Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 15.36 | 15.37 | 15.12 | 15.28 | 567,800 | -0.09(-0.59%) |
Sep 29, 2004 | 15.25 | 15.38 | 15.00 | 15.37 | 402,600 | +0.23(+1.52%) |
Sep 28, 2004 | 14.73 | 15.24 | 14.54 | 15.14 | 528,000 | +0.44(+2.99%) |
Sep 27, 2004 | 14.79 | 14.93 | 14.58 | 14.70 | 594,500 | -0.15(-1.01%) |
Sep 24, 2004 | 14.93 | 15.02 | 14.84 | 14.85 | 470,200 | -0.19(-1.26%) |
Sep 23, 2004 | 15.14 | 15.24 | 15.00 | 15.04 | 344,100 | -0.07(-0.46%) |
Sep 22, 2004 | 15.47 | 15.60 | 14.95 | 15.11 | 547,600 | -0.50(-3.20%) |
Sep 21, 2004 | 15.22 | 15.74 | 15.22 | 15.61 | 236,000 | +0.22(+1.43%) |
Sep 20, 2004 | 15.55 | 15.80 | 15.31 | 15.39 | 192,200 | -0.30(-1.91%) |
Sep 17, 2004 | 16.40 | 16.42 | 15.23 | 15.69 | 420,000 | -0.06(-0.38%) |
Sep 16, 2004 | 15.79 | 15.84 | 15.60 | 15.75 | 338,200 | +0.01(+0.06%) |
Sep 15, 2004 | 16.28 | 16.29 | 15.61 | 15.74 | 496,600 | -0.42(-2.60%) |
Sep 14, 2004 | 16.36 | 16.50 | 16.05 | 16.16 | 525,500 | -0.13(-0.80%) |
Sep 13, 2004 | 16.29 | 16.56 | 16.18 | 16.29 | 322,000 | +0.01(+0.06%) |
Sep 10, 2004 | 15.45 | 16.75 | 15.45 | 16.28 | 737,900 | +0.77(+4.96%) |
Sep 09, 2004 | 15.35 | 15.74 | 15.31 | 15.51 | 292,400 | +0.20(+1.31%) |
Sep 08, 2004 | 15.32 | 15.51 | 15.30 | 15.31 | 229,400 | -0.03(-0.20%) |
Sep 07, 2004 | 15.25 | 15.40 | 15.18 | 15.34 | 421,100 | +0.09(+0.59%) |
Sep 03, 2004 | 15.45 | 15.45 | 15.02 | 15.25 | 324,400 | -0.11(-0.72%) |
Sep 02, 2004 | 15.15 | 15.48 | 15.15 | 15.36 | 381,600 | +0.00(+0.00%) |
Sep 01, 2004 | 15.20 | 15.77 | 14.75 | 15.36 | 476,000 | +0.04(+0.26%) |
Aug 31, 2004 | 15.24 | 15.41 | 14.88 | 15.32 | 525,000 | -0.07(-0.45%) |
Aug 30, 2004 | 15.35 | 15.50 | 15.09 | 15.39 | 526,200 | -0.03(-0.19%) |
Aug 27, 2004 | 15.15 | 15.49 | 15.13 | 15.42 | 297,400 | +0.12(+0.78%) |
Aug 26, 2004 | 15.41 | 15.42 | 14.99 | 15.30 | 427,000 | +0.00(+0.00%) |
Aug 25, 2004 | 14.79 | 15.50 | 14.64 | 15.30 | 580,900 | +0.42(+2.82%) |
Aug 24, 2004 | 14.93 | 15.05 | 14.76 | 14.88 | 391,400 | +0.05(+0.34%) |
Aug 23, 2004 | 15.00 | 15.03 | 14.60 | 14.83 | 411,100 | -0.07(-0.47%) |
Aug 20, 2004 | 14.97 | 15.06 | 14.90 | 14.90 | 411,300 | -0.12(-0.80%) |
Aug 19, 2004 | 14.82 | 15.22 | 14.82 | 15.02 | 547,200 | +0.00(+0.00%) |
Aug 18, 2004 | 14.30 | 15.10 | 14.30 | 15.02 | 548,197 | +0.50(+3.44%) |
Aug 17, 2004 | 14.29 | 15.18 | 14.06 | 14.52 | 680,500 | +0.33(+2.33%) |
Aug 16, 2004 | 13.80 | 14.25 | 13.71 | 14.19 | 369,700 | +0.29(+2.09%) |
Aug 13, 2004 | 14.39 | 14.62 | 13.60 | 13.90 | 1,213,500 | -0.58(-4.01%) |
Aug 12, 2004 | 15.06 | 15.19 | 14.47 | 14.48 | 569,400 | -0.62(-4.11%) |
Aug 11, 2004 | 15.29 | 15.40 | 14.92 | 15.10 | 810,700 | -0.40(-2.58%) |
Aug 10, 2004 | 14.74 | 15.53 | 14.74 | 15.50 | 638,800 | +0.65(+4.38%) |
Aug 09, 2004 | 14.84 | 15.00 | 14.55 | 14.85 | 427,700 | +0.01(+0.07%) |
Aug 06, 2004 | 15.50 | 15.50 | 14.74 | 14.84 | 710,900 | -0.74(-4.75%) |
Aug 05, 2004 | 16.00 | 16.22 | 15.50 | 15.58 | 393,200 | -0.43(-2.69%) |
Aug 04, 2004 | 16.10 | 16.34 | 15.68 | 16.01 | 651,500 | -0.25(-1.54%) |
Aug 03, 2004 | 16.82 | 16.94 | 16.04 | 16.26 | 777,100 | -0.70(-4.13%) |
Aug 02, 2004 | 17.34 | 17.35 | 16.73 | 16.96 | 619,200 | -0.22(-1.28%) |
Jul 30, 2004 | 16.65 | 17.29 | 16.65 | 17.18 | 388,100 | +0.38(+2.26%) |
Jul 29, 2004 | 17.28 | 17.30 | 16.44 | 16.80 | 414,400 | -0.22(-1.29%) |
Jul 28, 2004 | 16.51 | 17.20 | 16.51 | 17.02 | 917,300 | +0.34(+2.04%) |
Jul 27, 2004 | 16.90 | 17.00 | 16.40 | 16.68 | 999,400 | -0.22(-1.30%) |
Jul 26, 2004 | 17.17 | 17.60 | 16.57 | 16.90 | 1,808,300 | -1.01(-5.64%) |
Jul 23, 2004 | 17.75 | 18.05 | 17.56 | 17.91 | 700,000 | +0.21(+1.19%) |
Jul 22, 2004 | 15.95 | 17.75 | 15.95 | 17.70 | 2,404,400 | +2.44(+15.99%) |
Jul 21, 2004 | 15.94 | 16.39 | 15.23 | 15.26 | 886,900 | -0.87(-5.39%) |
Jul 20, 2004 | 15.82 | 16.22 | 15.60 | 16.13 | 1,159,400 | +0.53(+3.40%) |
Jul 19, 2004 | 15.41 | 15.75 | 15.41 | 15.60 | 967,400 | +0.10(+0.65%) |
Jul 16, 2004 | 16.08 | 16.18 | 15.42 | 15.50 | 319,400 | -0.58(-3.61%) |
Jul 15, 2004 | 15.65 | 16.30 | 15.64 | 16.08 | 604,300 | +0.16(+1.01%) |
Jul 14, 2004 | 15.75 | 16.18 | 15.58 | 15.92 | 552,500 | -0.05(-0.31%) |
Jul 13, 2004 | 16.12 | 16.33 | 15.95 | 15.97 | 633,400 | -0.08(-0.50%) |
Jul 12, 2004 | 16.20 | 16.50 | 15.80 | 16.05 | 1,082,300 | -0.19(-1.17%) |
Jul 09, 2004 | 17.07 | 17.07 | 16.06 | 16.24 | 892,300 | -0.71(-4.19%) |
Jul 08, 2004 | 17.89 | 18.06 | 16.86 | 16.95 | 1,164,400 | -0.95(-5.31%) |
Jul 07, 2004 | 17.79 | 18.06 | 17.56 | 17.90 | 578,600 | +0.21(+1.19%) |
Jul 06, 2004 | 18.30 | 18.50 | 17.57 | 17.69 | 760,800 | -0.68(-3.70%) |
Jul 02, 2004 | 18.50 | 18.70 | 18.35 | 18.37 | 273,700 | -0.35(-1.87%) |
Jul 01, 2004 | 18.91 | 19.15 | 18.30 | 18.72 | 306,700 | -0.28(-1.47%) |
Jun 30, 2004 | 18.40 | 19.15 | 18.30 | 19.00 | 604,600 | +0.65(+3.54%) |
Jun 29, 2004 | 18.25 | 18.48 | 18.17 | 18.35 | 533,900 | +0.07(+0.38%) |
Jun 28, 2004 | 18.50 | 18.50 | 18.20 | 18.28 | 414,300 | -0.17(-0.92%) |
Jun 25, 2004 | 18.20 | 18.65 | 18.20 | 18.45 | 752,700 | +0.09(+0.49%) |
Jun 24, 2004 | 18.80 | 18.80 | 18.22 | 18.36 | 417,700 | -0.43(-2.29%) |
Jun 23, 2004 | 18.62 | 18.84 | 18.55 | 18.79 | 696,200 | +0.26(+1.40%) |
Jun 22, 2004 | 18.30 | 18.55 | 18.18 | 18.53 | 410,600 | +0.14(+0.76%) |
Jun 21, 2004 | 18.27 | 18.65 | 18.15 | 18.39 | 381,900 | +0.02(+0.11%) |
Jun 18, 2004 | 18.10 | 18.63 | 17.91 | 18.37 | 462,000 | +0.16(+0.88%) |
Jun 17, 2004 | 18.37 | 18.54 | 18.10 | 18.21 | 577,900 | -0.31(-1.67%) |
Jun 16, 2004 | 18.49 | 18.60 | 18.09 | 18.52 | 556,600 | +0.22(+1.20%) |
Jun 15, 2004 | 17.39 | 18.51 | 17.30 | 18.30 | 603,900 | +0.90(+5.17%) |
Jun 14, 2004 | 17.85 | 17.97 | 17.40 | 17.40 | 760,100 | -0.43(-2.41%) |
Jun 10, 2004 | 17.74 | 18.56 | 17.73 | 17.83 | 446,800 | -0.01(-0.06%) |
Jun 09, 2004 | 18.47 | 18.47 | 17.78 | 17.84 | 565,000 | -0.56(-3.04%) |
Jun 08, 2004 | 18.70 | 18.70 | 18.26 | 18.40 | 392,200 | -0.28(-1.50%) |
Jun 07, 2004 | 18.80 | 18.80 | 18.30 | 18.68 | 677,700 | +0.09(+0.48%) |
Jun 04, 2004 | 19.00 | 19.10 | 18.33 | 18.59 | 411,800 | -0.32(-1.69%) |
Jun 03, 2004 | 19.00 | 19.27 | 18.78 | 18.91 | 450,800 | -0.17(-0.89%) |
Jun 02, 2004 | 18.92 | 19.27 | 18.82 | 19.08 | 819,100 | +0.27(+1.44%) |
Jun 01, 2004 | 19.00 | 19.30 | 18.66 | 18.81 | 493,900 | -0.25(-1.31%) |
May 28, 2004 | 19.18 | 19.30 | 18.70 | 19.06 | 569,900 | -0.03(-0.16%) |
May 27, 2004 | 18.99 | 19.21 | 18.48 | 19.09 | 529,100 | +0.18(+0.95%) |
May 26, 2004 | 19.20 | 19.45 | 18.80 | 18.91 | 977,800 | -1.06(-5.31%) |
May 25, 2004 | 19.55 | 20.00 | 19.49 | 19.97 | 395,700 | +0.33(+1.68%) |
May 24, 2004 | 19.55 | 20.00 | 19.29 | 19.64 | 444,500 | +0.37(+1.92%) |
May 21, 2004 | 19.40 | 19.40 | 19.12 | 19.27 | 251,000 | -0.19(-0.98%) |
May 20, 2004 | 19.52 | 19.75 | 19.00 | 19.46 | 208,800 | +0.06(+0.31%) |
May 19, 2004 | 19.70 | 20.19 | 19.20 | 19.40 | 395,400 | -0.21(-1.07%) |
May 18, 2004 | 19.49 | 19.64 | 19.20 | 19.61 | 289,400 | +0.19(+0.98%) |
May 17, 2004 | 19.19 | 19.50 | 18.56 | 19.42 | 350,200 | +0.10(+0.52%) |
May 14, 2004 | 19.15 | 19.49 | 18.95 | 19.32 | 324,600 | +0.21(+1.10%) |
May 13, 2004 | 18.48 | 19.34 | 18.46 | 19.11 | 514,000 | +0.31(+1.65%) |
May 12, 2004 | 18.73 | 18.98 | 18.05 | 18.80 | 391,200 | +0.12(+0.64%) |
May 11, 2004 | 18.30 | 18.69 | 18.02 | 18.68 | 242,900 | +0.64(+3.55%) |
May 10, 2004 | 18.00 | 18.34 | 17.25 | 18.04 | 513,600 | +0.04(+0.22%) |
May 07, 2004 | 18.23 | 18.87 | 17.97 | 18.00 | 234,600 | -0.30(-1.64%) |
May 06, 2004 | 18.84 | 18.84 | 17.98 | 18.30 | 344,700 | -0.56(-2.96%) |
May 05, 2004 | 18.75 | 18.95 | 18.43 | 18.86 | 250,100 | +0.12(+0.64%) |
May 04, 2004 | 18.60 | 18.86 | 17.88 | 18.74 | 351,900 | +0.28(+1.52%) |
May 03, 2004 | 17.67 | 18.60 | 17.28 | 18.46 | 671,900 | +1.10(+6.34%) |
Apr 30, 2004 | 18.38 | 18.38 | 17.32 | 17.36 | 358,900 | -0.67(-3.72%) |
Apr 29, 2004 | 18.16 | 18.60 | 17.84 | 18.03 | 371,600 | -0.17(-0.93%) |
Apr 28, 2004 | 18.86 | 19.00 | 18.16 | 18.20 | 453,500 | -0.75(-3.96%) |
Apr 27, 2004 | 18.90 | 19.15 | 18.70 | 18.95 | 476,300 | -0.03(-0.16%) |
Apr 26, 2004 | 19.25 | 19.29 | 18.75 | 18.98 | 606,200 | -0.02(-0.11%) |
Apr 23, 2004 | 19.32 | 19.32 | 18.80 | 19.00 | 535,700 | -0.20(-1.04%) |
Apr 22, 2004 | 21.00 | 21.00 | 18.37 | 19.20 | 2,042,500 | -2.04(-9.60%) |
Apr 21, 2004 | 20.60 | 21.73 | 20.00 | 21.24 | 464,600 | +0.47(+2.26%) |
Apr 20, 2004 | 22.75 | 22.75 | 20.68 | 20.77 | 823,200 | -2.03(-8.90%) |
Apr 19, 2004 | 22.09 | 22.81 | 21.90 | 22.80 | 219,000 | +0.74(+3.35%) |
Apr 16, 2004 | 21.76 | 22.40 | 21.30 | 22.06 | 246,300 | +0.36(+1.66%) |
Apr 15, 2004 | 22.07 | 22.29 | 21.54 | 21.70 | 425,800 | -0.33(-1.50%) |
Apr 14, 2004 | 21.41 | 22.15 | 20.75 | 22.03 | 386,200 | +0.53(+2.47%) |
Apr 13, 2004 | 22.59 | 22.60 | 21.42 | 21.50 | 508,000 | -0.93(-4.15%) |
Apr 12, 2004 | 20.35 | 22.75 | 20.17 | 22.43 | 921,700 | +2.01(+9.84%) |
Apr 08, 2004 | 20.74 | 20.96 | 20.19 | 20.42 | 517,900 | -0.16(-0.78%) |
Apr 07, 2004 | 20.75 | 21.05 | 20.50 | 20.58 | 737,400 | -0.22(-1.06%) |
Apr 06, 2004 | 20.98 | 21.12 | 20.66 | 20.80 | 261,800 | -0.25(-1.19%) |
Apr 05, 2004 | 20.31 | 21.19 | 20.06 | 21.05 | 425,200 | +0.79(+3.90%) |
Apr 02, 2004 | 20.00 | 20.50 | 19.95 | 20.26 | 306,000 | +0.33(+1.66%) |
Apr 01, 2004 | 19.22 | 20.00 | 19.18 | 19.93 | 305,500 | +0.92(+4.84%) |
Mar 31, 2004 | 19.49 | 19.57 | 18.96 | 19.01 | 264,900 | -0.39(-2.01%) |
Mar 30, 2004 | 19.38 | 19.70 | 19.27 | 19.40 | 241,400 | -0.05(-0.26%) |
Mar 29, 2004 | 19.14 | 19.65 | 19.14 | 19.45 | 221,900 | +0.48(+2.53%) |
Mar 26, 2004 | 18.84 | 19.15 | 18.72 | 18.97 | 186,400 | +0.12(+0.64%) |
Mar 25, 2004 | 18.20 | 19.00 | 18.01 | 18.85 | 354,200 | +0.84(+4.66%) |
Mar 24, 2004 | 17.75 | 18.24 | 17.75 | 18.01 | 260,000 | +0.01(+0.06%) |
Mar 23, 2004 | 18.38 | 18.38 | 17.57 | 18.00 | 312,900 | +0.03(+0.17%) |
Mar 22, 2004 | 18.53 | 18.60 | 17.76 | 17.97 | 320,200 | -0.54(-2.91%) |
Mar 19, 2004 | 18.86 | 18.88 | 18.35 | 18.51 | 241,700 | +0.16(+0.87%) |
Mar 18, 2004 | 18.14 | 18.81 | 18.14 | 18.35 | 222,500 | -0.04(-0.22%) |
Mar 17, 2004 | 18.25 | 18.75 | 18.22 | 18.39 | 201,200 | +0.30(+1.66%) |
Mar 16, 2004 | 17.91 | 18.22 | 17.45 | 18.09 | 619,500 | +0.16(+0.89%) |
Mar 15, 2004 | 18.70 | 18.79 | 17.77 | 17.93 | 334,800 | -0.80(-4.27%) |
Mar 12, 2004 | 18.00 | 19.05 | 17.99 | 18.73 | 336,900 | +0.53(+2.91%) |
Mar 11, 2004 | 18.75 | 19.04 | 18.11 | 18.20 | 384,600 | -0.55(-2.93%) |
Mar 10, 2004 | 18.96 | 19.59 | 18.61 | 18.75 | 322,000 | -0.39(-2.04%) |
Mar 09, 2004 | 19.10 | 19.46 | 18.87 | 19.14 | 290,400 | +0.03(+0.16%) |
Mar 08, 2004 | 19.60 | 20.19 | 19.10 | 19.11 | 253,000 | -0.55(-2.80%) |
Mar 05, 2004 | 19.90 | 20.23 | 19.36 | 19.66 | 266,400 | -0.27(-1.35%) |
Mar 04, 2004 | 19.30 | 20.00 | 18.81 | 19.93 | 411,000 | +0.45(+2.31%) |
Mar 03, 2004 | 19.30 | 19.83 | 19.26 | 19.48 | 231,200 | -0.09(-0.46%) |
Mar 02, 2004 | 19.52 | 19.85 | 19.50 | 19.57 | 545,000 | -0.04(-0.20%) |
Mar 01, 2004 | 19.62 | 19.84 | 19.55 | 19.61 | 365,600 | -0.06(-0.31%) |
Feb 27, 2004 | 19.58 | 19.75 | 19.52 | 19.67 | 353,400 | -0.03(-0.15%) |
Feb 26, 2004 | 20.19 | 20.24 | 19.50 | 19.70 | 412,300 | -0.36(-1.79%) |
Feb 25, 2004 | 19.69 | 20.06 | 19.38 | 20.06 | 274,800 | +0.54(+2.77%) |
Feb 24, 2004 | 19.71 | 20.48 | 19.12 | 19.52 | 478,100 | -0.45(-2.25%) |
Feb 23, 2004 | 19.99 | 20.22 | 19.51 | 19.97 | 518,700 | -0.05(-0.25%) |
Feb 20, 2004 | 19.66 | 20.25 | 19.52 | 20.02 | 464,000 | +0.34(+1.73%) |
Feb 19, 2004 | 20.38 | 20.75 | 19.68 | 19.68 | 455,500 | -0.67(-3.29%) |
Feb 18, 2004 | 20.90 | 21.08 | 20.25 | 20.35 | 326,800 | -0.48(-2.30%) |
Feb 17, 2004 | 20.55 | 21.25 | 20.45 | 20.83 | 368,400 | +0.54(+2.66%) |
Feb 13, 2004 | 21.56 | 21.59 | 20.28 | 20.29 | 519,000 | -1.10(-5.14%) |
Feb 12, 2004 | 21.31 | 21.80 | 21.15 | 21.39 | 370,100 | -0.03(-0.14%) |
Feb 11, 2004 | 20.75 | 21.50 | 20.59 | 21.42 | 860,900 | +0.72(+3.48%) |
Feb 10, 2004 | 20.54 | 20.99 | 20.44 | 20.70 | 498,700 | -0.09(-0.43%) |
Feb 09, 2004 | 20.52 | 20.83 | 20.15 | 20.79 | 439,900 | +0.11(+0.53%) |
Feb 06, 2004 | 20.30 | 20.80 | 20.02 | 20.68 | 371,100 | +0.43(+2.12%) |
Feb 05, 2004 | 19.95 | 20.45 | 19.95 | 20.25 | 463,700 | +0.25(+1.25%) |
Feb 04, 2004 | 20.15 | 20.25 | 19.80 | 20.00 | 1,018,100 | -0.81(-3.89%) |
Feb 03, 2004 | 20.56 | 21.13 | 20.25 | 20.81 | 306,500 | +0.13(+0.63%) |
Feb 02, 2004 | 21.00 | 21.10 | 19.90 | 20.68 | 684,400 | -0.07(-0.34%) |
Jan 30, 2004 | 19.17 | 21.48 | 18.20 | 20.75 | 1,349,200 | +1.75(+9.21%) |
Jan 29, 2004 | 20.35 | 20.50 | 16.55 | 19.00 | 2,584,700 | -0.74(-3.75%) |
Jan 28, 2004 | 21.27 | 21.48 | 19.62 | 19.74 | 508,200 | -1.71(-7.97%) |
Jan 27, 2004 | 21.80 | 21.85 | 21.02 | 21.45 | 637,000 | -0.34(-1.56%) |
Jan 26, 2004 | 20.70 | 21.90 | 20.52 | 21.79 | 596,900 | +1.01(+4.86%) |
Jan 23, 2004 | 20.43 | 20.90 | 20.24 | 20.78 | 509,200 | +0.78(+3.90%) |
Jan 22, 2004 | 20.55 | 20.76 | 19.60 | 20.00 | 567,900 | -0.39(-1.91%) |
Jan 21, 2004 | 20.39 | 21.00 | 20.08 | 20.39 | 425,800 | -0.09(-0.44%) |
Jan 20, 2004 | 20.20 | 20.50 | 19.95 | 20.48 | 394,500 | +0.42(+2.09%) |
Jan 16, 2004 | 19.40 | 20.94 | 19.17 | 20.06 | 1,099,300 | +0.86(+4.48%) |
Jan 15, 2004 | 19.79 | 19.82 | 18.90 | 19.20 | 633,844 | -0.48(-2.44%) |
Jan 14, 2004 | 19.49 | 19.85 | 18.76 | 19.68 | 440,382 | +0.51(+2.66%) |
Jan 13, 2004 | 19.75 | 19.82 | 18.43 | 19.17 | 519,282 | -0.62(-3.13%) |
Jan 12, 2004 | 18.42 | 19.79 | 18.26 | 19.79 | 809,602 | +1.29(+6.97%) |
Jan 09, 2004 | 18.65 | 18.85 | 18.20 | 18.50 | 521,855 | -0.18(-0.96%) |
Jan 08, 2004 | 18.77 | 18.80 | 18.01 | 18.68 | 428,129 | -0.02(-0.11%) |
Jan 07, 2004 | 17.88 | 18.79 | 17.83 | 18.70 | 545,056 | +0.52(+2.86%) |
Jan 06, 2004 | 17.74 | 18.18 | 17.40 | 18.18 | 430,600 | +0.59(+3.38%) |
Jan 05, 2004 | 17.19 | 18.05 | 16.82 | 17.59 | 897,100 | +0.90(+5.37%) |
Jan 02, 2004 | 16.74 | 17.05 | 16.47 | 16.69 | 290,700 | +0.18(+1.09%) |
Dec 31, 2003 | 16.90 | 17.07 | 16.46 | 16.51 | 369,000 | -0.43(-2.54%) |
Dec 30, 2003 | 16.79 | 17.29 | 16.70 | 16.94 | 380,561 | +0.14(+0.83%) |
Dec 29, 2003 | 16.76 | 17.10 | 16.59 | 16.80 | 319,634 | +0.10(+0.60%) |
Dec 26, 2003 | 16.50 | 16.77 | 16.50 | 16.70 | 44,370 | +0.09(+0.54%) |
Dec 24, 2003 | 16.79 | 16.80 | 16.60 | 16.61 | 82,562 | -0.19(-1.13%) |
Dec 23, 2003 | 16.86 | 17.18 | 16.65 | 16.80 | 260,945 | -0.11(-0.65%) |
Dec 22, 2003 | 17.00 | 17.10 | 16.56 | 16.91 | 321,168 | -0.18(-1.05%) |
Dec 19, 2003 | 17.45 | 17.47 | 16.85 | 17.09 | 545,638 | -0.09(-0.52%) |
Dec 18, 2003 | 16.31 | 17.20 | 16.31 | 17.18 | 273,359 | +0.84(+5.14%) |
Dec 17, 2003 | 16.56 | 16.70 | 16.00 | 16.34 | 441,670 | -0.43(-2.56%) |
Dec 16, 2003 | 16.73 | 17.03 | 16.20 | 16.77 | 270,493 | +0.03(+0.18%) |
Dec 15, 2003 | 17.28 | 17.51 | 16.59 | 16.74 | 348,052 | -0.13(-0.77%) |
Dec 12, 2003 | 16.93 | 17.00 | 16.30 | 16.87 | 170,075 | +0.18(+1.08%) |
Dec 11, 2003 | 15.88 | 16.80 | 15.77 | 16.69 | 361,475 | +0.81(+5.10%) |
Dec 10, 2003 | 16.34 | 16.73 | 15.52 | 15.88 | 374,626 | -0.52(-3.17%) |
Dec 09, 2003 | 16.70 | 16.94 | 16.36 | 16.40 | 396,545 | -0.23(-1.38%) |
Dec 08, 2003 | 16.55 | 16.95 | 16.23 | 16.63 | 542,055 | -0.05(-0.30%) |
Dec 05, 2003 | 17.23 | 17.23 | 16.67 | 16.68 | 233,588 | -0.55(-3.19%) |
Dec 04, 2003 | 17.65 | 17.90 | 16.56 | 17.23 | 556,591 | -0.38(-2.16%) |
Dec 03, 2003 | 18.80 | 18.80 | 17.54 | 17.61 | 513,536 | -0.95(-5.12%) |
Dec 02, 2003 | 18.85 | 18.97 | 18.45 | 18.56 | 747,381 | -0.05(-0.27%) |
Dec 01, 2003 | 18.04 | 18.85 | 17.92 | 18.61 | 590,376 | +0.67(+3.74%) |
Nov 28, 2003 | 17.42 | 18.01 | 17.00 | 17.94 | 262,287 | +0.62(+3.57%) |
Nov 26, 2003 | 17.36 | 17.69 | 16.71 | 17.32 | 238,461 | +0.09(+0.52%) |
Nov 25, 2003 | 17.32 | 17.69 | 17.19 | 17.23 | 396,008 | -0.02(-0.12%) |
Nov 24, 2003 | 16.25 | 17.34 | 16.21 | 17.25 | 504,584 | +1.15(+7.14%) |
Nov 21, 2003 | 16.06 | 16.28 | 16.07 | 16.10 | 187,264 | +0.04(+0.25%) |
Nov 20, 2003 | 16.10 | 16.75 | 15.89 | 16.06 | 324,688 | -0.10(-0.62%) |
Nov 19, 2003 | 15.68 | 16.29 | 15.68 | 16.16 | 284,078 | +0.50(+3.19%) |
Nov 18, 2003 | 15.96 | 16.10 | 15.65 | 15.66 | 368,509 | -0.23(-1.45%) |
Nov 17, 2003 | 16.78 | 16.90 | 15.10 | 15.89 | 802,945 | -0.99(-5.86%) |
Nov 14, 2003 | 17.00 | 17.30 | 16.70 | 16.88 | 556,270 | +0.01(+0.06%) |
Nov 13, 2003 | 16.79 | 17.00 | 16.55 | 16.87 | 1,343,511 | -0.92(-5.17%) |
Nov 12, 2003 | 17.01 | 17.86 | 16.89 | 17.79 | 445,417 | +0.84(+4.96%) |
Nov 11, 2003 | 17.51 | 17.60 | 16.67 | 16.95 | 635,164 | -0.60(-3.42%) |
Nov 10, 2003 | 17.80 | 17.80 | 17.10 | 17.55 | 413,584 | -0.32(-1.79%) |
Nov 07, 2003 | 17.91 | 17.96 | 17.51 | 17.87 | 654,051 | +0.14(+0.79%) |
Nov 06, 2003 | 16.96 | 17.87 | 16.85 | 17.73 | 715,871 | +0.79(+4.66%) |
Nov 05, 2003 | 17.00 | 17.15 | 16.50 | 16.94 | 740,131 | -0.08(-0.47%) |
Nov 04, 2003 | 16.80 | 17.33 | 16.30 | 17.02 | 1,242,387 | +0.19(+1.13%) |
Nov 03, 2003 | 15.22 | 16.71 | 15.20 | 16.83 | 1,531,780 | +1.42(+9.21%) |
Oct 31, 2003 | 15.40 | 15.46 | 15.21 | 15.41 | 324,364 | +0.06(+0.40%) |
Oct 30, 2003 | 15.65 | 15.40 | 15.15 | 15.35 | 772,099 | -0.30(-1.92%) |
Oct 29, 2003 | 15.68 | 15.72 | 15.10 | 15.65 | 692,632 | -0.48(-2.98%) |
Oct 28, 2003 | 15.40 | 16.14 | 15.20 | 16.13 | 372,331 | +0.73(+4.74%) |
Oct 27, 2003 | 14.57 | 15.52 | 14.50 | 15.40 | 485,200 | +0.78(+5.34%) |
Oct 24, 2003 | 14.09 | 14.79 | 13.52 | 14.62 | 415,500 | +0.53(+3.76%) |
Oct 23, 2003 | 13.62 | 15.30 | 13.50 | 14.09 | 641,800 | +0.09(+0.64%) |
Oct 22, 2003 | 14.50 | 14.80 | 14.00 | 14.00 | 227,200 | -0.69(-4.70%) |
Oct 21, 2003 | 14.35 | 14.90 | 14.20 | 14.69 | 303,253 | +0.39(+2.73%) |
Oct 20, 2003 | 15.20 | 15.52 | 13.50 | 14.30 | 1,274,221 | -0.91(-5.98%) |
Oct 17, 2003 | 15.85 | 15.99 | 15.21 | 15.21 | 246,329 | -0.49(-3.12%) |
Oct 16, 2003 | 15.46 | 15.55 | 15.15 | 15.70 | 166,957 | +0.24(+1.55%) |
Oct 15, 2003 | 16.19 | 16.20 | 15.27 | 15.46 | 425,170 | -0.66(-4.09%) |
Oct 14, 2003 | 15.62 | 16.27 | 15.40 | 16.12 | 600,546 | +0.64(+4.13%) |
Oct 13, 2003 | 16.00 | 16.06 | 14.80 | 15.48 | 654,706 | -0.12(-0.74%) |
Oct 10, 2003 | 15.85 | 16.08 | 15.23 | 15.60 | 837,262 | +0.21(+1.40%) |
Oct 09, 2003 | 13.61 | 15.46 | 13.37 | 15.38 | 2,507,951 | +1.89(+13.99%) |
Oct 08, 2003 | 13.69 | 13.86 | 13.32 | 13.49 | 380,036 | -0.16(-1.15%) |
Oct 07, 2003 | 13.47 | 13.87 | 13.21 | 13.65 | 257,110 | -0.20(-1.44%) |
Oct 06, 2003 | 13.46 | 13.90 | 13.44 | 13.85 | 153,542 | +0.22(+1.61%) |
Oct 03, 2003 | 13.44 | 13.76 | 13.29 | 13.63 | 317,126 | +0.23(+1.72%) |
Oct 02, 2003 | 12.78 | 13.44 | 12.78 | 13.40 | 231,254 | +0.55(+4.28%) |