Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 36.13 | 36.38 | 35.74 | 36.34 | 1,096,404 | +0.17(+0.48%) |
Oct 28, 2004 | 35.57 | 36.27 | 35.49 | 36.17 | 866,243 | +0.59(+1.67%) |
Oct 27, 2004 | 35.27 | 35.63 | 34.96 | 35.57 | 651,007 | +0.17(+0.49%) |
Oct 26, 2004 | 35.00 | 35.41 | 34.66 | 35.40 | 786,174 | +0.40(+1.15%) |
Oct 25, 2004 | 34.75 | 35.12 | 34.72 | 35.00 | 743,351 | +0.25(+0.72%) |
Oct 22, 2004 | 35.29 | 35.38 | 34.65 | 34.75 | 842,808 | -0.47(-1.34%) |
Oct 21, 2004 | 34.75 | 35.64 | 34.48 | 35.22 | 2,095,304 | +1.27(+3.74%) |
Oct 20, 2004 | 33.70 | 34.02 | 33.59 | 33.95 | 981,881 | +0.39(+1.17%) |
Oct 19, 2004 | 33.34 | 33.85 | 33.26 | 33.56 | 774,597 | +0.14(+0.43%) |
Oct 18, 2004 | 33.34 | 33.45 | 33.23 | 33.41 | 735,400 | +0.01(+0.02%) |
Oct 15, 2004 | 33.41 | 33.66 | 33.31 | 33.41 | 645,288 | +0.28(+0.84%) |
Oct 14, 2004 | 33.23 | 33.44 | 33.13 | 33.13 | 412,197 | +0.02(+0.06%) |
Oct 13, 2004 | 33.05 | 33.52 | 33.05 | 33.11 | 700,248 | -0.06(-0.19%) |
Oct 12, 2004 | 33.28 | 33.33 | 32.96 | 33.17 | 757,858 | -0.06(-0.19%) |
Oct 11, 2004 | 33.37 | 33.39 | 33.23 | 33.23 | 398,946 | -0.06(-0.19%) |
Oct 08, 2004 | 33.65 | 33.79 | 33.26 | 33.30 | 496,869 | -0.32(-0.96%) |
Oct 07, 2004 | 34.12 | 34.16 | 33.59 | 33.62 | 580,564 | -0.37(-1.10%) |
Oct 06, 2004 | 33.92 | 34.02 | 33.74 | 33.99 | 361,980 | +0.21(+0.62%) |
Oct 05, 2004 | 34.08 | 34.42 | 33.72 | 33.79 | 852,851 | -0.29(-0.86%) |
Oct 04, 2004 | 34.27 | 34.27 | 34.00 | 34.08 | 704,293 | +0.16(+0.49%) |
Oct 01, 2004 | 33.62 | 34.10 | 33.55 | 33.92 | 674,581 | +0.43(+1.28%) |
Sep 30, 2004 | 33.26 | 33.77 | 33.25 | 33.49 | 1,468,428 | +0.09(+0.28%) |
Sep 29, 2004 | 33.23 | 33.41 | 32.88 | 33.39 | 922,876 | +0.22(+0.65%) |
Sep 28, 2004 | 33.41 | 33.74 | 33.16 | 33.18 | 852,294 | -0.22(-0.64%) |
Sep 27, 2004 | 33.08 | 33.39 | 33.01 | 33.39 | 1,029,169 | +0.30(+0.91%) |
Sep 24, 2004 | 33.12 | 33.26 | 32.84 | 33.09 | 1,366,041 | -0.10(-0.30%) |
Sep 23, 2004 | 33.23 | 33.44 | 33.13 | 33.19 | 694,528 | -0.11(-0.32%) |
Sep 22, 2004 | 33.77 | 33.77 | 33.21 | 33.30 | 1,089,429 | -0.56(-1.65%) |
Sep 21, 2004 | 34.13 | 34.27 | 33.72 | 33.86 | 1,079,107 | -0.38(-1.11%) |
Sep 20, 2004 | 34.54 | 34.56 | 34.10 | 34.24 | 1,109,098 | -0.30(-0.87%) |
Sep 17, 2004 | 33.98 | 34.62 | 33.92 | 34.54 | 2,297,288 | +0.65(+1.90%) |
Sep 16, 2004 | 34.54 | 34.54 | 33.82 | 33.89 | 2,289,058 | -0.64(-1.85%) |
Sep 15, 2004 | 34.73 | 34.75 | 34.37 | 34.53 | 940,871 | -0.10(-0.29%) |
Sep 14, 2004 | 34.60 | 34.65 | 34.31 | 34.63 | 734,144 | +0.04(+0.12%) |
Sep 13, 2004 | 34.52 | 34.70 | 34.28 | 34.59 | 759,811 | +0.22(+0.63%) |
Sep 10, 2004 | 34.76 | 34.76 | 34.15 | 34.37 | 1,261,981 | -0.39(-1.11%) |
Sep 09, 2004 | 34.70 | 34.85 | 34.42 | 34.76 | 703,316 | +0.16(+0.48%) |
Sep 08, 2004 | 34.91 | 34.95 | 34.36 | 34.60 | 1,738,623 | -0.81(-2.29%) |
Sep 07, 2004 | 35.55 | 35.75 | 35.18 | 35.41 | 1,055,533 | -0.27(-0.74%) |
Sep 03, 2004 | 35.49 | 35.80 | 35.41 | 35.67 | 662,166 | +0.23(+0.65%) |
Sep 02, 2004 | 35.13 | 35.47 | 35.03 | 35.44 | 708,199 | +0.40(+1.15%) |
Sep 01, 2004 | 34.62 | 35.11 | 34.53 | 35.04 | 662,166 | +0.43(+1.24%) |
Aug 31, 2004 | 34.40 | 34.74 | 34.36 | 34.61 | 537,461 | +0.27(+0.79%) |
Aug 30, 2004 | 34.52 | 34.63 | 34.30 | 34.34 | 669,001 | -0.36(-1.03%) |
Aug 27, 2004 | 34.88 | 34.88 | 34.63 | 34.70 | 400,759 | -0.11(-0.33%) |
Aug 26, 2004 | 34.90 | 34.91 | 34.62 | 34.81 | 558,106 | +0.01(+0.02%) |
Aug 25, 2004 | 34.52 | 34.86 | 34.31 | 34.80 | 835,694 | +0.41(+1.19%) |
Aug 24, 2004 | 34.37 | 34.50 | 34.28 | 34.40 | 749,767 | +0.22(+0.65%) |
Aug 23, 2004 | 34.45 | 34.45 | 34.17 | 34.17 | 946,450 | -0.11(-0.31%) |
Aug 20, 2004 | 34.05 | 34.37 | 33.98 | 34.28 | 659,795 | +0.12(+0.36%) |
Aug 19, 2004 | 34.30 | 34.31 | 34.00 | 34.16 | 507,610 | -0.19(-0.56%) |
Aug 18, 2004 | 34.40 | 34.45 | 34.16 | 34.35 | 1,077,852 | -0.05(-0.15%) |
Aug 17, 2004 | 34.66 | 34.73 | 34.27 | 34.40 | 1,082,176 | -0.15(-0.44%) |
Aug 16, 2004 | 34.21 | 34.65 | 33.99 | 34.55 | 1,400,775 | +0.35(+1.03%) |
Aug 13, 2004 | 33.87 | 34.25 | 33.61 | 34.20 | 888,561 | +0.27(+0.80%) |
Aug 12, 2004 | 34.18 | 34.18 | 33.86 | 33.93 | 812,678 | -0.22(-0.63%) |
Aug 11, 2004 | 33.69 | 34.21 | 33.51 | 34.15 | 825,790 | +0.28(+0.83%) |
Aug 10, 2004 | 33.44 | 33.87 | 33.26 | 33.87 | 683,090 | +0.60(+1.81%) |
Aug 09, 2004 | 33.43 | 33.46 | 33.23 | 33.26 | 853,967 | -0.19(-0.56%) |
Aug 06, 2004 | 33.43 | 33.64 | 33.30 | 33.45 | 831,649 | +0.02(+0.06%) |
Aug 05, 2004 | 33.86 | 33.89 | 33.43 | 33.43 | 927,061 | -0.57(-1.69%) |
Aug 04, 2004 | 33.94 | 34.16 | 33.82 | 34.00 | 892,328 | -0.18(-0.52%) |
Aug 03, 2004 | 34.41 | 34.42 | 34.02 | 34.18 | 858,431 | -0.33(-0.96%) |
Aug 02, 2004 | 34.48 | 34.62 | 34.34 | 34.51 | 1,432,997 | -0.22(-0.62%) |
Jul 30, 2004 | 34.23 | 34.73 | 34.16 | 34.73 | 1,972,690 | +0.49(+1.45%) |
Jul 29, 2004 | 34.02 | 34.35 | 33.83 | 34.23 | 1,572,768 | +0.24(+0.70%) |
Jul 28, 2004 | 32.69 | 34.01 | 32.63 | 33.99 | 2,324,767 | +1.20(+3.65%) |
Jul 27, 2004 | 32.51 | 32.95 | 32.42 | 32.80 | 1,327,681 | +0.47(+1.44%) |
Jul 26, 2004 | 33.12 | 33.13 | 32.28 | 32.33 | 1,699,705 | -0.67(-2.04%) |
Jul 23, 2004 | 33.38 | 33.47 | 32.92 | 33.01 | 1,405,099 | -0.33(-0.99%) |
Jul 22, 2004 | 33.26 | 33.66 | 33.06 | 33.34 | 1,191,816 | +0.18(+0.54%) |
Jul 21, 2004 | 33.59 | 33.69 | 33.16 | 33.16 | 640,266 | -0.16(-0.47%) |
Jul 20, 2004 | 33.82 | 33.83 | 33.29 | 33.31 | 931,385 | -0.31(-0.92%) |
Jul 19, 2004 | 33.66 | 33.79 | 33.46 | 33.62 | 997,225 | +0.33(+0.99%) |
Jul 16, 2004 | 33.55 | 33.55 | 33.20 | 33.29 | 537,461 | -0.08(-0.24%) |
Jul 15, 2004 | 33.40 | 33.51 | 33.17 | 33.37 | 658,400 | -0.10(-0.30%) |
Jul 14, 2004 | 33.20 | 33.75 | 33.11 | 33.47 | 759,253 | +0.32(+0.97%) |
Jul 13, 2004 | 33.34 | 33.43 | 33.03 | 33.15 | 628,549 | -0.24(-0.71%) |
Jul 12, 2004 | 33.29 | 33.44 | 32.98 | 33.39 | 463,251 | +0.21(+0.63%) |
Jul 09, 2004 | 33.23 | 33.25 | 32.98 | 33.18 | 487,244 | +0.14(+0.43%) |
Jul 08, 2004 | 33.08 | 33.41 | 32.96 | 33.03 | 768,180 | +0.01(+0.04%) |
Jul 07, 2004 | 32.91 | 33.11 | 32.62 | 33.02 | 760,229 | -0.02(-0.07%) |
Jul 06, 2004 | 32.62 | 33.07 | 32.54 | 33.04 | 607,904 | +0.42(+1.27%) |
Jul 02, 2004 | 33.12 | 33.21 | 32.46 | 32.63 | 733,726 | -0.59(-1.79%) |
Jul 01, 2004 | 33.21 | 33.32 | 32.98 | 33.22 | 875,868 | +0.05(+0.15%) |
Jun 30, 2004 | 32.80 | 33.34 | 32.76 | 33.17 | 923,016 | +0.24(+0.74%) |
Jun 29, 2004 | 32.42 | 32.95 | 32.30 | 32.93 | 1,230,176 | +0.50(+1.55%) |
Jun 28, 2004 | 32.24 | 32.67 | 32.12 | 32.42 | 758,974 | +0.16(+0.51%) |
Jun 25, 2004 | 32.75 | 32.87 | 32.20 | 32.26 | 1,363,251 | -0.31(-0.95%) |
Jun 24, 2004 | 32.87 | 32.97 | 32.57 | 32.57 | 1,026,798 | -0.37(-1.13%) |
Jun 23, 2004 | 32.65 | 33.01 | 32.37 | 32.94 | 945,334 | +0.38(+1.17%) |
Jun 22, 2004 | 32.55 | 32.70 | 32.30 | 32.56 | 1,068,227 | +0.19(+0.60%) |
Jun 21, 2004 | 32.34 | 32.51 | 32.34 | 32.37 | 1,003,921 | -0.03(-0.09%) |
Jun 18, 2004 | 32.48 | 32.61 | 32.33 | 32.40 | 1,072,411 | -0.19(-0.57%) |
Jun 17, 2004 | 32.80 | 32.80 | 32.51 | 32.58 | 996,249 | -0.21(-0.63%) |
Jun 16, 2004 | 33.08 | 33.13 | 32.53 | 32.79 | 930,269 | +16.30(+98.81%) |
Jun 15, 2004 | 16.49 | 16.62 | 16.44 | 16.49 | 1,019,405 | +0.05(+0.31%) |
Jun 14, 2004 | 16.37 | 16.47 | 16.36 | 16.44 | 693,273 | +0.04(+0.27%) |
Jun 10, 2004 | 16.45 | 16.49 | 16.37 | 16.40 | 860,105 | -0.07(-0.40%) |
Jun 09, 2004 | 16.49 | 16.62 | 16.45 | 16.47 | 879,634 | -0.06(-0.38%) |
Jun 08, 2004 | 16.16 | 16.54 | 16.13 | 16.53 | 2,306,076 | +0.43(+2.69%) |
Jun 07, 2004 | 15.97 | 16.11 | 15.97 | 16.09 | 903,626 | +0.10(+0.63%) |
Jun 04, 2004 | 16.08 | 16.14 | 15.96 | 15.99 | 682,114 | -0.04(-0.28%) |
Jun 03, 2004 | 16.03 | 16.17 | 16.02 | 16.04 | 792,591 | -0.02(-0.15%) |
Jun 02, 2004 | 15.93 | 16.07 | 15.90 | 16.06 | 1,213,298 | +0.23(+1.48%) |
Jun 01, 2004 | 15.88 | 15.95 | 15.79 | 15.83 | 1,116,212 | -0.08(-0.47%) |
May 28, 2004 | 15.86 | 15.96 | 15.81 | 15.90 | 915,902 | +0.01(+0.07%) |
May 27, 2004 | 15.87 | 16.00 | 15.82 | 15.89 | 1,521,853 | +0.04(+0.23%) |
May 26, 2004 | 15.73 | 15.90 | 15.70 | 15.86 | 1,052,325 | +0.08(+0.50%) |
May 25, 2004 | 15.72 | 15.84 | 15.60 | 15.78 | 1,433,416 | +0.02(+0.15%) |
May 24, 2004 | 15.89 | 15.90 | 15.73 | 15.75 | 1,037,259 | -0.09(-0.55%) |
May 21, 2004 | 15.84 | 15.95 | 15.81 | 15.84 | 1,130,998 | -0.00(-0.02%) |
May 20, 2004 | 15.88 | 15.90 | 15.80 | 15.85 | 1,358,648 | -0.03(-0.21%) |
May 19, 2004 | 16.01 | 16.08 | 15.87 | 15.88 | 1,125,418 | -0.14(-0.87%) |
May 18, 2004 | 15.97 | 16.15 | 15.91 | 16.02 | 1,290,018 | +0.09(+0.57%) |
May 17, 2004 | 15.84 | 15.99 | 15.71 | 15.93 | 1,288,902 | +0.06(+0.40%) |
May 14, 2004 | 15.93 | 15.97 | 15.86 | 15.86 | 2,043,831 | -0.10(-0.65%) |
May 13, 2004 | 15.87 | 15.97 | 15.83 | 15.97 | 1,377,061 | +0.08(+0.52%) |
May 12, 2004 | 15.91 | 15.95 | 15.81 | 15.89 | 1,604,154 | -0.03(-0.21%) |
May 11, 2004 | 15.95 | 16.00 | 15.88 | 15.92 | 1,255,982 | -0.08(-0.47%) |
May 10, 2004 | 15.99 | 16.14 | 15.93 | 16.00 | 1,652,976 | +0.01(+0.03%) |
May 07, 2004 | 16.07 | 16.17 | 15.99 | 15.99 | 2,174,674 | -0.12(-0.72%) |
May 06, 2004 | 16.15 | 16.20 | 16.06 | 16.11 | 1,475,542 | -0.04(-0.24%) |
May 05, 2004 | 16.09 | 16.17 | 16.01 | 16.15 | 1,223,620 | +0.05(+0.33%) |
May 04, 2004 | 16.09 | 16.17 | 16.04 | 16.09 | 1,690,638 | -0.02(-0.14%) |
May 03, 2004 | 15.92 | 16.16 | 15.92 | 16.12 | 1,072,690 | +0.18(+1.16%) |
Apr 30, 2004 | 15.91 | 16.00 | 15.82 | 15.93 | 1,307,036 | -0.00(-0.01%) |
Apr 29, 2004 | 15.92 | 15.98 | 15.86 | 15.93 | 1,208,555 | +0.04(+0.24%) |
Apr 28, 2004 | 16.01 | 16.01 | 15.89 | 15.90 | 1,403,286 | -0.11(-0.68%) |
Apr 27, 2004 | 16.04 | 16.14 | 15.98 | 16.00 | 1,665,530 | -0.14(-0.88%) |
Apr 26, 2004 | 16.11 | 16.18 | 15.90 | 16.15 | 2,979,262 | +0.45(+2.89%) |
Apr 23, 2004 | 15.60 | 15.73 | 15.52 | 15.69 | 1,036,701 | +0.10(+0.63%) |
Apr 22, 2004 | 15.25 | 15.64 | 15.07 | 15.59 | 2,017,328 | +0.42(+2.79%) |
Apr 21, 2004 | 15.13 | 15.22 | 15.10 | 15.17 | 1,016,894 | +0.02(+0.12%) |
Apr 20, 2004 | 15.26 | 15.29 | 15.14 | 15.15 | 821,884 | -0.10(-0.62%) |
Apr 19, 2004 | 15.41 | 15.41 | 15.24 | 15.25 | 887,445 | -0.20(-1.31%) |
Apr 16, 2004 | 15.22 | 15.46 | 15.16 | 15.45 | 1,331,308 | +0.33(+2.17%) |
Apr 15, 2004 | 14.93 | 15.23 | 14.85 | 15.12 | 1,902,945 | +0.20(+1.31%) |
Apr 14, 2004 | 14.53 | 14.93 | 14.53 | 14.93 | 1,374,829 | +0.27(+1.83%) |
Apr 13, 2004 | 14.88 | 14.88 | 14.61 | 14.66 | 929,851 | -0.21(-1.45%) |
Apr 12, 2004 | 14.94 | 15.04 | 14.87 | 14.87 | 598,419 | -0.08(-0.50%) |
Apr 08, 2004 | 14.99 | 15.06 | 14.89 | 14.95 | 725,635 | +0.00(+0.02%) |
Apr 07, 2004 | 14.98 | 15.01 | 14.89 | 14.95 | 827,464 | -0.11(-0.75%) |
Apr 06, 2004 | 14.85 | 15.06 | 14.83 | 15.06 | 1,524,643 | +0.22(+1.49%) |
Apr 05, 2004 | 14.83 | 14.84 | 14.70 | 14.84 | 931,246 | +0.08(+0.55%) |
Apr 02, 2004 | 14.83 | 14.84 | 14.70 | 14.76 | 886,887 | -0.03(-0.21%) |
Apr 01, 2004 | 14.88 | 14.90 | 14.77 | 14.79 | 895,815 | -0.06(-0.41%) |
Mar 31, 2004 | 14.81 | 14.90 | 14.71 | 14.85 | 791,754 | +0.01(+0.06%) |
Mar 30, 2004 | 14.85 | 14.88 | 14.79 | 14.84 | 399,783 | +0.01(+0.06%) |
Mar 29, 2004 | 14.70 | 14.88 | 14.68 | 14.83 | 635,245 | +0.16(+1.12%) |
Mar 26, 2004 | 14.72 | 14.77 | 14.63 | 14.67 | 766,646 | -0.05(-0.33%) |
Mar 25, 2004 | 14.74 | 14.75 | 14.65 | 14.71 | 876,286 | +0.00(+0.00%) |
Mar 24, 2004 | 14.79 | 14.82 | 14.61 | 14.71 | 1,066,553 | -0.06(-0.40%) |
Mar 23, 2004 | 14.79 | 14.94 | 14.70 | 14.77 | 1,107,284 | -0.01(-0.06%) |
Mar 22, 2004 | 14.94 | 14.96 | 14.72 | 14.78 | 899,442 | -0.18(-1.22%) |
Mar 19, 2004 | 15.01 | 15.07 | 14.94 | 14.97 | 960,260 | -0.09(-0.60%) |
Mar 18, 2004 | 15.04 | 15.13 | 14.97 | 15.05 | 965,282 | +0.05(+0.33%) |
Mar 17, 2004 | 14.83 | 15.05 | 14.81 | 15.00 | 804,587 | +0.22(+1.47%) |
Mar 16, 2004 | 15.11 | 15.12 | 14.59 | 14.79 | 1,802,511 | -0.31(-2.03%) |
Mar 15, 2004 | 15.23 | 15.23 | 15.04 | 15.09 | 1,072,132 | -0.14(-0.91%) |
Mar 12, 2004 | 15.08 | 15.23 | 15.07 | 15.23 | 1,164,755 | +0.16(+1.09%) |
Mar 11, 2004 | 15.31 | 15.32 | 15.07 | 15.07 | 1,749,783 | -0.25(-1.61%) |
Mar 10, 2004 | 15.10 | 15.73 | 15.10 | 15.31 | 3,557,874 | +0.26(+1.73%) |
Mar 09, 2004 | 14.91 | 15.07 | 14.91 | 15.05 | 894,420 | +0.10(+0.66%) |
Mar 08, 2004 | 15.07 | 15.07 | 14.96 | 14.96 | 911,438 | -0.15(-1.02%) |
Mar 05, 2004 | 14.70 | 15.14 | 14.70 | 15.11 | 1,829,014 | +0.43(+2.96%) |
Mar 04, 2004 | 14.67 | 14.73 | 14.59 | 14.68 | 1,683,385 | -0.19(-1.25%) |
Mar 03, 2004 | 14.76 | 14.94 | 14.73 | 14.86 | 1,236,175 | +0.02(+0.11%) |
Mar 02, 2004 | 15.05 | 15.05 | 14.85 | 14.85 | 1,527,712 | -0.20(-1.32%) |
Mar 01, 2004 | 14.97 | 15.08 | 14.91 | 15.05 | 889,956 | +0.19(+1.27%) |
Feb 27, 2004 | 14.88 | 14.94 | 14.83 | 14.86 | 1,415,840 | -0.03(-0.19%) |
Feb 26, 2004 | 14.83 | 14.93 | 14.82 | 14.89 | 1,211,624 | -0.05(-0.34%) |
Feb 25, 2004 | 14.94 | 15.04 | 14.90 | 14.94 | 1,303,689 | -0.01(-0.07%) |
Feb 24, 2004 | 14.96 | 14.99 | 14.88 | 14.95 | 2,080,936 | -0.05(-0.36%) |
Feb 23, 2004 | 14.95 | 15.05 | 14.85 | 15.00 | 2,132,269 | -0.00(-0.02%) |
Feb 20, 2004 | 14.50 | 15.03 | 14.49 | 15.00 | 4,796,002 | +0.64(+4.44%) |
Feb 19, 2004 | 14.37 | 14.43 | 14.31 | 14.37 | 1,409,423 | +0.03(+0.23%) |
Feb 18, 2004 | 14.28 | 14.40 | 14.27 | 14.33 | 1,187,910 | +0.06(+0.41%) |
Feb 17, 2004 | 14.18 | 14.32 | 14.09 | 14.28 | 1,166,708 | +0.14(+0.96%) |
Feb 13, 2004 | 14.22 | 14.22 | 14.10 | 14.14 | 1,286,950 | -0.10(-0.69%) |
Feb 12, 2004 | 14.27 | 14.30 | 14.22 | 14.24 | 735,678 | -0.07(-0.49%) |
Feb 11, 2004 | 14.07 | 14.34 | 14.04 | 14.31 | 1,626,193 | +0.26(+1.85%) |
Feb 10, 2004 | 14.01 | 14.06 | 13.99 | 14.05 | 1,038,654 | +0.05(+0.36%) |
Feb 09, 2004 | 13.93 | 14.01 | 13.93 | 14.00 | 778,642 | -0.01(-0.05%) |
Feb 06, 2004 | 13.99 | 14.05 | 13.98 | 14.00 | 1,341,351 | -0.02(-0.12%) |
Feb 05, 2004 | 13.87 | 14.03 | 13.87 | 14.02 | 1,142,994 | +0.13(+0.96%) |
Feb 04, 2004 | 13.91 | 13.95 | 13.86 | 13.89 | 1,253,751 | -0.04(-0.32%) |
Feb 03, 2004 | 13.74 | 13.95 | 13.66 | 13.93 | 1,779,913 | +0.22(+1.58%) |
Feb 02, 2004 | 13.53 | 13.77 | 13.50 | 13.72 | 2,221,265 | +0.18(+1.35%) |
Jan 30, 2004 | 13.47 | 13.55 | 13.43 | 13.53 | 2,408,183 | +0.02(+0.15%) |
Jan 29, 2004 | 13.37 | 13.53 | 13.36 | 13.51 | 1,820,645 | +0.08(+0.59%) |
Jan 28, 2004 | 13.50 | 13.66 | 13.43 | 13.43 | 1,663,298 | -0.07(-0.52%) |
Jan 27, 2004 | 13.50 | 13.56 | 13.49 | 13.50 | 955,796 | +0.00(+0.01%) |
Jan 26, 2004 | 13.48 | 13.52 | 13.42 | 13.50 | 982,021 | +0.07(+0.49%) |
Jan 23, 2004 | 13.45 | 13.52 | 13.41 | 13.44 | 1,076,596 | -0.00(-0.01%) |
Jan 22, 2004 | 13.45 | 13.45 | 13.36 | 13.44 | 974,767 | -0.03(-0.23%) |
Jan 21, 2004 | 13.42 | 13.47 | 13.41 | 13.47 | 900,558 | +0.03(+0.20%) |
Jan 20, 2004 | 13.47 | 13.53 | 13.42 | 13.44 | 845,319 | -0.07(-0.53%) |
Jan 16, 2004 | 13.59 | 13.62 | 13.49 | 13.51 | 1,011,035 | -0.08(-0.62%) |
Jan 15, 2004 | 13.73 | 13.73 | 13.56 | 13.60 | 940,452 | -0.13(-0.93%) |
Jan 14, 2004 | 13.68 | 13.83 | 13.67 | 13.72 | 785,617 | +0.04(+0.30%) |
Jan 13, 2004 | 13.62 | 13.76 | 13.58 | 13.68 | 1,171,450 | +0.15(+1.11%) |
Jan 12, 2004 | 13.41 | 13.54 | 13.41 | 13.53 | 972,535 | +0.12(+0.88%) |
Jan 09, 2004 | 13.61 | 13.61 | 13.40 | 13.41 | 1,077,154 | -0.22(-1.63%) |
Jan 08, 2004 | 13.76 | 13.78 | 13.58 | 13.64 | 898,047 | -0.14(-1.04%) |
Jan 07, 2004 | 13.81 | 13.81 | 13.75 | 13.78 | 758,555 | -0.05(-0.36%) |
Jan 06, 2004 | 13.78 | 13.84 | 13.72 | 13.83 | 637,755 | +0.05(+0.35%) |
Jan 05, 2004 | 13.73 | 13.83 | 13.70 | 13.78 | 876,565 | +0.06(+0.47%) |
Jan 02, 2004 | 13.80 | 13.85 | 13.67 | 13.72 | 575,821 | -0.08(-0.58%) |
Dec 31, 2003 | 13.83 | 13.84 | 13.73 | 13.80 | 619,621 | -0.02(-0.12%) |
Dec 30, 2003 | 13.80 | 13.84 | 13.76 | 13.81 | 458,090 | -0.01(-0.09%) |
Dec 29, 2003 | 13.77 | 13.83 | 13.74 | 13.83 | 657,284 | +0.08(+0.57%) |
Dec 26, 2003 | 13.76 | 13.78 | 13.73 | 13.75 | 150,650 | +0.01(+0.08%) |
Dec 24, 2003 | 13.80 | 13.81 | 13.72 | 13.74 | 348,729 | -0.08(-0.56%) |
Dec 23, 2003 | 13.72 | 13.83 | 13.71 | 13.81 | 780,316 | +0.12(+0.86%) |
Dec 22, 2003 | 13.63 | 13.72 | 13.60 | 13.70 | 836,949 | +0.07(+0.49%) |
Dec 19, 2003 | 13.78 | 13.78 | 13.60 | 13.63 | 1,404,402 | -0.13(-0.98%) |
Dec 18, 2003 | 13.84 | 13.84 | 13.74 | 13.76 | 915,902 | -0.03(-0.23%) |
Dec 17, 2003 | 13.79 | 13.81 | 13.76 | 13.80 | 685,183 | -0.04(-0.29%) |
Dec 16, 2003 | 13.88 | 13.88 | 13.77 | 13.84 | 982,300 | -0.04(-0.28%) |
Dec 15, 2003 | 13.80 | 13.93 | 13.76 | 13.88 | 968,351 | +0.11(+0.78%) |
Dec 12, 2003 | 13.82 | 13.82 | 13.76 | 13.77 | 591,723 | -0.01(-0.08%) |
Dec 11, 2003 | 13.67 | 13.83 | 13.67 | 13.78 | 749,628 | +0.11(+0.81%) |
Dec 10, 2003 | 13.80 | 13.83 | 13.64 | 13.67 | 982,021 | -0.15(-1.05%) |
Dec 09, 2003 | 13.91 | 13.91 | 13.79 | 13.81 | 1,133,509 | -0.14(-0.98%) |
Dec 08, 2003 | 13.91 | 13.95 | 13.91 | 13.95 | 609,299 | +0.02(+0.14%) |
Dec 05, 2003 | 13.95 | 13.98 | 13.88 | 13.93 | 559,082 | -0.02(-0.17%) |
Dec 04, 2003 | 14.08 | 14.08 | 13.93 | 13.95 | 823,837 | -0.12(-0.84%) |
Dec 03, 2003 | 13.98 | 14.10 | 13.96 | 14.07 | 1,054,835 | +0.07(+0.49%) |
Dec 02, 2003 | 13.89 | 14.02 | 13.86 | 14.00 | 902,789 | +0.11(+0.81%) |
Dec 01, 2003 | 13.88 | 13.89 | 13.83 | 13.89 | 787,569 | -0.04(-0.26%) |
Nov 28, 2003 | 13.95 | 13.96 | 13.91 | 13.93 | 347,613 | +0.01(+0.06%) |
Nov 26, 2003 | 13.97 | 13.97 | 13.88 | 13.92 | 734,563 | -0.05(-0.36%) |
Nov 25, 2003 | 13.98 | 14.00 | 13.92 | 13.97 | 674,023 | -0.02(-0.17%) |
Nov 24, 2003 | 13.85 | 14.01 | 13.83 | 13.99 | 656,726 | +0.16(+1.15%) |
Nov 21, 2003 | 13.77 | 13.86 | 13.73 | 13.83 | 763,856 | +0.03(+0.22%) |
Nov 20, 2003 | 13.81 | 13.86 | 13.77 | 13.80 | 928,735 | -0.07(-0.50%) |
Nov 19, 2003 | 13.86 | 13.93 | 13.84 | 13.87 | 1,111,469 | +0.03(+0.18%) |
Nov 18, 2003 | 13.85 | 13.88 | 13.80 | 13.84 | 774,736 | -0.03(-0.19%) |
Nov 17, 2003 | 13.76 | 13.88 | 13.74 | 13.87 | 691,599 | +0.04(+0.27%) |
Nov 14, 2003 | 13.94 | 13.99 | 13.82 | 13.83 | 912,833 | -0.15(-1.04%) |
Nov 13, 2003 | 13.93 | 14.00 | 13.88 | 13.98 | 600,093 | +0.02(+0.13%) |
Nov 12, 2003 | 13.84 | 13.98 | 13.80 | 13.96 | 707,222 | +0.13(+0.91%) |
Nov 11, 2003 | 13.75 | 13.84 | 13.71 | 13.84 | 583,633 | +0.07(+0.51%) |
Nov 10, 2003 | 13.80 | 13.83 | 13.74 | 13.77 | 657,842 | -0.02(-0.17%) |
Nov 07, 2003 | 13.86 | 13.86 | 13.76 | 13.79 | 965,282 | -0.06(-0.44%) |
Nov 06, 2003 | 13.85 | 13.86 | 13.82 | 13.85 | 631,060 | +0.01(+0.07%) |
Nov 05, 2003 | 13.82 | 13.85 | 13.79 | 13.84 | 720,892 | -0.07(-0.49%) |
Nov 04, 2003 | 13.82 | 13.91 | 13.82 | 13.91 | 729,100 | -0.01(-0.05%) |