Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 18.57 | 18.72 | 18.57 | 18.71 | 225,721 | +0.09(+0.51%) |
Oct 28, 2004 | 18.58 | 18.83 | 18.56 | 18.61 | 378,648 | -0.06(-0.34%) |
Oct 27, 2004 | 18.81 | 18.87 | 18.59 | 18.68 | 858,229 | +0.15(+0.79%) |
Oct 26, 2004 | 18.44 | 18.53 | 18.36 | 18.53 | 457,559 | +0.01(+0.04%) |
Oct 25, 2004 | 18.53 | 18.60 | 18.44 | 18.52 | 128,459 | -0.14(-0.74%) |
Oct 22, 2004 | 18.67 | 18.72 | 18.65 | 18.66 | 344,393 | +0.06(+0.30%) |
Oct 21, 2004 | 18.55 | 18.68 | 18.53 | 18.61 | 181,678 | +0.11(+0.61%) |
Oct 20, 2004 | 18.35 | 18.51 | 18.34 | 18.49 | 127,847 | +0.15(+0.81%) |
Oct 19, 2004 | 18.41 | 18.46 | 18.32 | 18.34 | 660,647 | +0.07(+0.37%) |
Oct 18, 2004 | 18.43 | 18.45 | 18.26 | 18.28 | 310,137 | -0.20(-1.06%) |
Oct 15, 2004 | 18.38 | 18.50 | 18.29 | 18.47 | 357,238 | +0.25(+1.39%) |
Oct 14, 2004 | 18.16 | 18.28 | 18.16 | 18.22 | 428,809 | +0.14(+0.76%) |
Oct 13, 2004 | 18.07 | 18.14 | 17.95 | 18.08 | 526,071 | -0.39(-2.09%) |
Oct 12, 2004 | 18.52 | 18.53 | 18.42 | 18.47 | 379,872 | -0.33(-1.77%) |
Oct 11, 2004 | 18.86 | 18.86 | 18.72 | 18.80 | 250,801 | -0.06(-0.30%) |
Oct 08, 2004 | 18.89 | 18.97 | 18.79 | 18.86 | 579,289 | +0.06(+0.31%) |
Oct 07, 2004 | 18.77 | 18.88 | 18.70 | 18.80 | 533,411 | -0.02(-0.09%) |
Oct 06, 2004 | 18.74 | 18.86 | 18.66 | 18.82 | 530,964 | +0.03(+0.18%) |
Oct 05, 2004 | 18.67 | 18.84 | 18.67 | 18.78 | 311,360 | +0.21(+1.13%) |
Oct 04, 2004 | 18.69 | 18.69 | 18.52 | 18.57 | 463,064 | -0.19(-1.04%) |
Oct 01, 2004 | 18.67 | 18.81 | 18.67 | 18.77 | 985,465 | +0.41(+2.23%) |
Sep 30, 2004 | 18.38 | 18.40 | 18.30 | 18.36 | 912,060 | -0.16(-0.84%) |
Sep 29, 2004 | 18.54 | 18.62 | 18.41 | 18.51 | 323,594 | -0.21(-1.10%) |
Sep 28, 2004 | 18.70 | 18.83 | 18.66 | 18.72 | 1,135,334 | +0.22(+1.19%) |
Sep 27, 2004 | 18.40 | 18.50 | 18.39 | 18.50 | 429,420 | +0.35(+1.95%) |
Sep 24, 2004 | 18.21 | 18.24 | 18.10 | 18.15 | 434,926 | +0.13(+0.74%) |
Sep 23, 2004 | 18.12 | 18.16 | 17.98 | 18.01 | 701,631 | +0.03(+0.17%) |
Sep 22, 2004 | 18.00 | 18.03 | 17.91 | 17.98 | 346,228 | -0.11(-0.60%) |
Sep 21, 2004 | 17.95 | 18.12 | 17.89 | 18.09 | 828,256 | +0.57(+3.28%) |
Sep 20, 2004 | 17.52 | 17.54 | 17.49 | 17.52 | 244,072 | -0.07(-0.41%) |
Sep 17, 2004 | 17.55 | 17.60 | 17.50 | 17.59 | 189,018 | +0.18(+1.01%) |
Sep 16, 2004 | 17.28 | 17.46 | 17.24 | 17.41 | 346,228 | +0.02(+0.11%) |
Sep 15, 2004 | 17.49 | 17.49 | 17.33 | 17.39 | 340,722 | -0.17(-0.94%) |
Sep 14, 2004 | 17.52 | 17.61 | 17.51 | 17.56 | 171,890 | -0.05(-0.28%) |
Sep 13, 2004 | 17.45 | 17.65 | 17.43 | 17.61 | 227,556 | +0.06(+0.35%) |
Sep 10, 2004 | 17.61 | 17.66 | 17.53 | 17.54 | 299,126 | +0.02(+0.11%) |
Sep 09, 2004 | 17.34 | 17.52 | 17.31 | 17.52 | 275,269 | +0.16(+0.89%) |
Sep 08, 2004 | 17.09 | 17.42 | 17.09 | 17.37 | 283,833 | -0.02(-0.09%) |
Sep 07, 2004 | 17.33 | 17.39 | 17.21 | 17.39 | 293,621 | -0.02(-0.11%) |
Sep 03, 2004 | 17.35 | 17.41 | 17.30 | 17.41 | 327,876 | +0.07(+0.40%) |
Sep 02, 2004 | 17.20 | 17.35 | 17.20 | 17.34 | 229,391 | +0.29(+1.68%) |
Sep 01, 2004 | 16.99 | 17.07 | 16.95 | 17.05 | 383,542 | +0.23(+1.38%) |
Aug 31, 2004 | 16.72 | 16.82 | 16.70 | 16.82 | 232,450 | +0.17(+0.99%) |
Aug 30, 2004 | 16.68 | 16.75 | 16.62 | 16.65 | 162,715 | -0.03(-0.19%) |
Aug 27, 2004 | 16.65 | 16.71 | 16.57 | 16.68 | 242,237 | +0.08(+0.48%) |
Aug 26, 2004 | 16.43 | 16.60 | 16.41 | 16.60 | 426,973 | +0.07(+0.42%) |
Aug 25, 2004 | 16.43 | 16.56 | 16.40 | 16.54 | 188,406 | +0.08(+0.48%) |
Aug 24, 2004 | 16.45 | 16.48 | 16.39 | 16.46 | 346,839 | -0.05(-0.33%) |
Aug 23, 2004 | 16.65 | 16.68 | 16.50 | 16.51 | 415,351 | -0.27(-1.61%) |
Aug 20, 2004 | 16.74 | 16.83 | 16.70 | 16.78 | 390,271 | +0.04(+0.21%) |
Aug 19, 2004 | 16.81 | 16.85 | 16.71 | 16.74 | 591,524 | -0.03(-0.17%) |
Aug 18, 2004 | 16.64 | 16.81 | 16.64 | 16.77 | 707,749 | +0.09(+0.56%) |
Aug 17, 2004 | 16.83 | 16.83 | 16.64 | 16.68 | 409,234 | -0.25(-1.47%) |
Aug 16, 2004 | 16.86 | 17.03 | 16.81 | 16.93 | 436,761 | +0.10(+0.60%) |
Aug 13, 2004 | 16.81 | 16.88 | 16.77 | 16.83 | 433,702 | +0.24(+1.43%) |
Aug 12, 2004 | 16.72 | 16.76 | 16.59 | 16.59 | 271,599 | -0.05(-0.31%) |
Aug 11, 2004 | 16.64 | 16.65 | 16.49 | 16.64 | 274,046 | -0.09(-0.55%) |
Aug 10, 2004 | 16.81 | 16.91 | 16.73 | 16.73 | 458,171 | +0.16(+0.95%) |
Aug 09, 2004 | 16.58 | 16.66 | 16.53 | 16.58 | 256,306 | +0.11(+0.67%) |
Aug 06, 2004 | 16.71 | 16.75 | 16.46 | 16.47 | 322,983 | -0.04(-0.22%) |
Aug 05, 2004 | 16.63 | 16.63 | 16.50 | 16.50 | 278,328 | -0.12(-0.74%) |
Aug 04, 2004 | 16.63 | 16.73 | 16.58 | 16.63 | 367,026 | -0.20(-1.20%) |
Aug 03, 2004 | 16.87 | 16.92 | 16.81 | 16.83 | 230,003 | +0.10(+0.63%) |
Aug 02, 2004 | 16.70 | 16.78 | 16.63 | 16.72 | 261,812 | -0.07(-0.41%) |
Jul 30, 2004 | 16.77 | 16.94 | 16.76 | 16.79 | 297,291 | +0.19(+1.17%) |
Jul 29, 2004 | 16.46 | 16.67 | 16.43 | 16.60 | 412,292 | +0.33(+2.01%) |
Jul 28, 2004 | 16.18 | 16.27 | 16.08 | 16.27 | 442,266 | +0.06(+0.38%) |
Jul 27, 2004 | 16.18 | 16.26 | 16.01 | 16.21 | 214,098 | +0.02(+0.13%) |
Jul 26, 2004 | 16.29 | 16.31 | 16.13 | 16.19 | 266,705 | -0.21(-1.26%) |
Jul 23, 2004 | 16.45 | 16.49 | 16.29 | 16.39 | 386,601 | -0.18(-1.11%) |
Jul 22, 2004 | 16.51 | 16.61 | 16.49 | 16.58 | 212,875 | -0.04(-0.26%) |
Jul 21, 2004 | 16.73 | 16.74 | 16.59 | 16.62 | 418,410 | -0.23(-1.38%) |
Jul 20, 2004 | 16.87 | 16.95 | 16.84 | 16.85 | 499,155 | -0.13(-0.76%) |
Jul 19, 2004 | 16.94 | 17.07 | 16.91 | 16.98 | 391,494 | -0.07(-0.39%) |
Jul 16, 2004 | 17.06 | 17.09 | 16.98 | 17.05 | 411,069 | +0.25(+1.50%) |
Jul 15, 2004 | 17.06 | 17.06 | 16.79 | 16.80 | 347,451 | -0.17(-0.99%) |
Jul 14, 2004 | 16.77 | 16.98 | 16.77 | 16.97 | 144,975 | +0.17(+0.99%) |
Jul 13, 2004 | 16.81 | 16.83 | 16.74 | 16.80 | 223,886 | -0.17(-0.99%) |
Jul 12, 2004 | 17.06 | 17.06 | 16.93 | 16.97 | 256,918 | -0.23(-1.34%) |
Jul 09, 2004 | 17.08 | 17.24 | 17.04 | 17.20 | 460,006 | +0.23(+1.35%) |
Jul 08, 2004 | 16.82 | 17.05 | 16.82 | 16.97 | 604,370 | +0.12(+0.73%) |
Jul 07, 2004 | 16.78 | 16.89 | 16.73 | 16.85 | 325,430 | +0.07(+0.40%) |
Jul 06, 2004 | 16.76 | 16.83 | 16.70 | 16.78 | 387,212 | +0.27(+1.62%) |
Jul 02, 2004 | 16.37 | 16.51 | 16.36 | 16.51 | 401,282 | +0.22(+1.38%) |
Jul 01, 2004 | 16.40 | 16.43 | 16.17 | 16.29 | 453,889 | -0.12(-0.71%) |
Jun 30, 2004 | 16.31 | 16.44 | 16.20 | 16.40 | 524,847 | -0.03(-0.17%) |
Jun 29, 2004 | 16.40 | 16.47 | 16.38 | 16.43 | 256,918 | -0.21(-1.28%) |
Jun 28, 2004 | 16.72 | 16.76 | 16.59 | 16.64 | 412,292 | -0.10(-0.62%) |
Jun 25, 2004 | 16.70 | 16.84 | 16.69 | 16.75 | 373,143 | -0.11(-0.68%) |
Jun 24, 2004 | 16.80 | 16.93 | 16.80 | 16.86 | 361,520 | -0.03(-0.20%) |
Jun 23, 2004 | 16.77 | 16.90 | 16.68 | 16.90 | 576,231 | +0.01(+0.05%) |
Jun 22, 2004 | 16.76 | 16.90 | 16.76 | 16.89 | 391,494 | -0.11(-0.62%) |
Jun 21, 2004 | 16.95 | 17.07 | 16.90 | 16.99 | 361,520 | -0.73(-4.11%) |
Jun 18, 2004 | 17.60 | 17.81 | 17.59 | 17.72 | 345,004 | +0.13(+0.72%) |
Jun 17, 2004 | 17.45 | 17.63 | 17.38 | 17.59 | 230,003 | +0.26(+1.53%) |
Jun 16, 2004 | 17.49 | 17.50 | 17.28 | 17.33 | 433,702 | -0.05(-0.26%) |
Jun 15, 2004 | 17.23 | 17.46 | 17.23 | 17.38 | 437,984 | +0.49(+2.88%) |
Jun 14, 2004 | 16.93 | 17.05 | 16.85 | 16.89 | 2,114,071 | -0.17(-0.97%) |
Jun 10, 2004 | 16.94 | 17.11 | 16.92 | 17.05 | 283,221 | +0.20(+1.20%) |
Jun 09, 2004 | 16.97 | 16.97 | 16.78 | 16.85 | 507,719 | -0.28(-1.64%) |
Jun 08, 2004 | 17.25 | 17.30 | 17.07 | 17.13 | 381,707 | -0.12(-0.67%) |
Jun 07, 2004 | 17.13 | 17.27 | 17.13 | 17.25 | 234,285 | +0.37(+2.18%) |
Jun 04, 2004 | 16.79 | 16.98 | 16.78 | 16.88 | 288,115 | +0.12(+0.73%) |
Jun 03, 2004 | 16.82 | 16.82 | 16.74 | 16.76 | 187,183 | -0.11(-0.64%) |
Jun 02, 2004 | 16.97 | 17.00 | 16.79 | 16.87 | 238,567 | +0.00(+0.00%) |
Jun 01, 2004 | 16.76 | 16.87 | 16.71 | 16.87 | 203,087 | +0.27(+1.62%) |
May 28, 2004 | 16.72 | 16.72 | 16.59 | 16.60 | 274,658 | -0.11(-0.67%) |
May 27, 2004 | 16.92 | 16.94 | 16.69 | 16.71 | 525,459 | +0.16(+0.98%) |
May 26, 2004 | 16.64 | 16.66 | 16.53 | 16.55 | 192,688 | -0.01(-0.08%) |
May 25, 2004 | 16.54 | 16.64 | 16.45 | 16.56 | 288,727 | +0.36(+2.22%) |
May 24, 2004 | 16.05 | 16.24 | 16.05 | 16.20 | 967,114 | +0.15(+0.94%) |
May 21, 2004 | 16.21 | 16.22 | 16.01 | 16.05 | 311,360 | +0.08(+0.52%) |
May 20, 2004 | 15.95 | 16.16 | 15.95 | 15.97 | 1,236,267 | -0.06(-0.38%) |
May 19, 2004 | 16.10 | 16.19 | 15.99 | 16.03 | 307,690 | +0.12(+0.75%) |
May 18, 2004 | 15.98 | 16.01 | 15.91 | 15.91 | 235,508 | -0.21(-1.31%) |
May 17, 2004 | 16.26 | 16.30 | 16.07 | 16.12 | 254,471 | -0.03(-0.20%) |
May 14, 2004 | 16.12 | 16.28 | 16.06 | 16.15 | 397,000 | +0.09(+0.56%) |
May 13, 2004 | 16.05 | 16.14 | 16.01 | 16.06 | 270,987 | -0.14(-0.86%) |
May 12, 2004 | 16.19 | 16.28 | 16.03 | 16.20 | 305,855 | +0.02(+0.10%) |
May 11, 2004 | 15.93 | 16.18 | 15.93 | 16.18 | 775,648 | +0.20(+1.26%) |
May 10, 2004 | 16.07 | 16.12 | 15.91 | 15.98 | 342,557 | -0.51(-3.11%) |
May 07, 2004 | 16.63 | 16.68 | 16.45 | 16.50 | 678,998 | -0.41(-2.41%) |
May 06, 2004 | 17.08 | 17.12 | 16.90 | 16.90 | 855,783 | -0.45(-2.59%) |
May 05, 2004 | 17.22 | 17.43 | 17.20 | 17.35 | 709,584 | +0.34(+1.97%) |
May 04, 2004 | 16.92 | 17.09 | 16.92 | 17.02 | 527,906 | +0.21(+1.27%) |
May 03, 2004 | 16.64 | 16.81 | 16.61 | 16.81 | 500,379 | +0.15(+0.90%) |
Apr 30, 2004 | 16.58 | 16.68 | 16.55 | 16.65 | 661,259 | +0.19(+1.14%) |
Apr 29, 2004 | 16.58 | 16.67 | 16.43 | 16.47 | 463,064 | -0.18(-1.07%) |
Apr 28, 2004 | 16.84 | 16.84 | 16.65 | 16.65 | 299,738 | -0.32(-1.90%) |
Apr 27, 2004 | 16.80 | 17.00 | 16.80 | 16.97 | 440,431 | +0.17(+1.00%) |
Apr 26, 2004 | 16.90 | 16.93 | 16.76 | 16.80 | 291,785 | -0.03(-0.20%) |
Apr 23, 2004 | 16.78 | 16.83 | 16.72 | 16.83 | 235,508 | -0.10(-0.61%) |
Apr 22, 2004 | 16.68 | 16.94 | 16.68 | 16.94 | 740,169 | +0.14(+0.83%) |
Apr 21, 2004 | 16.72 | 16.83 | 16.71 | 16.80 | 1,294,991 | +0.05(+0.30%) |
Apr 20, 2004 | 16.89 | 17.00 | 16.72 | 16.75 | 1,376,348 | -0.37(-2.17%) |
Apr 19, 2004 | 17.03 | 17.16 | 16.99 | 17.12 | 1,539,063 | +0.10(+0.59%) |
Apr 16, 2004 | 16.92 | 17.13 | 16.92 | 17.02 | 969,561 | +0.13(+0.79%) |
Apr 15, 2004 | 16.84 | 16.91 | 16.78 | 16.88 | 461,841 | +0.23(+1.40%) |
Apr 14, 2004 | 16.53 | 16.72 | 16.53 | 16.65 | 315,030 | -0.06(-0.36%) |
Apr 13, 2004 | 16.78 | 16.83 | 16.71 | 16.71 | 343,781 | -0.10(-0.57%) |
Apr 12, 2004 | 16.80 | 16.85 | 16.76 | 16.81 | 460,006 | +0.19(+1.15%) |
Apr 08, 2004 | 16.62 | 16.69 | 16.58 | 16.62 | 343,169 | +0.08(+0.47%) |
Apr 07, 2004 | 16.62 | 16.64 | 16.42 | 16.54 | 1,339,034 | -0.15(-0.91%) |
Apr 06, 2004 | 16.76 | 16.81 | 16.63 | 16.69 | 718,759 | +0.03(+0.19%) |
Apr 05, 2004 | 16.50 | 16.66 | 16.49 | 16.66 | 278,940 | +0.04(+0.23%) |
Apr 02, 2004 | 16.53 | 16.66 | 16.52 | 16.62 | 302,185 | +0.05(+0.32%) |
Apr 01, 2004 | 16.43 | 16.63 | 16.42 | 16.57 | 989,135 | +0.07(+0.40%) |
Mar 31, 2004 | 16.48 | 16.54 | 16.41 | 16.50 | 583,571 | +0.20(+1.25%) |
Mar 30, 2004 | 16.21 | 16.33 | 16.21 | 16.30 | 258,141 | +0.18(+1.10%) |
Mar 29, 2004 | 16.04 | 16.17 | 16.03 | 16.12 | 398,835 | +0.17(+1.10%) |
Mar 26, 2004 | 15.80 | 15.97 | 15.80 | 15.95 | 315,030 | +0.25(+1.61%) |
Mar 25, 2004 | 15.63 | 15.75 | 15.58 | 15.69 | 487,533 | -0.04(-0.25%) |
Mar 24, 2004 | 15.92 | 15.94 | 15.73 | 15.73 | 663,705 | -0.34(-2.09%) |
Mar 23, 2004 | 16.00 | 16.08 | 15.92 | 16.07 | 341,946 | -0.06(-0.35%) |
Mar 22, 2004 | 16.37 | 16.38 | 16.11 | 16.13 | 280,163 | -0.17(-1.06%) |
Mar 19, 2004 | 16.50 | 16.54 | 16.30 | 16.30 | 546,869 | -0.03(-0.20%) |
Mar 18, 2004 | 16.20 | 16.54 | 16.20 | 16.33 | 337,664 | +0.23(+1.42%) |
Mar 17, 2004 | 15.89 | 16.12 | 15.86 | 16.10 | 522,400 | +0.07(+0.41%) |
Mar 16, 2004 | 16.10 | 16.15 | 15.96 | 16.04 | 384,765 | -0.08(-0.51%) |
Mar 15, 2004 | 16.20 | 16.22 | 16.00 | 16.12 | 408,010 | +0.01(+0.08%) |
Mar 12, 2004 | 15.92 | 16.18 | 15.87 | 16.11 | 696,126 | -0.10(-0.59%) |
Mar 11, 2004 | 16.31 | 16.41 | 16.20 | 16.20 | 971,396 | -0.33(-1.99%) |
Mar 10, 2004 | 16.56 | 16.65 | 16.53 | 16.53 | 665,541 | +0.04(+0.22%) |
Mar 09, 2004 | 16.52 | 16.59 | 16.43 | 16.49 | 381,095 | +0.03(+0.19%) |
Mar 08, 2004 | 16.40 | 16.55 | 16.40 | 16.46 | 257,530 | +0.15(+0.91%) |
Mar 05, 2004 | 16.18 | 16.38 | 16.18 | 16.31 | 492,426 | +0.17(+1.08%) |
Mar 04, 2004 | 16.01 | 16.18 | 16.00 | 16.14 | 567,055 | -0.04(-0.27%) |
Mar 03, 2004 | 16.16 | 16.29 | 16.01 | 16.18 | 362,132 | -0.09(-0.55%) |
Mar 02, 2004 | 16.45 | 16.46 | 16.22 | 16.27 | 1,511,536 | -0.29(-1.77%) |
Mar 01, 2004 | 16.42 | 16.58 | 16.40 | 16.57 | 847,830 | +0.41(+2.55%) |
Feb 27, 2004 | 16.05 | 16.20 | 16.04 | 16.15 | 553,598 | -0.03(-0.16%) |
Feb 26, 2004 | 16.02 | 16.21 | 15.94 | 16.18 | 513,225 | +0.14(+0.90%) |
Feb 25, 2004 | 16.06 | 16.11 | 15.93 | 16.04 | 1,550,686 | -0.09(-0.59%) |
Feb 24, 2004 | 15.99 | 16.15 | 15.99 | 16.13 | 844,772 | +0.13(+0.80%) |
Feb 23, 2004 | 15.96 | 16.04 | 15.92 | 16.00 | 269,764 | +0.24(+1.53%) |
Feb 20, 2004 | 15.96 | 15.96 | 15.64 | 15.76 | 322,983 | -0.10(-0.62%) |
Feb 19, 2004 | 15.85 | 15.92 | 15.81 | 15.86 | 290,562 | +0.13(+0.85%) |
Feb 18, 2004 | 15.84 | 15.87 | 15.70 | 15.73 | 201,252 | -0.11(-0.68%) |
Feb 17, 2004 | 15.81 | 15.86 | 15.73 | 15.83 | 252,636 | +0.25(+1.58%) |
Feb 13, 2004 | 15.82 | 15.82 | 15.46 | 15.59 | 343,169 | -0.24(-1.49%) |
Feb 12, 2004 | 15.75 | 16.02 | 15.75 | 15.82 | 560,938 | -0.21(-1.29%) |
Feb 11, 2004 | 15.72 | 16.03 | 15.68 | 16.03 | 177,396 | +0.28(+1.76%) |
Feb 10, 2004 | 15.62 | 15.79 | 15.59 | 15.75 | 201,864 | +0.02(+0.13%) |
Feb 09, 2004 | 15.67 | 15.75 | 15.64 | 15.73 | 305,855 | +0.16(+1.00%) |
Feb 06, 2004 | 15.42 | 15.60 | 15.42 | 15.57 | 297,903 | +0.26(+1.67%) |
Feb 05, 2004 | 15.49 | 15.52 | 15.32 | 15.32 | 384,765 | +0.03(+0.20%) |
Feb 04, 2004 | 15.34 | 15.40 | 15.24 | 15.29 | 519,953 | -0.11(-0.72%) |
Feb 03, 2004 | 15.35 | 15.43 | 15.30 | 15.40 | 294,844 | +0.09(+0.62%) |
Feb 02, 2004 | 15.26 | 15.32 | 15.19 | 15.30 | 949,374 | +0.07(+0.43%) |
Jan 30, 2004 | 15.15 | 15.28 | 15.10 | 15.24 | 341,946 | +0.09(+0.63%) |
Jan 29, 2004 | 15.32 | 15.36 | 15.14 | 15.14 | 540,140 | -0.22(-1.40%) |
Jan 28, 2004 | 15.41 | 15.55 | 15.34 | 15.36 | 707,137 | -0.05(-0.34%) |
Jan 27, 2004 | 15.38 | 15.49 | 15.38 | 15.41 | 308,302 | -0.08(-0.50%) |
Jan 26, 2004 | 15.61 | 15.61 | 15.43 | 15.49 | 269,152 | -0.07(-0.42%) |
Jan 23, 2004 | 15.72 | 15.74 | 15.55 | 15.55 | 407,399 | -0.22(-1.41%) |
Jan 22, 2004 | 15.80 | 15.82 | 15.69 | 15.78 | 1,630,820 | -0.05(-0.30%) |
Jan 21, 2004 | 15.76 | 15.87 | 15.72 | 15.82 | 430,032 | +0.30(+1.92%) |
Jan 20, 2004 | 15.48 | 15.55 | 15.42 | 15.53 | 536,470 | +0.43(+2.85%) |
Jan 16, 2004 | 15.01 | 15.12 | 14.97 | 15.10 | 441,655 | -0.16(-1.05%) |
Jan 15, 2004 | 15.30 | 15.37 | 15.20 | 15.26 | 375,590 | -0.11(-0.70%) |
Jan 14, 2004 | 15.28 | 15.38 | 15.23 | 15.37 | 269,764 | -0.08(-0.54%) |
Jan 13, 2004 | 15.48 | 15.53 | 15.44 | 15.45 | 211,040 | +0.00(+0.00%) |
Jan 12, 2004 | 15.42 | 15.46 | 15.38 | 15.45 | 343,781 | +0.04(+0.27%) |
Jan 09, 2004 | 15.37 | 15.49 | 15.35 | 15.41 | 226,332 | -0.25(-1.63%) |
Jan 08, 2004 | 15.54 | 15.69 | 15.45 | 15.66 | 253,248 | +0.15(+0.99%) |
Jan 07, 2004 | 15.57 | 15.57 | 15.44 | 15.51 | 821,527 | -0.60(-3.73%) |
Jan 06, 2004 | 16.02 | 16.12 | 15.97 | 16.11 | 467,346 | +0.00(+0.03%) |
Jan 05, 2004 | 15.93 | 16.14 | 15.93 | 16.11 | 316,866 | +0.27(+1.69%) |
Jan 02, 2004 | 15.76 | 15.87 | 15.70 | 15.84 | 242,849 | +0.31(+2.00%) |
Dec 31, 2003 | 15.52 | 15.58 | 15.50 | 15.53 | 166,996 | +0.05(+0.32%) |
Dec 30, 2003 | 15.52 | 15.56 | 15.37 | 15.48 | 433,702 | -0.02(-0.13%) |
Dec 29, 2003 | 15.37 | 15.51 | 15.30 | 15.50 | 371,920 | +0.13(+0.86%) |
Dec 26, 2003 | 15.39 | 15.42 | 15.37 | 15.37 | 153,539 | -0.03(-0.17%) |
Dec 24, 2003 | 15.16 | 15.40 | 15.16 | 15.39 | 247,742 | +0.15(+0.98%) |
Dec 23, 2003 | 15.15 | 15.29 | 15.14 | 15.24 | 304,020 | -0.08(-0.50%) |
Dec 22, 2003 | 15.32 | 15.45 | 15.26 | 15.32 | 308,913 | +0.00(+0.00%) |
Dec 19, 2003 | 15.35 | 15.37 | 15.28 | 15.32 | 331,547 | -0.05(-0.30%) |
Dec 18, 2003 | 15.19 | 15.20 | 15.19 | 15.37 | 551,151 | +0.24(+1.57%) |
Dec 17, 2003 | 15.00 | 15.13 | 15.00 | 15.13 | 319,924 | +0.18(+1.18%) |
Dec 16, 2003 | 14.91 | 14.99 | 14.91 | 14.95 | 332,158 | +0.17(+1.16%) |
Dec 15, 2003 | 14.84 | 14.91 | 14.77 | 14.78 | 276,493 | -0.06(-0.43%) |
Dec 12, 2003 | 14.72 | 14.84 | 14.77 | 14.84 | 549,316 | +0.12(+0.83%) |
Dec 11, 2003 | 14.54 | 14.75 | 14.52 | 14.72 | 340,111 | +0.25(+1.72%) |
Dec 10, 2003 | 14.57 | 14.58 | 14.45 | 14.47 | 371,308 | -0.10(-0.68%) |
Dec 09, 2003 | 14.35 | 14.61 | 14.52 | 14.57 | 274,658 | +0.22(+1.53%) |
Dec 08, 2003 | 14.31 | 14.32 | 14.29 | 14.35 | 293,009 | +0.11(+0.79%) |
Dec 05, 2003 | 14.16 | 14.28 | 14.15 | 14.24 | 199,417 | +0.04(+0.29%) |
Dec 04, 2003 | 14.12 | 14.21 | 14.05 | 14.20 | 330,323 | -0.02(-0.13%) |
Dec 03, 2003 | 14.23 | 14.26 | 14.18 | 14.22 | 313,195 | -0.02(-0.15%) |
Dec 02, 2003 | 14.16 | 14.25 | 14.15 | 14.24 | 319,312 | +0.01(+0.10%) |
Dec 01, 2003 | 14.12 | 14.24 | 14.11 | 14.22 | 891,873 | +0.28(+1.98%) |
Nov 28, 2003 | 13.84 | 13.98 | 13.84 | 13.95 | 2,051,065 | +0.16(+1.15%) |
Nov 26, 2003 | 13.77 | 13.81 | 13.75 | 13.79 | 1,194,670 | +0.17(+1.26%) |
Nov 25, 2003 | 13.58 | 13.62 | 13.57 | 13.62 | 1,378,183 | +0.13(+0.98%) |
Nov 24, 2003 | 13.46 | 13.50 | 13.42 | 13.49 | 179,842 | +0.08(+0.60%) |
Nov 21, 2003 | 13.43 | 13.43 | 13.37 | 13.40 | 270,376 | -0.03(-0.21%) |
Nov 20, 2003 | 13.42 | 13.51 | 13.39 | 13.43 | 1,025,226 | -0.04(-0.28%) |
Nov 19, 2003 | 13.50 | 13.50 | 13.42 | 13.47 | 423,303 | +0.00(+0.01%) |
Nov 18, 2003 | 13.38 | 13.50 | 13.36 | 13.47 | 395,776 | +0.11(+0.84%) |
Nov 17, 2003 | 13.41 | 13.41 | 13.29 | 13.36 | 237,343 | -0.14(-1.04%) |
Nov 14, 2003 | 13.42 | 13.58 | 13.42 | 13.50 | 203,699 | +0.15(+1.11%) |
Nov 13, 2003 | 13.16 | 13.35 | 13.15 | 13.35 | 236,120 | +0.16(+1.18%) |
Nov 12, 2003 | 13.09 | 13.20 | 13.04 | 13.19 | 323,594 | +0.13(+0.98%) |
Nov 11, 2003 | 12.99 | 13.08 | 12.97 | 13.06 | 376,201 | +0.00(+0.03%) |
Nov 10, 2003 | 13.09 | 13.09 | 13.02 | 13.06 | 121,118 | -0.07(-0.50%) |
Nov 07, 2003 | 12.97 | 13.16 | 12.97 | 13.13 | 135,188 | +0.11(+0.82%) |
Nov 06, 2003 | 12.98 | 13.05 | 12.98 | 13.02 | 188,406 | +0.10(+0.76%) |
Nov 05, 2003 | 13.09 | 12.93 | 12.88 | 12.92 | 130,906 | -0.12(-0.94%) |
Nov 04, 2003 | 13.09 | 13.11 | 13.05 | 13.05 | 124,788 | +0.01(+0.10%) |