38 | 479,070 | -0.05(-0.33%) |
Dec 08, 2003 | 14.39 | 14.55 | 14.34 | 14.43 | 306,704 | -0.19(-1.30%) |
Dec 05, 2003 | 14.63 | 14.68 | 14.53 | 14.62 | 266,994 | -0.01(-0.06%) |
Dec 04, 2003 | 14.63 | 14.66 | 14.35 | 14.63 | 480,816 | -0.06(-0.38%) |
Dec 03, 2003 | 14.75 | 14.91 | 14.67 | 14.68 | 531,822 | -0.24(-1.59%) |
Dec 02, 2003 | 14.68 | 14.95 | 14.34 | 14.92 | 384,914 | +0.00(+0.00%) |
Dec 01, 2003 | 14.25 | 14.99 | 14.04 | 14.92 | 942,754 | +0.87(+6.21%) |
Nov 28, 2003 | 14.12 | 14.21 | 14.04 | 14.05 | 99,284 | -0.19(-1.34%) |
Nov 26, 2003 | 14.16 | 14.24 | 14.02 | 14.24 | 317,876 | +0.13(+0.95%) |
Nov 25, 2003 | 13.70 | 14.15 | 13.65 | 14.11 | 417,612 | +0.21(+1.49%) |
Nov 24, 2003 | 13.70 | 14.04 | 13.56 | 13.90 | 369,778 | +0.21(+1.51%) |
Nov 21, 2003 | 13.58 | 13.74 | 13.56 | 13.69 | 279,160 | +0.11(+0.80%) |
Nov 20, 2003 | 13.51 | 13.65 | 13.43 | 13.58 | 468,482 | -0.02(-0.13%) |
Nov 19, 2003 | 13.43 | 13.67 | 13.43 | 13.60 | 248,418 | +0.10(+0.77%) |
Nov 18, 2003 | 13.47 | 13.69 | 13.47 | 13.50 | 304,784 | -0.11(-0.79%) |
Nov 17, 2003 | 13.50 | 13.61 | 13.41 | 13.60 | 568,116 | +0.01(+0.10%) |
Nov 14, 2003 | 13.37 | 13.63 | 13.37 | 13.59 | 918,931 | +0.04(+0.32%) |
Nov 13, 2003 | 13.00 | 13.61 | 13.00 | 13.55 | 1,225,939 | +0.30(+2.28%) |
Nov 12, 2003 | 12.78 | 13.29 | 12.78 | 13.25 | 510,842 | +0.45(+3.55%) |
Nov 11, 2003 | 12.63 | 12.85 | 12.61 | 12.79 | 287,879 | +0.10(+0.75%) |
Nov 10, 2003 | 12.76 | 12.91 | 12.64 | 12.70 | 164,824 | -0.13(-1.01%) |
Nov 07, 2003 | 12.57 | 12.91 | 12.57 | 12.83 | 287,896 | +0.19(+1.54%) |
Nov 06, 2003 | 12.52 | 12.68 | 12.45 | 12.63 | 148,408 | +0.02(+0.17%) |
Nov 05, 2003 | 12.21 | 12.74 | 11.88 | 12.61 | 306,298 | +0.42(+3.44%) |
Nov 04, 2003 | 12.23 | 12.36 | 12.07 | 12.19 | 122,848 | +0.06(+0.50%) |
Nov 03, 2003 | 12.12 | 12.39 | 11.80 | 12.13 | 106,462 | +0.16(+1.37%) |
Oct 31, 2003 | 11.89 | 12.32 | 11.80 | 11.97 | 191,366 | +0.01(+0.07%) |
Oct 30, 2003 | 12.11 | 12.31 | 11.94 | 11.96 | 84,938 | -0.16(-1.28%) |
Oct 29, 2003 | 12.24 | 12.24 | 11.90 | 12.11 | 176,855 | +0.19(+1.63%) |
Oct 28, 2003 | 11.83 | 12.05 | 11.79 | 11.92 | 145,794 | -0.09(-0.72%) |
Oct 27, 2003 | 11.63 | 12.01 | 11.63 | 12.01 | 69,230 | +0.44(+3.85%) |
Oct 24, 2003 | 11.51 | 11.79 | 11.41 | 11.56 | 164,394 | +0.03(+0.26%) |
Oct 23, 2003 | 11.61 | 11.75 | 11.51 | 11.53 | 150,501 | -0.08(-0.71%) |
Oct 22, 2003 | 11.92 | 11.92 | 11.60 | 11.61 | 197,504 | -0.31(-2.57%) |
Oct 21, 2003 | 12.06 | 12.09 | 11.75 | 11.92 | 102,556 | -0.16(-1.29%) |
Oct 20, 2003 | 12.07 | 12.16 | 11.88 | 12.08 | 148,658 | +0.20(+1.68%) |
Oct 17, 2003 | 12.13 | 12.18 | 11.83 | 11.88 | 161,384 | -0.23(-1.89%) |
Oct 16, 2003 | 12.14 | 12.16 | 11.97 | 12.11 | 168,098 | -0.03(-0.28%) |
Oct 15, 2003 | 12.18 | 12.20 | 12.07 | 12.14 | 147,971 | +0.03(+0.25%) |
Oct 14, 2003 | 12.09 | 12.21 | 11.82 | 12.11 | 158,295 | +0.07(+0.57%) |
Oct 13, 2003 | 11.81 | 12.18 | 11.81 | 12.04 | 139,022 | +0.16(+1.38%) |
Oct 10, 2003 | 11.88 | 11.98 | 11.76 | 11.88 | 197,435 | -0.21(-1.75%) |
Oct 09, 2003 | 11.92 | 12.09 | 11.75 | 12.09 | 238,413 | +0.10(+0.79%) |
Oct 08, 2003 | 12.00 | 12.17 | 11.89 | 11.99 | 95,545 | -0.06(-0.50%) |
Oct 07, 2003 | 11.89 | 12.09 | 11.85 | 12.05 | 84,707 | +0.21(+1.75%) |
Oct 06, 2003 | 12.09 | 12.14 | 11.82 | 11.85 | 240,318 | -0.25(-2.04%) |
Oct 03, 2003 | 11.44 | 12.12 | 11.38 | 12.09 | 344,408 | +0.59(+5.14%) |
Oct 02, 2003 | 11.59 | 11.70 | 11.40 | 11.50 | 175,172 | -0.06(-0.52%) |