Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 20.19 | 20.25 | 20.01 | 20.15 | 253,253 | +0.04(+0.20%) |
Nov 29, 2004 | 20.22 | 20.24 | 20.04 | 20.11 | 248,360 | -0.13(-0.62%) |
Nov 26, 2004 | 20.14 | 20.35 | 20.08 | 20.23 | 161,495 | +0.36(+1.83%) |
Nov 24, 2004 | 19.82 | 19.88 | 19.71 | 19.87 | 301,580 | +0.25(+1.25%) |
Nov 23, 2004 | 19.58 | 19.65 | 19.54 | 19.62 | 460,628 | -0.07(-0.37%) |
Nov 22, 2004 | 19.53 | 19.71 | 19.53 | 19.70 | 571,962 | +0.08(+0.41%) |
Nov 19, 2004 | 19.69 | 19.73 | 19.58 | 19.62 | 456,958 | +0.20(+1.01%) |
Nov 18, 2004 | 19.51 | 19.57 | 19.38 | 19.42 | 264,876 | -0.13(-0.67%) |
Nov 17, 2004 | 19.42 | 19.57 | 19.39 | 19.55 | 647,204 | +0.35(+1.82%) |
Nov 16, 2004 | 19.26 | 19.31 | 19.20 | 19.20 | 366,422 | -0.22(-1.11%) |
Nov 15, 2004 | 19.61 | 19.61 | 19.38 | 19.42 | 314,426 | -0.25(-1.26%) |
Nov 12, 2004 | 19.41 | 19.72 | 19.39 | 19.67 | 543,823 | +0.00(+0.00%) |
Nov 11, 2004 | 19.53 | 19.67 | 19.48 | 19.67 | 288,122 | +0.30(+1.54%) |
Nov 10, 2004 | 19.24 | 19.39 | 19.17 | 19.37 | 814,205 | +0.04(+0.23%) |
Nov 09, 2004 | 19.38 | 19.44 | 19.26 | 19.32 | 231,231 | -0.06(-0.32%) |
Nov 08, 2004 | 19.39 | 19.47 | 19.33 | 19.38 | 598,878 | -0.18(-0.89%) |
Nov 05, 2004 | 19.36 | 19.57 | 19.36 | 19.56 | 576,244 | +0.01(+0.05%) |
Nov 04, 2004 | 19.38 | 19.55 | 19.32 | 19.55 | 516,907 | +0.39(+2.04%) |
Nov 03, 2004 | 19.10 | 19.16 | 18.99 | 19.16 | 514,460 | +0.56(+3.01%) |
Nov 02, 2004 | 18.70 | 18.76 | 18.55 | 18.60 | 198,198 | -0.12(-0.65%) |
Nov 01, 2004 | 18.76 | 18.82 | 18.61 | 18.72 | 426,983 | +0.01(+0.08%) |
Oct 29, 2004 | 18.57 | 18.72 | 18.57 | 18.71 | 225,726 | +0.09(+0.51%) |
Oct 28, 2004 | 18.58 | 18.83 | 18.56 | 18.61 | 378,657 | -0.06(-0.34%) |
Oct 27, 2004 | 18.81 | 18.87 | 18.59 | 18.68 | 858,249 | +0.15(+0.79%) |
Oct 26, 2004 | 18.43 | 18.53 | 18.36 | 18.53 | 457,569 | +0.01(+0.04%) |
Oct 25, 2004 | 18.53 | 18.59 | 18.44 | 18.52 | 128,462 | -0.14(-0.74%) |
Oct 22, 2004 | 18.67 | 18.72 | 18.65 | 18.66 | 344,400 | +0.06(+0.30%) |
Oct 21, 2004 | 18.55 | 18.68 | 18.53 | 18.60 | 181,682 | +0.11(+0.61%) |
Oct 20, 2004 | 18.35 | 18.51 | 18.34 | 18.49 | 127,850 | +0.15(+0.81%) |
Oct 19, 2004 | 18.41 | 18.46 | 18.32 | 18.34 | 660,662 | +0.07(+0.37%) |
Oct 18, 2004 | 18.43 | 18.45 | 18.26 | 18.28 | 310,144 | -0.20(-1.06%) |
Oct 15, 2004 | 18.38 | 18.50 | 18.29 | 18.47 | 357,247 | +0.25(+1.39%) |
Oct 14, 2004 | 18.16 | 18.28 | 18.16 | 18.22 | 428,818 | +0.14(+0.76%) |
Oct 13, 2004 | 18.07 | 18.14 | 17.95 | 18.08 | 526,083 | -0.39(-2.09%) |
Oct 12, 2004 | 18.52 | 18.53 | 18.42 | 18.47 | 379,880 | -0.33(-1.77%) |
Oct 11, 2004 | 18.86 | 18.86 | 18.72 | 18.80 | 250,807 | -0.06(-0.30%) |
Oct 08, 2004 | 18.89 | 18.97 | 18.79 | 18.86 | 579,303 | +0.06(+0.31%) |
Oct 07, 2004 | 18.77 | 18.88 | 18.69 | 18.80 | 533,423 | -0.02(-0.09%) |
Oct 06, 2004 | 18.74 | 18.86 | 18.66 | 18.82 | 530,976 | +0.03(+0.18%) |
Oct 05, 2004 | 18.67 | 18.84 | 18.67 | 18.78 | 311,367 | +0.21(+1.13%) |
Oct 04, 2004 | 18.69 | 18.69 | 18.52 | 18.57 | 463,075 | -0.19(-1.04%) |
Oct 01, 2004 | 18.67 | 18.81 | 18.67 | 18.77 | 985,488 | +0.41(+2.23%) |
Sep 30, 2004 | 18.38 | 18.40 | 18.30 | 18.36 | 912,081 | -0.16(-0.84%) |
Sep 29, 2004 | 18.54 | 18.62 | 18.41 | 18.51 | 323,602 | -0.21(-1.10%) |
Sep 28, 2004 | 18.70 | 18.83 | 18.66 | 18.72 | 1,135,360 | +0.22(+1.19%) |
Sep 27, 2004 | 18.40 | 18.50 | 18.39 | 18.50 | 429,430 | +0.35(+1.95%) |
Sep 24, 2004 | 18.21 | 18.24 | 18.10 | 18.15 | 434,936 | +0.13(+0.74%) |
Sep 23, 2004 | 18.12 | 18.16 | 17.98 | 18.01 | 701,648 | +0.03(+0.17%) |
Sep 22, 2004 | 18.00 | 18.03 | 17.91 | 17.98 | 346,236 | -0.11(-0.60%) |
Sep 21, 2004 | 17.95 | 18.12 | 17.89 | 18.09 | 828,275 | +0.57(+3.28%) |
Sep 20, 2004 | 17.52 | 17.54 | 17.49 | 17.52 | 244,078 | -0.07(-0.41%) |
Sep 17, 2004 | 17.55 | 17.60 | 17.50 | 17.59 | 189,022 | +0.18(+1.01%) |
Sep 16, 2004 | 17.28 | 17.46 | 17.24 | 17.41 | 346,236 | +0.02(+0.11%) |
Sep 15, 2004 | 17.48 | 17.48 | 17.33 | 17.39 | 340,730 | -0.17(-0.94%) |
Sep 14, 2004 | 17.52 | 17.61 | 17.51 | 17.56 | 171,894 | -0.05(-0.28%) |
Sep 13, 2004 | 17.45 | 17.65 | 17.43 | 17.61 | 227,561 | +0.06(+0.35%) |
Sep 10, 2004 | 17.61 | 17.66 | 17.53 | 17.54 | 299,133 | +0.02(+0.11%) |
Sep 09, 2004 | 17.34 | 17.52 | 17.31 | 17.52 | 275,276 | +0.16(+0.89%) |
Sep 08, 2004 | 17.09 | 17.42 | 17.09 | 17.37 | 283,840 | -0.02(-0.09%) |
Sep 07, 2004 | 17.33 | 17.39 | 17.21 | 17.39 | 293,627 | -0.02(-0.11%) |
Sep 03, 2004 | 17.35 | 17.41 | 17.30 | 17.40 | 327,884 | +0.07(+0.40%) |
Sep 02, 2004 | 17.20 | 17.35 | 17.20 | 17.34 | 229,396 | +0.29(+1.68%) |
Sep 01, 2004 | 16.99 | 17.07 | 16.95 | 17.05 | 383,551 | +0.23(+1.38%) |
Aug 31, 2004 | 16.72 | 16.82 | 16.70 | 16.82 | 232,455 | +0.17(+0.99%) |
Aug 30, 2004 | 16.68 | 16.75 | 16.62 | 16.65 | 162,718 | -0.03(-0.19%) |
Aug 27, 2004 | 16.65 | 16.71 | 16.57 | 16.68 | 242,242 | +0.08(+0.48%) |
Aug 26, 2004 | 16.43 | 16.60 | 16.41 | 16.60 | 426,983 | +0.07(+0.42%) |
Aug 25, 2004 | 16.43 | 16.56 | 16.40 | 16.54 | 188,411 | +0.08(+0.48%) |
Aug 24, 2004 | 16.45 | 16.48 | 16.38 | 16.46 | 346,847 | -0.05(-0.33%) |
Aug 23, 2004 | 16.64 | 16.68 | 16.50 | 16.51 | 415,360 | -0.27(-1.61%) |
Aug 20, 2004 | 16.74 | 16.83 | 16.70 | 16.78 | 390,280 | +0.04(+0.21%) |
Aug 19, 2004 | 16.81 | 16.85 | 16.71 | 16.74 | 591,537 | -0.03(-0.17%) |
Aug 18, 2004 | 16.64 | 16.81 | 16.64 | 16.77 | 707,765 | +0.09(+0.56%) |
Aug 17, 2004 | 16.83 | 16.83 | 16.63 | 16.68 | 409,243 | -0.25(-1.47%) |
Aug 16, 2004 | 16.86 | 17.03 | 16.80 | 16.93 | 436,771 | +0.10(+0.60%) |
Aug 13, 2004 | 16.81 | 16.88 | 16.77 | 16.83 | 433,712 | +0.24(+1.43%) |
Aug 12, 2004 | 16.71 | 16.76 | 16.59 | 16.59 | 271,605 | -0.05(-0.31%) |
Aug 11, 2004 | 16.64 | 16.65 | 16.49 | 16.64 | 274,052 | -0.09(-0.55%) |
Aug 10, 2004 | 16.81 | 16.91 | 16.73 | 16.73 | 458,181 | +0.16(+0.95%) |
Aug 09, 2004 | 16.58 | 16.66 | 16.53 | 16.58 | 256,312 | +0.11(+0.66%) |
Aug 06, 2004 | 16.71 | 16.75 | 16.46 | 16.47 | 322,990 | -0.04(-0.22%) |
Aug 05, 2004 | 16.63 | 16.63 | 16.50 | 16.50 | 278,334 | -0.12(-0.74%) |
Aug 04, 2004 | 16.63 | 16.73 | 16.58 | 16.63 | 367,034 | -0.20(-1.20%) |
Aug 03, 2004 | 16.87 | 16.92 | 16.81 | 16.83 | 230,008 | +0.10(+0.63%) |
Aug 02, 2004 | 16.70 | 16.78 | 16.63 | 16.72 | 261,818 | -0.07(-0.41%) |
Jul 30, 2004 | 16.77 | 16.94 | 16.76 | 16.79 | 297,298 | +0.19(+1.17%) |
Jul 29, 2004 | 16.46 | 16.67 | 16.43 | 16.60 | 412,302 | +0.33(+2.01%) |
Jul 28, 2004 | 16.18 | 16.27 | 16.08 | 16.27 | 442,276 | +0.06(+0.38%) |
Jul 27, 2004 | 16.18 | 16.26 | 16.01 | 16.21 | 214,103 | +0.02(+0.13%) |
Jul 26, 2004 | 16.29 | 16.31 | 16.13 | 16.19 | 266,711 | -0.21(-1.26%) |
Jul 23, 2004 | 16.45 | 16.49 | 16.29 | 16.39 | 386,609 | -0.18(-1.11%) |
Jul 22, 2004 | 16.51 | 16.61 | 16.49 | 16.58 | 212,880 | -0.04(-0.26%) |
Jul 21, 2004 | 16.72 | 16.74 | 16.59 | 16.62 | 418,419 | -0.23(-1.38%) |
Jul 20, 2004 | 16.87 | 16.95 | 16.84 | 16.85 | 499,167 | -0.13(-0.76%) |
Jul 19, 2004 | 16.94 | 17.07 | 16.91 | 16.98 | 391,503 | -0.07(-0.39%) |
Jul 16, 2004 | 17.06 | 17.09 | 16.98 | 17.05 | 411,078 | +0.25(+1.50%) |
Jul 15, 2004 | 17.06 | 17.06 | 16.79 | 16.80 | 347,459 | -0.17(-0.99%) |
Jul 14, 2004 | 16.77 | 16.98 | 16.77 | 16.97 | 144,978 | +0.17(+0.99%) |
Jul 13, 2004 | 16.80 | 16.83 | 16.74 | 16.80 | 223,891 | -0.17(-0.99%) |
Jul 12, 2004 | 17.06 | 17.06 | 16.93 | 16.97 | 256,924 | -0.23(-1.34%) |
Jul 09, 2004 | 17.07 | 17.24 | 17.04 | 17.20 | 460,016 | +0.23(+1.35%) |
Jul 08, 2004 | 16.82 | 17.05 | 16.82 | 16.97 | 604,383 | +0.12(+0.73%) |
Jul 07, 2004 | 16.78 | 16.89 | 16.73 | 16.85 | 325,437 | +0.07(+0.40%) |
Jul 06, 2004 | 16.76 | 16.83 | 16.70 | 16.78 | 387,221 | +0.27(+1.62%) |
Jul 02, 2004 | 16.37 | 16.51 | 16.36 | 16.51 | 401,291 | +0.22(+1.38%) |
Jul 01, 2004 | 16.40 | 16.43 | 16.17 | 16.29 | 453,899 | -0.12(-0.71%) |
Jun 30, 2004 | 16.31 | 16.44 | 16.20 | 16.40 | 524,859 | -0.03(-0.17%) |
Jun 29, 2004 | 16.40 | 16.47 | 16.38 | 16.43 | 256,924 | -0.21(-1.28%) |
Jun 28, 2004 | 16.72 | 16.76 | 16.59 | 16.64 | 412,302 | -0.10(-0.62%) |
Jun 25, 2004 | 16.70 | 16.84 | 16.69 | 16.75 | 373,151 | -0.11(-0.68%) |
Jun 24, 2004 | 16.80 | 16.93 | 16.80 | 16.86 | 361,529 | -0.03(-0.20%) |
Jun 23, 2004 | 16.77 | 16.89 | 16.68 | 16.89 | 576,244 | +0.01(+0.05%) |
Jun 22, 2004 | 16.76 | 16.90 | 16.76 | 16.89 | 391,503 | -0.11(-0.62%) |
Jun 21, 2004 | 16.95 | 17.06 | 16.90 | 16.99 | 361,529 | -0.73(-4.11%) |
Jun 18, 2004 | 17.60 | 17.81 | 17.59 | 17.72 | 345,012 | +0.13(+0.72%) |
Jun 17, 2004 | 17.45 | 17.63 | 17.38 | 17.59 | 230,008 | +0.26(+1.53%) |
Jun 16, 2004 | 17.49 | 17.50 | 17.28 | 17.33 | 433,712 | -0.05(-0.26%) |
Jun 15, 2004 | 17.23 | 17.46 | 17.23 | 17.38 | 437,994 | +0.49(+2.88%) |
Jun 14, 2004 | 16.93 | 17.05 | 16.85 | 16.89 | 2,114,120 | -0.17(-0.97%) |
Jun 10, 2004 | 16.94 | 17.11 | 16.92 | 17.05 | 283,228 | +0.20(+1.20%) |
Jun 09, 2004 | 16.97 | 16.97 | 16.78 | 16.85 | 507,731 | -0.28(-1.64%) |
Jun 08, 2004 | 17.25 | 17.30 | 17.07 | 17.13 | 381,716 | -0.12(-0.67%) |
Jun 07, 2004 | 17.13 | 17.27 | 17.13 | 17.25 | 234,290 | +0.37(+2.18%) |
Jun 04, 2004 | 16.79 | 16.98 | 16.78 | 16.88 | 288,122 | +0.12(+0.73%) |
Jun 03, 2004 | 16.82 | 16.82 | 16.74 | 16.76 | 187,187 | -0.11(-0.64%) |
Jun 02, 2004 | 16.97 | 17.00 | 16.79 | 16.87 | 238,572 | +0.00(+0.00%) |
Jun 01, 2004 | 16.76 | 16.87 | 16.71 | 16.87 | 203,092 | +0.27(+1.62%) |
May 28, 2004 | 16.71 | 16.71 | 16.59 | 16.60 | 274,664 | -0.11(-0.67%) |
May 27, 2004 | 16.92 | 16.94 | 16.69 | 16.71 | 525,471 | +0.16(+0.98%) |
May 26, 2004 | 16.64 | 16.66 | 16.53 | 16.55 | 192,693 | -0.01(-0.08%) |
May 25, 2004 | 16.54 | 16.64 | 16.45 | 16.56 | 288,733 | +0.36(+2.22%) |
May 24, 2004 | 16.05 | 16.24 | 16.04 | 16.20 | 967,136 | +0.15(+0.94%) |
May 21, 2004 | 16.21 | 16.22 | 16.01 | 16.05 | 311,367 | +0.08(+0.52%) |
May 20, 2004 | 15.95 | 16.16 | 15.95 | 15.97 | 1,236,295 | -0.06(-0.38%) |
May 19, 2004 | 16.10 | 16.19 | 15.99 | 16.03 | 307,697 | +0.12(+0.75%) |
May 18, 2004 | 15.98 | 16.01 | 15.91 | 15.91 | 235,513 | -0.21(-1.31%) |
May 17, 2004 | 16.26 | 16.30 | 16.07 | 16.12 | 254,477 | -0.03(-0.20%) |
May 14, 2004 | 16.12 | 16.28 | 16.06 | 16.15 | 397,009 | +0.09(+0.56%) |
May 13, 2004 | 16.05 | 16.14 | 16.01 | 16.06 | 270,993 | -0.14(-0.86%) |
May 12, 2004 | 16.19 | 16.28 | 16.03 | 16.20 | 305,862 | +0.02(+0.10%) |
May 11, 2004 | 15.93 | 16.18 | 15.93 | 16.18 | 775,666 | +0.20(+1.26%) |
May 10, 2004 | 16.07 | 16.12 | 15.91 | 15.98 | 342,565 | -0.51(-3.11%) |
May 07, 2004 | 16.63 | 16.68 | 16.45 | 16.50 | 679,014 | -0.41(-2.41%) |
May 06, 2004 | 17.08 | 17.12 | 16.90 | 16.90 | 855,802 | -0.45(-2.59%) |
May 05, 2004 | 17.22 | 17.43 | 17.20 | 17.35 | 709,600 | +0.34(+1.97%) |
May 04, 2004 | 16.92 | 17.09 | 16.92 | 17.02 | 527,918 | +0.21(+1.26%) |
May 03, 2004 | 16.63 | 16.81 | 16.61 | 16.80 | 500,390 | +0.15(+0.90%) |
Apr 30, 2004 | 16.58 | 16.68 | 16.55 | 16.65 | 661,274 | +0.19(+1.14%) |
Apr 29, 2004 | 16.58 | 16.67 | 16.43 | 16.47 | 463,075 | -0.18(-1.07%) |
Apr 28, 2004 | 16.84 | 16.84 | 16.64 | 16.64 | 299,745 | -0.32(-1.90%) |
Apr 27, 2004 | 16.80 | 17.00 | 16.80 | 16.97 | 440,441 | +0.17(+1.00%) |
Apr 26, 2004 | 16.89 | 16.93 | 16.76 | 16.80 | 291,792 | -0.03(-0.20%) |
Apr 23, 2004 | 16.78 | 16.83 | 16.71 | 16.83 | 235,513 | -0.10(-0.61%) |
Apr 22, 2004 | 16.68 | 16.94 | 16.68 | 16.94 | 740,186 | +0.14(+0.83%) |
Apr 21, 2004 | 16.72 | 16.83 | 16.71 | 16.80 | 1,295,020 | +0.05(+0.30%) |
Apr 20, 2004 | 16.89 | 17.00 | 16.72 | 16.75 | 1,376,380 | -0.37(-2.17%) |
Apr 19, 2004 | 17.03 | 17.16 | 16.99 | 17.12 | 1,539,098 | +0.10(+0.59%) |
Apr 16, 2004 | 16.92 | 17.13 | 16.92 | 17.02 | 969,583 | +0.13(+0.79%) |
Apr 15, 2004 | 16.84 | 16.91 | 16.78 | 16.88 | 461,852 | +0.23(+1.40%) |
Apr 14, 2004 | 16.53 | 16.72 | 16.53 | 16.65 | 315,038 | -0.06(-0.36%) |
Apr 13, 2004 | 16.78 | 16.83 | 16.71 | 16.71 | 343,789 | -0.10(-0.57%) |
Apr 12, 2004 | 16.80 | 16.85 | 16.76 | 16.81 | 460,016 | +0.19(+1.15%) |
Apr 08, 2004 | 16.62 | 16.69 | 16.58 | 16.62 | 343,177 | +0.08(+0.47%) |
Apr 07, 2004 | 16.62 | 16.63 | 16.42 | 16.54 | 1,339,065 | -0.15(-0.91%) |
Apr 06, 2004 | 16.76 | 16.81 | 16.63 | 16.69 | 718,776 | +0.03(+0.19%) |
Apr 05, 2004 | 16.50 | 16.66 | 16.49 | 16.66 | 278,946 | +0.04(+0.23%) |
Apr 02, 2004 | 16.53 | 16.66 | 16.52 | 16.62 | 302,191 | +0.05(+0.32%) |
Apr 01, 2004 | 16.43 | 16.63 | 16.42 | 16.57 | 989,158 | +0.07(+0.40%) |
Mar 31, 2004 | 16.47 | 16.54 | 16.41 | 16.50 | 583,585 | +0.20(+1.25%) |
Mar 30, 2004 | 16.20 | 16.33 | 16.20 | 16.30 | 258,147 | +0.18(+1.10%) |
Mar 29, 2004 | 16.04 | 16.17 | 16.03 | 16.12 | 398,844 | +0.17(+1.10%) |
Mar 26, 2004 | 15.80 | 15.97 | 15.80 | 15.95 | 315,038 | +0.25(+1.61%) |
Mar 25, 2004 | 15.63 | 15.75 | 15.58 | 15.69 | 487,544 | -0.04(-0.25%) |
Mar 24, 2004 | 15.92 | 15.94 | 15.73 | 15.73 | 663,721 | -0.34(-2.09%) |
Mar 23, 2004 | 16.00 | 16.08 | 15.92 | 16.07 | 341,954 | -0.06(-0.35%) |
Mar 22, 2004 | 16.37 | 16.38 | 16.11 | 16.12 | 280,169 | -0.17(-1.06%) |
Mar 19, 2004 | 16.50 | 16.54 | 16.30 | 16.30 | 546,881 | -0.03(-0.20%) |
Mar 18, 2004 | 16.20 | 16.54 | 16.20 | 16.33 | 337,671 | +0.23(+1.42%) |
Mar 17, 2004 | 15.89 | 16.12 | 15.86 | 16.10 | 522,412 | +0.07(+0.41%) |
Mar 16, 2004 | 16.10 | 16.15 | 15.95 | 16.04 | 384,774 | -0.08(-0.51%) |
Mar 15, 2004 | 16.20 | 16.22 | 16.00 | 16.12 | 408,020 | +0.01(+0.08%) |
Mar 12, 2004 | 15.92 | 16.18 | 15.87 | 16.11 | 696,142 | -0.10(-0.59%) |
Mar 11, 2004 | 16.31 | 16.41 | 16.20 | 16.20 | 971,418 | -0.33(-1.99%) |
Mar 10, 2004 | 16.56 | 16.65 | 16.53 | 16.53 | 665,556 | +0.04(+0.22%) |
Mar 09, 2004 | 16.52 | 16.59 | 16.43 | 16.49 | 381,104 | +0.03(+0.19%) |
Mar 08, 2004 | 16.40 | 16.55 | 16.40 | 16.46 | 257,536 | +0.15(+0.91%) |
Mar 05, 2004 | 16.18 | 16.38 | 16.18 | 16.31 | 492,438 | +0.17(+1.08%) |
Mar 04, 2004 | 16.01 | 16.18 | 16.00 | 16.14 | 567,068 | -0.04(-0.27%) |
Mar 03, 2004 | 16.16 | 16.29 | 16.01 | 16.18 | 362,140 | -0.09(-0.55%) |
Mar 02, 2004 | 16.45 | 16.46 | 16.22 | 16.27 | 1,511,571 | -0.29(-1.77%) |
Mar 01, 2004 | 16.42 | 16.58 | 16.40 | 16.57 | 847,850 | +0.41(+2.55%) |
Feb 27, 2004 | 16.04 | 16.20 | 16.04 | 16.15 | 553,610 | -0.03(-0.16%) |
Feb 26, 2004 | 16.02 | 16.21 | 15.94 | 16.18 | 513,236 | +0.14(+0.90%) |
Feb 25, 2004 | 16.06 | 16.11 | 15.93 | 16.04 | 1,550,721 | -0.09(-0.59%) |
Feb 24, 2004 | 15.99 | 16.15 | 15.99 | 16.13 | 844,791 | +0.13(+0.80%) |
Feb 23, 2004 | 15.96 | 16.04 | 15.92 | 16.00 | 269,770 | +0.24(+1.53%) |
Feb 20, 2004 | 15.96 | 15.96 | 15.64 | 15.76 | 322,990 | -0.10(-0.62%) |
Feb 19, 2004 | 15.85 | 15.92 | 15.81 | 15.86 | 290,569 | +0.13(+0.85%) |
Feb 18, 2004 | 15.84 | 15.87 | 15.70 | 15.73 | 201,257 | -0.11(-0.68%) |
Feb 17, 2004 | 15.81 | 15.86 | 15.73 | 15.83 | 252,642 | +0.25(+1.58%) |
Feb 13, 2004 | 15.82 | 15.82 | 15.46 | 15.59 | 343,177 | -0.24(-1.49%) |
Feb 12, 2004 | 15.75 | 16.02 | 15.75 | 15.82 | 560,951 | -0.21(-1.29%) |
Feb 11, 2004 | 15.72 | 16.03 | 15.68 | 16.03 | 177,400 | +0.28(+1.76%) |
Feb 10, 2004 | 15.62 | 15.79 | 15.59 | 15.75 | 201,869 | +0.02(+0.14%) |
Feb 09, 2004 | 15.67 | 15.75 | 15.64 | 15.73 | 305,862 | +0.16(+1.00%) |
Feb 06, 2004 | 15.42 | 15.60 | 15.42 | 15.57 | 297,909 | +0.25(+1.66%) |
Feb 05, 2004 | 15.49 | 15.52 | 15.32 | 15.32 | 384,774 | +0.03(+0.20%) |
Feb 04, 2004 | 15.34 | 15.40 | 15.24 | 15.29 | 519,965 | -0.11(-0.72%) |
Feb 03, 2004 | 15.35 | 15.43 | 15.30 | 15.40 | 294,851 | +0.09(+0.62%) |
Feb 02, 2004 | 15.26 | 15.32 | 15.19 | 15.30 | 949,396 | +0.07(+0.43%) |
Jan 30, 2004 | 15.15 | 15.28 | 15.10 | 15.24 | 341,954 | +0.09(+0.63%) |
Jan 29, 2004 | 15.32 | 15.36 | 15.14 | 15.14 | 540,152 | -0.22(-1.40%) |
Jan 28, 2004 | 15.41 | 15.55 | 15.34 | 15.36 | 707,153 | -0.05(-0.34%) |
Jan 27, 2004 | 15.38 | 15.49 | 15.38 | 15.41 | 308,309 | -0.08(-0.50%) |
Jan 26, 2004 | 15.61 | 15.61 | 15.43 | 15.49 | 269,158 | -0.07(-0.42%) |
Jan 23, 2004 | 15.72 | 15.74 | 15.55 | 15.55 | 407,408 | -0.22(-1.41%) |
Jan 22, 2004 | 15.80 | 15.82 | 15.69 | 15.78 | 1,630,857 | -0.05(-0.30%) |
Jan 21, 2004 | 15.76 | 15.87 | 15.72 | 15.82 | 430,042 | +0.30(+1.92%) |
Jan 20, 2004 | 15.48 | 15.55 | 15.42 | 15.53 | 536,482 | +0.43(+2.85%) |
Jan 16, 2004 | 15.01 | 15.12 | 14.97 | 15.10 | 441,665 | -0.16(-1.05%) |
Jan 15, 2004 | 15.30 | 15.37 | 15.19 | 15.26 | 375,598 | -0.11(-0.70%) |
Jan 14, 2004 | 15.28 | 15.38 | 15.23 | 15.36 | 269,770 | -0.08(-0.54%) |
Jan 13, 2004 | 15.48 | 15.53 | 15.44 | 15.45 | 211,044 | +0.00(+0.00%) |
Jan 12, 2004 | 15.42 | 15.46 | 15.38 | 15.45 | 343,789 | +0.04(+0.26%) |
Jan 09, 2004 | 15.37 | 15.49 | 15.35 | 15.41 | 226,338 | -0.26(-1.63%) |
Jan 08, 2004 | 15.54 | 15.69 | 15.45 | 15.66 | 253,253 | +0.15(+0.99%) |
Jan 07, 2004 | 15.57 | 15.57 | 15.44 | 15.51 | 821,546 | -0.60(-3.73%) |
Jan 06, 2004 | 16.02 | 16.12 | 15.96 | 16.11 | 467,357 | +0.00(+0.03%) |
Jan 05, 2004 | 15.93 | 16.13 | 15.93 | 16.11 | 316,873 | +0.27(+1.69%) |
Jan 02, 2004 | 15.76 | 15.87 | 15.70 | 15.84 | 242,854 | +0.31(+2.00%) |
Dec 31, 2003 | 15.52 | 15.58 | 15.50 | 15.53 | 167,000 | +0.05(+0.32%) |
Dec 30, 2003 | 15.52 | 15.56 | 15.37 | 15.48 | 433,712 | -0.02(-0.13%) |
Dec 29, 2003 | 15.36 | 15.51 | 15.30 | 15.50 | 371,928 | +0.13(+0.86%) |
Dec 26, 2003 | 15.39 | 15.42 | 15.36 | 15.36 | 153,542 | -0.03(-0.17%) |
Dec 24, 2003 | 15.16 | 15.40 | 15.16 | 15.39 | 247,748 | +0.15(+0.98%) |
Dec 23, 2003 | 15.15 | 15.28 | 15.14 | 15.24 | 304,027 | -0.08(-0.50%) |
Dec 22, 2003 | 15.32 | 15.45 | 15.26 | 15.32 | 308,920 | +0.00(+0.00%) |
Dec 19, 2003 | 15.35 | 15.37 | 15.28 | 15.32 | 331,554 | -0.05(-0.30%) |
Dec 18, 2003 | 15.18 | 15.19 | 15.18 | 15.36 | 551,163 | +0.24(+1.57%) |
Dec 17, 2003 | 15.00 | 15.13 | 15.00 | 15.13 | 319,931 | +0.18(+1.18%) |
Dec 16, 2003 | 14.91 | 14.99 | 14.91 | 14.95 | 332,166 | +0.17(+1.16%) |
Dec 15, 2003 | 14.84 | 14.91 | 14.77 | 14.78 | 276,499 | -0.06(-0.43%) |
Dec 12, 2003 | 14.72 | 14.84 | 14.76 | 14.84 | 549,328 | +0.12(+0.83%) |
Dec 11, 2003 | 14.54 | 14.75 | 14.52 | 14.72 | 340,118 | +0.25(+1.72%) |
Dec 10, 2003 | 14.57 | 14.58 | 14.45 | 14.47 | 371,316 | -0.10(-0.68%) |
Dec 09, 2003 | 14.35 | 14.61 | 14.52 | 14.57 | 274,664 | +0.22(+1.53%) |
Dec 08, 2003 | 14.31 | 14.32 | 14.29 | 14.35 | 293,016 | +0.11(+0.79%) |
Dec 05, 2003 | 14.16 | 14.28 | 14.15 | 14.24 | 199,422 | +0.04(+0.29%) |
Dec 04, 2003 | 14.12 | 14.21 | 14.05 | 14.20 | 330,331 | -0.02(-0.13%) |
Dec 03, 2003 | 14.23 | 14.26 | 14.18 | 14.22 | 313,202 | -0.02(-0.15%) |
Dec 02, 2003 | 14.16 | 14.25 | 14.15 | 14.24 | 319,320 | +0.01(+0.10%) |