Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 34.39 | 34.74 | 34.36 | 34.61 | 537,516 | +0.27(+0.79%) |
Aug 30, 2004 | 34.51 | 34.62 | 34.30 | 34.34 | 669,070 | -0.36(-1.03%) |
Aug 27, 2004 | 34.87 | 34.87 | 34.63 | 34.69 | 400,800 | -0.11(-0.33%) |
Aug 26, 2004 | 34.89 | 34.90 | 34.62 | 34.81 | 558,163 | +0.01(+0.02%) |
Aug 25, 2004 | 34.51 | 34.85 | 34.31 | 34.80 | 835,780 | +0.41(+1.19%) |
Aug 24, 2004 | 34.37 | 34.50 | 34.28 | 34.39 | 749,844 | +0.22(+0.65%) |
Aug 23, 2004 | 34.45 | 34.45 | 34.17 | 34.17 | 946,548 | -0.11(-0.31%) |
Aug 20, 2004 | 34.05 | 34.37 | 33.98 | 34.28 | 659,863 | +0.12(+0.36%) |
Aug 19, 2004 | 34.30 | 34.31 | 34.00 | 34.16 | 507,662 | -0.19(-0.56%) |
Aug 18, 2004 | 34.39 | 34.44 | 34.16 | 34.35 | 1,077,963 | -0.05(-0.15%) |
Aug 17, 2004 | 34.66 | 34.72 | 34.26 | 34.40 | 1,082,287 | -0.15(-0.44%) |
Aug 16, 2004 | 34.21 | 34.65 | 33.99 | 34.55 | 1,400,919 | +0.35(+1.03%) |
Aug 13, 2004 | 33.87 | 34.25 | 33.60 | 34.20 | 888,653 | +0.27(+0.80%) |
Aug 12, 2004 | 34.18 | 34.18 | 33.86 | 33.93 | 812,762 | -0.21(-0.63%) |
Aug 11, 2004 | 33.69 | 34.21 | 33.51 | 34.14 | 825,875 | +0.28(+0.83%) |
Aug 10, 2004 | 33.44 | 33.86 | 33.25 | 33.86 | 683,160 | +0.60(+1.81%) |
Aug 09, 2004 | 33.43 | 33.45 | 33.23 | 33.26 | 854,055 | -0.19(-0.56%) |
Aug 06, 2004 | 33.43 | 33.63 | 33.30 | 33.45 | 831,734 | +0.02(+0.06%) |
Aug 05, 2004 | 33.86 | 33.89 | 33.43 | 33.43 | 927,156 | -0.57(-1.69%) |
Aug 04, 2004 | 33.94 | 34.16 | 33.82 | 34.00 | 892,419 | -0.18(-0.52%) |
Aug 03, 2004 | 34.41 | 34.42 | 34.02 | 34.18 | 858,520 | -0.33(-0.96%) |
Aug 02, 2004 | 34.48 | 34.62 | 34.34 | 34.51 | 1,433,145 | -0.21(-0.62%) |
Jul 30, 2004 | 34.23 | 34.72 | 34.16 | 34.72 | 1,972,894 | +0.49(+1.45%) |
Jul 29, 2004 | 34.01 | 34.35 | 33.83 | 34.23 | 1,572,930 | +0.24(+0.70%) |
Jul 28, 2004 | 32.69 | 34.01 | 32.63 | 33.99 | 2,325,007 | +1.20(+3.65%) |
Jul 27, 2004 | 32.51 | 32.94 | 32.42 | 32.79 | 1,327,818 | +0.47(+1.44%) |
Jul 26, 2004 | 33.12 | 33.12 | 32.28 | 32.33 | 1,699,880 | -0.67(-2.04%) |
Jul 23, 2004 | 33.37 | 33.47 | 32.92 | 33.00 | 1,405,244 | -0.33(-0.99%) |
Jul 22, 2004 | 33.26 | 33.65 | 33.06 | 33.33 | 1,191,939 | +0.18(+0.54%) |
Jul 21, 2004 | 33.58 | 33.69 | 33.15 | 33.15 | 640,332 | -0.16(-0.47%) |
Jul 20, 2004 | 33.82 | 33.83 | 33.29 | 33.31 | 931,481 | -0.31(-0.92%) |
Jul 19, 2004 | 33.65 | 33.78 | 33.46 | 33.62 | 997,328 | +0.33(+0.99%) |
Jul 16, 2004 | 33.55 | 33.55 | 33.20 | 33.29 | 537,516 | -0.08(-0.24%) |
Jul 15, 2004 | 33.40 | 33.51 | 33.17 | 33.37 | 658,468 | -0.10(-0.30%) |
Jul 14, 2004 | 33.20 | 33.75 | 33.11 | 33.47 | 759,331 | +0.32(+0.97%) |
Jul 13, 2004 | 33.33 | 33.43 | 33.03 | 33.15 | 628,614 | -0.24(-0.71%) |
Jul 12, 2004 | 33.29 | 33.44 | 32.98 | 33.38 | 463,299 | +0.21(+0.63%) |
Jul 09, 2004 | 33.22 | 33.25 | 32.97 | 33.17 | 487,294 | +0.14(+0.43%) |
Jul 08, 2004 | 33.07 | 33.41 | 32.95 | 33.03 | 768,259 | +0.01(+0.04%) |
Jul 07, 2004 | 32.90 | 33.11 | 32.62 | 33.02 | 760,307 | -0.02(-0.07%) |
Jul 06, 2004 | 32.62 | 33.07 | 32.54 | 33.04 | 607,967 | +0.42(+1.27%) |
Jul 02, 2004 | 33.12 | 33.21 | 32.46 | 32.62 | 733,801 | -0.59(-1.79%) |
Jul 01, 2004 | 33.20 | 33.32 | 32.97 | 33.22 | 875,958 | +0.05(+0.15%) |
Jun 30, 2004 | 32.80 | 33.33 | 32.76 | 33.17 | 923,111 | +0.24(+0.74%) |
Jun 29, 2004 | 32.42 | 32.94 | 32.29 | 32.92 | 1,230,303 | +0.50(+1.55%) |
Jun 28, 2004 | 32.24 | 32.67 | 32.11 | 32.42 | 759,052 | +0.16(+0.51%) |
Jun 25, 2004 | 32.74 | 32.87 | 32.20 | 32.26 | 1,363,392 | -0.31(-0.95%) |
Jun 24, 2004 | 32.87 | 32.97 | 32.56 | 32.56 | 1,026,903 | -0.37(-1.13%) |
Jun 23, 2004 | 32.65 | 33.01 | 32.36 | 32.94 | 945,432 | +0.38(+1.17%) |
Jun 22, 2004 | 32.54 | 32.70 | 32.29 | 32.56 | 1,068,337 | +0.19(+0.60%) |
Jun 21, 2004 | 32.34 | 32.51 | 32.34 | 32.36 | 1,004,024 | -0.03(-0.09%) |
Jun 18, 2004 | 32.47 | 32.61 | 32.33 | 32.39 | 1,072,522 | -0.19(-0.57%) |
Jun 17, 2004 | 32.79 | 32.79 | 32.51 | 32.58 | 996,351 | -0.21(-0.63%) |
Jun 16, 2004 | 33.08 | 33.12 | 32.52 | 32.79 | 930,365 | +16.30(+98.80%) |
Jun 15, 2004 | 16.49 | 16.62 | 16.43 | 16.49 | 1,019,509 | +0.05(+0.31%) |
Jun 14, 2004 | 16.37 | 16.47 | 16.36 | 16.44 | 693,344 | +0.04(+0.27%) |
Jun 10, 2004 | 16.45 | 16.49 | 16.37 | 16.40 | 860,194 | -0.07(-0.40%) |
Jun 09, 2004 | 16.49 | 16.62 | 16.45 | 16.46 | 879,724 | -0.06(-0.38%) |
Jun 08, 2004 | 16.16 | 16.54 | 16.13 | 16.53 | 2,306,313 | +0.43(+2.70%) |
Jun 07, 2004 | 15.97 | 16.11 | 15.97 | 16.09 | 903,719 | +0.10(+0.63%) |
Jun 04, 2004 | 16.07 | 16.14 | 15.96 | 15.99 | 682,184 | -0.04(-0.28%) |
Jun 03, 2004 | 16.03 | 16.17 | 16.02 | 16.04 | 792,673 | -0.02(-0.15%) |
Jun 02, 2004 | 15.93 | 16.07 | 15.90 | 16.06 | 1,213,423 | +0.23(+1.48%) |
Jun 01, 2004 | 15.88 | 15.95 | 15.79 | 15.83 | 1,116,327 | -0.08(-0.47%) |
May 28, 2004 | 15.86 | 15.96 | 15.81 | 15.90 | 915,996 | +0.01(+0.07%) |
May 27, 2004 | 15.87 | 16.00 | 15.81 | 15.89 | 1,522,010 | +0.04(+0.23%) |
May 26, 2004 | 15.73 | 15.90 | 15.70 | 15.85 | 1,052,433 | +0.08(+0.50%) |
May 25, 2004 | 15.72 | 15.84 | 15.60 | 15.78 | 1,433,563 | +0.02(+0.15%) |
May 24, 2004 | 15.88 | 15.90 | 15.73 | 15.75 | 1,037,366 | -0.09(-0.55%) |
May 21, 2004 | 15.84 | 15.95 | 15.81 | 15.84 | 1,131,114 | -0.00(-0.02%) |
May 20, 2004 | 15.88 | 15.90 | 15.79 | 15.84 | 1,358,788 | -0.03(-0.21%) |
May 19, 2004 | 16.00 | 16.08 | 15.86 | 15.88 | 1,125,534 | -0.14(-0.87%) |
May 18, 2004 | 15.97 | 16.15 | 15.90 | 16.02 | 1,290,151 | +0.09(+0.57%) |
May 17, 2004 | 15.84 | 15.98 | 15.71 | 15.93 | 1,289,035 | +0.06(+0.40%) |
May 14, 2004 | 15.93 | 15.97 | 15.86 | 15.86 | 2,044,042 | -0.10(-0.65%) |
May 13, 2004 | 15.87 | 15.97 | 15.83 | 15.97 | 1,377,203 | +0.08(+0.52%) |
May 12, 2004 | 15.91 | 15.95 | 15.81 | 15.88 | 1,604,319 | -0.03(-0.21%) |
May 11, 2004 | 15.95 | 15.99 | 15.88 | 15.92 | 1,256,112 | -0.08(-0.47%) |
May 10, 2004 | 15.99 | 16.14 | 15.93 | 15.99 | 1,653,146 | +0.01(+0.03%) |
May 07, 2004 | 16.07 | 16.16 | 15.99 | 15.99 | 2,174,898 | -0.12(-0.72%) |
May 06, 2004 | 16.14 | 16.19 | 16.06 | 16.11 | 1,475,694 | -0.04(-0.24%) |
May 05, 2004 | 16.09 | 16.17 | 16.01 | 16.14 | 1,223,746 | +0.05(+0.33%) |
May 04, 2004 | 16.09 | 16.17 | 16.04 | 16.09 | 1,690,812 | -0.02(-0.14%) |
May 03, 2004 | 15.92 | 16.16 | 15.92 | 16.11 | 1,072,801 | +0.18(+1.16%) |
Apr 30, 2004 | 15.90 | 15.99 | 15.82 | 15.93 | 1,307,171 | -0.00(-0.01%) |
Apr 29, 2004 | 15.92 | 15.97 | 15.86 | 15.93 | 1,208,680 | +0.04(+0.24%) |
Apr 28, 2004 | 16.00 | 16.00 | 15.88 | 15.89 | 1,403,430 | -0.11(-0.68%) |
Apr 27, 2004 | 16.04 | 16.14 | 15.98 | 16.00 | 1,665,701 | -0.14(-0.88%) |
Apr 26, 2004 | 16.11 | 16.18 | 15.90 | 16.14 | 2,979,569 | +0.45(+2.89%) |
Apr 23, 2004 | 15.59 | 15.73 | 15.52 | 15.69 | 1,036,808 | +0.10(+0.63%) |
Apr 22, 2004 | 15.25 | 15.64 | 15.07 | 15.59 | 2,017,535 | +0.42(+2.79%) |
Apr 21, 2004 | 15.12 | 15.21 | 15.10 | 15.17 | 1,016,998 | +0.02(+0.12%) |
Apr 20, 2004 | 15.26 | 15.29 | 15.14 | 15.15 | 821,969 | -0.10(-0.62%) |
Apr 19, 2004 | 15.40 | 15.41 | 15.24 | 15.25 | 887,537 | -0.20(-1.31%) |
Apr 16, 2004 | 15.21 | 15.46 | 15.16 | 15.45 | 1,331,445 | +0.33(+2.17%) |
Apr 15, 2004 | 14.93 | 15.23 | 14.85 | 15.12 | 1,903,141 | +0.20(+1.31%) |
Apr 14, 2004 | 14.53 | 14.93 | 14.53 | 14.93 | 1,374,971 | +0.27(+1.83%) |
Apr 13, 2004 | 14.88 | 14.88 | 14.61 | 14.66 | 929,947 | -0.21(-1.45%) |
Apr 12, 2004 | 14.94 | 15.04 | 14.87 | 14.87 | 598,480 | -0.08(-0.50%) |
Apr 08, 2004 | 14.99 | 15.06 | 14.89 | 14.95 | 725,710 | +0.00(+0.02%) |
Apr 07, 2004 | 14.98 | 15.01 | 14.88 | 14.94 | 827,549 | -0.11(-0.75%) |
Apr 06, 2004 | 14.85 | 15.06 | 14.83 | 15.06 | 1,524,800 | +0.22(+1.49%) |
Apr 05, 2004 | 14.82 | 14.84 | 14.70 | 14.84 | 931,342 | +0.08(+0.55%) |
Apr 02, 2004 | 14.83 | 14.84 | 14.70 | 14.76 | 886,979 | -0.03(-0.21%) |
Apr 01, 2004 | 14.87 | 14.90 | 14.76 | 14.79 | 895,907 | -0.06(-0.41%) |
Mar 31, 2004 | 14.81 | 14.90 | 14.71 | 14.85 | 791,836 | +0.01(+0.06%) |
Mar 30, 2004 | 14.85 | 14.88 | 14.79 | 14.84 | 399,824 | +0.01(+0.06%) |
Mar 29, 2004 | 14.70 | 14.88 | 14.68 | 14.83 | 635,310 | +0.16(+1.12%) |
Mar 26, 2004 | 14.72 | 14.77 | 14.63 | 14.66 | 766,725 | -0.05(-0.33%) |
Mar 25, 2004 | 14.74 | 14.75 | 14.65 | 14.71 | 876,376 | +0.00(+0.00%) |
Mar 24, 2004 | 14.79 | 14.81 | 14.61 | 14.71 | 1,066,663 | -0.06(-0.40%) |
Mar 23, 2004 | 14.79 | 14.94 | 14.70 | 14.77 | 1,107,398 | -0.01(-0.06%) |
Mar 22, 2004 | 14.94 | 14.96 | 14.72 | 14.78 | 899,534 | -0.18(-1.22%) |
Mar 19, 2004 | 15.01 | 15.07 | 14.94 | 14.96 | 960,359 | -0.09(-0.60%) |
Mar 18, 2004 | 15.04 | 15.13 | 14.97 | 15.05 | 965,381 | +0.05(+0.33%) |
Mar 17, 2004 | 14.83 | 15.05 | 14.80 | 15.00 | 804,670 | +0.22(+1.47%) |
Mar 16, 2004 | 15.11 | 15.12 | 14.59 | 14.79 | 1,802,696 | -0.31(-2.03%) |
Mar 15, 2004 | 15.23 | 15.23 | 15.04 | 15.09 | 1,072,243 | -0.14(-0.91%) |
Mar 12, 2004 | 15.07 | 15.23 | 15.07 | 15.23 | 1,164,875 | +0.16(+1.09%) |
Mar 11, 2004 | 15.31 | 15.32 | 15.06 | 15.07 | 1,749,963 | -0.25(-1.61%) |
Mar 10, 2004 | 15.10 | 15.73 | 15.10 | 15.31 | 3,558,240 | +0.26(+1.73%) |
Mar 09, 2004 | 14.91 | 15.06 | 14.91 | 15.05 | 894,512 | +0.10(+0.66%) |
Mar 08, 2004 | 15.06 | 15.07 | 14.95 | 14.95 | 911,532 | -0.15(-1.02%) |
Mar 05, 2004 | 14.70 | 15.14 | 14.70 | 15.11 | 1,829,202 | +0.43(+2.96%) |
Mar 04, 2004 | 14.66 | 14.73 | 14.59 | 14.68 | 1,683,558 | -0.19(-1.25%) |
Mar 03, 2004 | 14.76 | 14.94 | 14.73 | 14.86 | 1,236,302 | +0.02(+0.11%) |
Mar 02, 2004 | 15.05 | 15.05 | 14.84 | 14.85 | 1,527,869 | -0.20(-1.32%) |
Mar 01, 2004 | 14.97 | 15.08 | 14.91 | 15.04 | 890,048 | +0.19(+1.27%) |
Feb 27, 2004 | 14.87 | 14.94 | 14.82 | 14.86 | 1,415,986 | -0.03(-0.19%) |
Feb 26, 2004 | 14.82 | 14.93 | 14.82 | 14.88 | 1,211,749 | -0.05(-0.34%) |
Feb 25, 2004 | 14.94 | 15.04 | 14.90 | 14.93 | 1,303,823 | -0.01(-0.07%) |
Feb 24, 2004 | 14.95 | 14.99 | 14.88 | 14.95 | 2,081,150 | -0.05(-0.36%) |
Feb 23, 2004 | 14.95 | 15.05 | 14.85 | 15.00 | 2,132,488 | -0.00(-0.02%) |
Feb 20, 2004 | 14.50 | 15.03 | 14.49 | 15.00 | 4,796,495 | +0.64(+4.44%) |
Feb 19, 2004 | 14.37 | 14.43 | 14.31 | 14.37 | 1,409,568 | +0.03(+0.23%) |
Feb 18, 2004 | 14.27 | 14.40 | 14.26 | 14.33 | 1,188,033 | +0.06(+0.41%) |
Feb 17, 2004 | 14.18 | 14.32 | 14.09 | 14.27 | 1,166,828 | +0.14(+0.96%) |
Feb 13, 2004 | 14.22 | 14.22 | 14.10 | 14.14 | 1,287,082 | -0.10(-0.69%) |
Feb 12, 2004 | 14.27 | 14.30 | 14.22 | 14.24 | 735,754 | -0.07(-0.49%) |
Feb 11, 2004 | 14.07 | 14.33 | 14.04 | 14.31 | 1,626,361 | +0.26(+1.85%) |
Feb 10, 2004 | 14.00 | 14.06 | 13.99 | 14.05 | 1,038,761 | +0.05(+0.36%) |
Feb 09, 2004 | 13.93 | 14.01 | 13.92 | 14.00 | 778,722 | -0.01(-0.05%) |
Feb 06, 2004 | 13.99 | 14.05 | 13.98 | 14.00 | 1,341,489 | -0.02(-0.11%) |
Feb 05, 2004 | 13.87 | 14.03 | 13.87 | 14.02 | 1,143,112 | +0.13(+0.95%) |
Feb 04, 2004 | 13.91 | 13.95 | 13.86 | 13.89 | 1,253,880 | -0.04(-0.32%) |
Feb 03, 2004 | 13.74 | 13.95 | 13.66 | 13.93 | 1,780,096 | +0.22(+1.58%) |
Feb 02, 2004 | 13.53 | 13.77 | 13.50 | 13.71 | 2,221,493 | +0.18(+1.35%) |
Jan 30, 2004 | 13.47 | 13.55 | 13.42 | 13.53 | 2,408,431 | +0.02(+0.15%) |
Jan 29, 2004 | 13.37 | 13.53 | 13.36 | 13.51 | 1,820,832 | +0.08(+0.59%) |
Jan 28, 2004 | 13.50 | 13.66 | 13.43 | 13.43 | 1,663,469 | -0.07(-0.52%) |
Jan 27, 2004 | 13.50 | 13.56 | 13.49 | 13.50 | 955,895 | +0.00(+0.01%) |
Jan 26, 2004 | 13.48 | 13.52 | 13.42 | 13.50 | 982,122 | +0.07(+0.49%) |
Jan 23, 2004 | 13.45 | 13.52 | 13.41 | 13.43 | 1,076,707 | -0.00(-0.01%) |
Jan 22, 2004 | 13.44 | 13.45 | 13.36 | 13.44 | 974,868 | -0.03(-0.23%) |
Jan 21, 2004 | 13.42 | 13.47 | 13.41 | 13.47 | 900,650 | +0.03(+0.20%) |
Jan 20, 2004 | 13.47 | 13.53 | 13.42 | 13.44 | 845,406 | -0.07(-0.53%) |
Jan 16, 2004 | 13.59 | 13.62 | 13.49 | 13.51 | 1,011,139 | -0.08(-0.62%) |
Jan 15, 2004 | 13.73 | 13.73 | 13.56 | 13.60 | 940,549 | -0.13(-0.93%) |
Jan 14, 2004 | 13.68 | 13.83 | 13.67 | 13.72 | 785,697 | +0.04(+0.30%) |
Jan 13, 2004 | 13.61 | 13.75 | 13.58 | 13.68 | 1,171,571 | +0.15(+1.11%) |
Jan 12, 2004 | 13.41 | 13.54 | 13.40 | 13.53 | 972,635 | +0.12(+0.88%) |
Jan 09, 2004 | 13.61 | 13.61 | 13.40 | 13.41 | 1,077,265 | -0.22(-1.63%) |
Jan 08, 2004 | 13.75 | 13.78 | 13.58 | 13.64 | 898,139 | -0.14(-1.04%) |
Jan 07, 2004 | 13.81 | 13.81 | 13.74 | 13.78 | 758,633 | -0.05(-0.36%) |
Jan 06, 2004 | 13.78 | 13.84 | 13.72 | 13.83 | 637,821 | +0.05(+0.35%) |
Jan 05, 2004 | 13.73 | 13.83 | 13.69 | 13.78 | 876,655 | +0.06(+0.47%) |
Jan 02, 2004 | 13.80 | 13.85 | 13.67 | 13.72 | 575,880 | -0.08(-0.58%) |
Dec 31, 2003 | 13.83 | 13.84 | 13.73 | 13.80 | 619,685 | -0.02(-0.12%) |
Dec 30, 2003 | 13.80 | 13.83 | 13.76 | 13.81 | 458,137 | -0.01(-0.09%) |
Dec 29, 2003 | 13.76 | 13.83 | 13.74 | 13.83 | 657,352 | +0.08(+0.57%) |
Dec 26, 2003 | 13.75 | 13.78 | 13.73 | 13.75 | 150,666 | +0.01(+0.08%) |
Dec 24, 2003 | 13.80 | 13.81 | 13.72 | 13.74 | 348,765 | -0.08(-0.56%) |
Dec 23, 2003 | 13.72 | 13.82 | 13.71 | 13.81 | 780,396 | +0.12(+0.86%) |
Dec 22, 2003 | 13.63 | 13.72 | 13.60 | 13.69 | 837,036 | +0.07(+0.49%) |
Dec 19, 2003 | 13.78 | 13.78 | 13.60 | 13.63 | 1,404,546 | -0.13(-0.98%) |
Dec 18, 2003 | 13.84 | 13.84 | 13.74 | 13.76 | 915,996 | -0.03(-0.23%) |
Dec 17, 2003 | 13.79 | 13.81 | 13.76 | 13.80 | 685,253 | -0.04(-0.28%) |
Dec 16, 2003 | 13.88 | 13.88 | 13.77 | 13.83 | 982,401 | -0.04(-0.28%) |
Dec 15, 2003 | 13.80 | 13.93 | 13.76 | 13.87 | 968,450 | +0.11(+0.78%) |
Dec 12, 2003 | 13.82 | 13.82 | 13.76 | 13.77 | 591,784 | -0.01(-0.08%) |
Dec 11, 2003 | 13.67 | 13.83 | 13.67 | 13.78 | 749,705 | +0.11(+0.81%) |
Dec 10, 2003 | 13.80 | 13.83 | 13.64 | 13.67 | 982,122 | -0.15(-1.05%) |
Dec 09, 2003 | 13.91 | 13.91 | 13.79 | 13.81 | 1,133,625 | -0.14(-0.98%) |
Dec 08, 2003 | 13.91 | 13.95 | 13.91 | 13.95 | 609,362 | +0.02(+0.14%) |
Dec 05, 2003 | 13.95 | 13.98 | 13.88 | 13.93 | 559,140 | -0.02(-0.17%) |
Dec 04, 2003 | 14.08 | 14.08 | 13.92 | 13.95 | 823,922 | -0.12(-0.84%) |
Dec 03, 2003 | 13.97 | 14.09 | 13.96 | 14.07 | 1,054,944 | +0.07(+0.49%) |
Dec 02, 2003 | 13.89 | 14.01 | 13.86 | 14.00 | 902,882 | +0.11(+0.81%) |
Dec 01, 2003 | 13.88 | 13.89 | 13.83 | 13.89 | 787,650 | -0.04(-0.26%) |
Nov 28, 2003 | 13.95 | 13.96 | 13.91 | 13.92 | 347,648 | +0.01(+0.06%) |
Nov 26, 2003 | 13.97 | 13.97 | 13.88 | 13.92 | 734,638 | -0.05(-0.36%) |
Nov 25, 2003 | 13.98 | 14.00 | 13.92 | 13.97 | 674,093 | -0.02(-0.17%) |
Nov 24, 2003 | 13.85 | 14.01 | 13.83 | 13.99 | 656,794 | +0.16(+1.15%) |
Nov 21, 2003 | 13.77 | 13.86 | 13.73 | 13.83 | 763,934 | +0.03(+0.22%) |
Nov 20, 2003 | 13.81 | 13.86 | 13.77 | 13.80 | 928,831 | -0.07(-0.50%) |
Nov 19, 2003 | 13.86 | 13.93 | 13.84 | 13.87 | 1,111,583 | +0.03(+0.18%) |
Nov 18, 2003 | 13.85 | 13.88 | 13.80 | 13.84 | 774,816 | -0.03(-0.19%) |
Nov 17, 2003 | 13.75 | 13.88 | 13.74 | 13.87 | 691,670 | +0.04(+0.27%) |
Nov 14, 2003 | 13.94 | 13.99 | 13.82 | 13.83 | 912,927 | -0.15(-1.04%) |
Nov 13, 2003 | 13.93 | 14.00 | 13.88 | 13.98 | 600,154 | +0.02(+0.13%) |
Nov 12, 2003 | 13.84 | 13.97 | 13.80 | 13.96 | 707,295 | +0.13(+0.91%) |
Nov 11, 2003 | 13.75 | 13.84 | 13.71 | 13.83 | 583,693 | +0.07(+0.51%) |
Nov 10, 2003 | 13.80 | 13.83 | 13.74 | 13.76 | 657,910 | -0.02(-0.17%) |
Nov 07, 2003 | 13.86 | 13.86 | 13.76 | 13.79 | 965,381 | -0.06(-0.44%) |
Nov 06, 2003 | 13.85 | 13.86 | 13.82 | 13.85 | 631,125 | +0.01(+0.07%) |
Nov 05, 2003 | 13.82 | 13.85 | 13.79 | 13.84 | 720,967 | -0.07(-0.49%) |
Nov 04, 2003 | 13.82 | 13.91 | 13.82 | 13.91 | 729,175 | -0.01(-0.05%) |
Nov 03, 2003 | 13.82 | 13.93 | 13.80 | 13.92 | 749,805 | +0.10(+0.71%) |
Oct 31, 2003 | 13.58 | 13.85 | 13.58 | 13.82 | 1,582,277 | +0.31(+2.27%) |
Oct 30, 2003 | 13.58 | 13.60 | 13.48 | 13.51 | 1,128,045 | -0.13(-0.92%) |
Oct 29, 2003 | 13.72 | 13.72 | 13.63 | 13.64 | 1,765,867 | -0.08(-0.60%) |
Oct 28, 2003 | 13.70 | 13.72 | 13.69 | 13.72 | 1,259,181 | +0.03(+0.22%) |
Oct 27, 2003 | 13.69 | 13.75 | 13.62 | 13.69 | 1,007,791 | +0.00(+0.00%) |
Oct 24, 2003 | 13.56 | 13.69 | 13.47 | 13.69 | 1,197,798 | +0.13(+0.93%) |
Oct 23, 2003 | 13.45 | 13.59 | 13.45 | 13.56 | 969,008 | +0.06(+0.48%) |
Oct 22, 2003 | 13.55 | 13.57 | 13.42 | 13.50 | 817,226 | -0.05(-0.37%) |
Oct 21, 2003 | 13.54 | 13.57 | 13.46 | 13.55 | 1,111,862 | -0.04(-0.32%) |
Oct 20, 2003 | 13.47 | 13.59 | 13.44 | 13.59 | 852,102 | +0.12(+0.90%) |
Oct 17, 2003 | 13.64 | 13.64 | 13.42 | 13.47 | 977,937 | -0.07(-0.53%) |
Oct 16, 2003 | 13.49 | 13.53 | 13.46 | 13.54 | 691,391 | +0.05(+0.38%) |
Oct 15, 2003 | 13.53 | 13.56 | 13.47 | 13.49 | 663,211 | -0.05(-0.40%) |
Oct 14, 2003 | 13.46 | 13.56 | 13.46 | 13.54 | 718,734 | +0.05(+0.40%) |
Oct 13, 2003 | 13.29 | 13.49 | 13.29 | 13.49 | 881,957 | +0.22(+1.63%) |
Oct 10, 2003 | 13.30 | 13.31 | 13.22 | 13.27 | 762,539 | -0.03(-0.19%) |
Oct 09, 2003 | 13.42 | 13.44 | 13.28 | 13.30 | 1,149,808 | -0.07(-0.51%) |
Oct 08, 2003 | 13.46 | 13.46 | 13.32 | 13.37 | 666,838 | -0.10(-0.75%) |
Oct 07, 2003 | 13.43 | 13.47 | 13.36 | 13.47 | 911,253 | +0.04(+0.29%) |
Oct 06, 2003 | 13.33 | 13.43 | 13.33 | 13.43 | 542,678 | +0.10(+0.77%) |
Oct 03, 2003 | 13.33 | 13.47 | 13.31 | 13.32 | 1,266,993 | +0.06(+0.49%) |
Oct 02, 2003 | 13.23 | 13.31 | 13.23 | 13.26 | 724,315 | +0.00(+0.03%) |
Oct 01, 2003 | 13.02 | 13.26 | 13.02 | 13.26 | 872,470 | +0.23(+1.78%) |
Sep 30, 2003 | 13.05 | 13.10 | 12.96 | 13.02 | 1,175,198 | -0.04(-0.30%) |
Sep 29, 2003 | 13.18 | 13.18 | 13.01 | 13.06 | 860,752 | -0.09(-0.71%) |
Sep 26, 2003 | 13.21 | 13.21 | 13.07 | 13.16 | 797,695 | -0.07(-0.56%) |
Sep 25, 2003 | 13.19 | 13.25 | 13.16 | 13.23 | 1,641,427 | +0.05(+0.37%) |
Sep 24, 2003 | 13.14 | 13.23 | 13.11 | 13.18 | 1,760,007 | +0.01(+0.11%) |
Sep 23, 2003 | 13.12 | 13.16 | 13.07 | 13.17 | 794,068 | +0.05(+0.40%) |
Sep 22, 2003 | 13.05 | 13.15 | 12.99 | 13.12 | 1,026,764 | +0.03(+0.19%) |
Sep 19, 2003 | 13.09 | 13.11 | 13.03 | 13.09 | 1,068,058 | -0.01(-0.04%) |
Sep 18, 2003 | 13.03 | 13.13 | 13.03 | 13.10 | 1,062,477 | +0.09(+0.66%) |
Sep 17, 2003 | 12.99 | 13.01 | 12.97 | 13.01 | 1,698,625 | +0.01(+0.07%) |
Sep 16, 2003 | 12.98 | 13.02 | 12.90 | 13.00 | 2,820,532 | -0.00(-0.03%) |
Sep 15, 2003 | 12.99 | 13.02 | 12.91 | 13.00 | 796,858 | +0.02(+0.15%) |
Sep 12, 2003 | 12.95 | 13.02 | 12.89 | 12.99 | 774,816 | +0.06(+0.43%) |
Sep 11, 2003 | 12.96 | 12.99 | 12.89 | 12.93 | 809,413 | +0.02(+0.13%) |
Sep 10, 2003 | 12.74 | 12.97 | 12.74 | 12.91 | 1,360,741 | +0.19(+1.46%) |
Sep 09, 2003 | 12.67 | 12.75 | 12.62 | 12.73 | 1,008,349 | +0.04(+0.32%) |
Sep 08, 2003 | 12.69 | 12.71 | 12.64 | 12.69 | 1,030,391 | -0.03(-0.20%) |
Sep 05, 2003 | 12.77 | 12.78 | 12.70 | 12.71 | 849,591 | -0.08(-0.60%) |
Sep 04, 2003 | 12.73 | 12.83 | 12.71 | 12.79 | 936,922 | +0.05(+0.37%) |
Sep 03, 2003 | 12.72 | 12.76 | 12.66 | 12.74 | 1,356,556 | +0.06(+0.48%) |