Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 17.77 | 18.10 | 17.77 | 18.10 | 1,586 | +0.38(+2.13%) |
Oct 28, 2004 | 17.90 | 17.91 | 17.72 | 17.72 | 3,702 | +0.52(+3.02%) |
Oct 27, 2004 | 17.18 | 17.30 | 17.18 | 17.20 | 846 | -0.03(-0.16%) |
Oct 26, 2004 | 17.23 | 17.23 | 17.23 | 17.23 | 317 | +0.03(+0.16%) |
Oct 25, 2004 | 17.48 | 17.48 | 17.01 | 17.20 | 3,808 | -0.30(-1.73%) |
Oct 22, 2004 | 17.77 | 17.86 | 17.51 | 17.51 | 4,760 | -0.17(-0.96%) |
Oct 21, 2004 | 17.59 | 17.69 | 17.51 | 17.68 | 3,808 | +0.18(+1.03%) |
Oct 20, 2004 | 17.35 | 17.53 | 17.35 | 17.50 | 2,750 | +0.14(+0.82%) |
Oct 19, 2004 | 17.50 | 17.50 | 17.25 | 17.35 | 1,904 | -0.14(-0.81%) |
Oct 18, 2004 | 17.56 | 17.56 | 17.47 | 17.50 | 9,732 | -0.28(-1.59%) |
Oct 15, 2004 | 17.63 | 17.78 | 17.63 | 17.78 | 2,856 | +0.07(+0.37%) |
Oct 14, 2004 | 17.96 | 17.96 | 17.70 | 17.71 | 5,712 | -1.07(-5.69%) |
Oct 13, 2004 | 18.85 | 18.85 | 18.78 | 18.78 | 634 | +0.00(+0.00%) |
Oct 12, 2004 | 18.92 | 18.92 | 18.76 | 18.78 | 634 | -0.06(-0.30%) |
Oct 11, 2004 | 18.76 | 18.85 | 18.76 | 18.84 | 2,115 | +0.10(+0.56%) |
Oct 08, 2004 | 19.09 | 19.09 | 18.53 | 18.73 | 3,385 | -0.41(-2.12%) |
Oct 07, 2004 | 19.76 | 19.76 | 19.09 | 19.14 | 5,289 | -0.66(-3.34%) |
Oct 06, 2004 | 19.86 | 19.86 | 19.65 | 19.80 | 31,526 | -0.28(-1.41%) |
Oct 05, 2004 | 20.14 | 20.32 | 19.99 | 20.09 | 9,627 | +0.05(+0.24%) |
Oct 04, 2004 | 20.02 | 20.04 | 19.94 | 20.04 | 4,125 | +0.04(+0.19%) |
Oct 01, 2004 | 19.54 | 20.11 | 19.54 | 20.00 | 4,337 | +0.56(+2.87%) |
Sep 30, 2004 | 19.19 | 19.51 | 19.19 | 19.44 | 1,375 | +0.22(+1.13%) |
Sep 29, 2004 | 19.16 | 19.23 | 19.16 | 19.23 | 317 | +0.02(+0.10%) |
Sep 28, 2004 | 19.22 | 19.22 | 19.21 | 19.21 | 634 | -0.09(-0.44%) |
Sep 27, 2004 | 19.33 | 19.56 | 19.28 | 19.29 | 17,350 | -0.18(-0.92%) |
Sep 24, 2004 | 19.28 | 19.55 | 19.28 | 19.47 | 6,664 | +0.14(+0.73%) |
Sep 23, 2004 | 19.42 | 19.48 | 19.33 | 19.33 | 5,924 | -0.05(-0.24%) |
Sep 22, 2004 | 19.59 | 19.59 | 19.38 | 19.38 | 4,020 | -0.31(-1.58%) |
Sep 21, 2004 | 19.72 | 19.76 | 19.69 | 19.69 | 2,856 | +0.01(+0.05%) |
Sep 20, 2004 | 19.90 | 19.90 | 19.68 | 19.68 | 3,173 | -0.08(-0.38%) |
Sep 17, 2004 | 19.72 | 19.76 | 19.63 | 19.76 | 5,818 | +0.09(+0.43%) |
Sep 16, 2004 | 18.98 | 19.72 | 18.98 | 19.67 | 8,992 | +0.72(+3.79%) |
Sep 15, 2004 | 19.06 | 19.06 | 18.95 | 18.95 | 2,115 | -0.07(-0.35%) |
Sep 14, 2004 | 18.96 | 19.02 | 18.95 | 19.02 | 1,375 | +0.01(+0.05%) |
Sep 13, 2004 | 19.09 | 19.09 | 18.99 | 19.01 | 5,078 | +0.32(+1.72%) |
Sep 10, 2004 | 18.81 | 18.81 | 18.63 | 18.69 | 4,654 | -0.08(-0.40%) |
Sep 09, 2004 | 18.93 | 18.93 | 18.76 | 18.76 | 1,586 | -0.19(-1.00%) |
Sep 08, 2004 | 18.95 | 18.95 | 18.95 | 18.95 | 0 | +0.00(+0.00%) |
Sep 07, 2004 | 18.94 | 18.96 | 18.94 | 18.95 | 1,481 | -0.01(-0.05%) |
Sep 03, 2004 | 18.96 | 19.07 | 18.94 | 18.96 | 2,433 | -0.06(-0.30%) |
Sep 02, 2004 | 19.14 | 19.14 | 19.00 | 19.02 | 2,115 | -0.25(-1.28%) |
Sep 01, 2004 | 19.08 | 19.33 | 19.06 | 19.26 | 5,607 | +0.23(+1.19%) |
Aug 31, 2004 | 19.03 | 19.05 | 19.03 | 19.04 | 740 | -0.03(-0.15%) |
Aug 30, 2004 | 19.00 | 19.08 | 19.00 | 19.07 | 3,385 | +0.07(+0.35%) |
Aug 27, 2004 | 19.24 | 19.24 | 19.00 | 19.00 | 2,750 | -0.37(-1.90%) |
Aug 26, 2004 | 19.50 | 19.57 | 19.28 | 19.37 | 4,020 | -0.10(-0.53%) |
Aug 25, 2004 | 19.01 | 19.57 | 19.01 | 19.47 | 12,377 | +0.52(+2.74%) |
Aug 24, 2004 | 19.00 | 19.01 | 18.95 | 18.95 | 634 | -0.05(-0.25%) |
Aug 23, 2004 | 19.22 | 19.22 | 19.00 | 19.00 | 1,375 | -0.26(-1.37%) |
Aug 20, 2004 | 19.06 | 19.35 | 19.06 | 19.26 | 1,586 | +0.13(+0.69%) |
Aug 19, 2004 | 19.01 | 19.13 | 18.95 | 19.13 | 4,866 | -0.06(-0.30%) |
Aug 18, 2004 | 19.19 | 19.19 | 19.19 | 19.19 | 740 | +0.00(+0.00%) |
Aug 17, 2004 | 19.09 | 19.19 | 19.09 | 19.19 | 3,279 | +0.00(+0.00%) |
Aug 16, 2004 | 19.19 | 19.19 | 19.19 | 19.19 | 105 | -0.08(-0.39%) |
Aug 13, 2004 | 18.90 | 19.28 | 18.90 | 19.26 | 5,712 | +0.22(+1.14%) |
Aug 12, 2004 | 19.05 | 19.05 | 19.05 | 19.05 | 0 | +0.00(+0.00%) |
Aug 11, 2004 | 19.24 | 19.24 | 18.90 | 19.05 | 1,798 | -0.28(-1.47%) |
Aug 10, 2004 | 19.33 | 19.33 | 19.33 | 19.33 | 0 | +0.00(+0.00%) |
Aug 09, 2004 | 19.00 | 19.33 | 19.00 | 19.33 | 4,549 | +0.37(+1.94%) |
Aug 06, 2004 | 19.07 | 19.07 | 18.96 | 18.96 | 634 | -0.14(-0.74%) |
Aug 05, 2004 | 19.19 | 19.25 | 19.10 | 19.10 | 2,750 | -0.16(-0.83%) |
Aug 04, 2004 | 19.05 | 19.26 | 19.05 | 19.26 | 4,443 | +0.12(+0.64%) |
Aug 03, 2004 | 19.14 | 19.14 | 19.14 | 19.14 | 0 | +0.00(+0.00%) |
Aug 02, 2004 | 19.44 | 19.44 | 19.12 | 19.14 | 7,722 | -0.15(-0.78%) |
Jul 30, 2004 | 19.28 | 19.44 | 19.28 | 19.29 | 634 | +0.09(+0.44%) |
Jul 29, 2004 | 18.97 | 19.28 | 18.97 | 19.21 | 5,395 | +0.33(+1.75%) |
Jul 28, 2004 | 18.88 | 18.88 | 18.88 | 18.88 | 423 | -0.04(-0.20%) |
Jul 27, 2004 | 18.90 | 18.91 | 18.90 | 18.91 | 8,780 | +0.02(+0.10%) |
Jul 26, 2004 | 18.90 | 18.90 | 18.90 | 18.90 | 634 | -0.02(-0.10%) |
Jul 23, 2004 | 19.05 | 19.05 | 18.90 | 18.91 | 4,972 | -0.13(-0.70%) |
Jul 22, 2004 | 18.99 | 19.05 | 18.43 | 19.05 | 7,828 | +0.16(+0.85%) |
Jul 21, 2004 | 18.72 | 19.00 | 18.62 | 18.89 | 17,244 | +0.60(+3.26%) |
Jul 20, 2004 | 18.24 | 18.38 | 18.08 | 18.29 | 4,549 | +0.02(+0.10%) |
Jul 19, 2004 | 17.96 | 18.29 | 17.96 | 18.27 | 5,078 | +0.49(+2.76%) |
Jul 16, 2004 | 17.97 | 18.01 | 17.77 | 17.78 | 4,337 | -0.15(-0.84%) |
Jul 15, 2004 | 17.93 | 17.93 | 17.93 | 17.93 | 0 | +0.00(+0.00%) |
Jul 14, 2004 | 18.31 | 18.31 | 17.93 | 17.93 | 952 | -0.38(-2.07%) |
Jul 13, 2004 | 18.44 | 18.55 | 18.31 | 18.31 | 1,798 | -0.38(-2.02%) |
Jul 12, 2004 | 18.69 | 18.69 | 18.69 | 18.69 | 0 | +0.00(+0.00%) |
Jul 09, 2004 | 18.69 | 18.69 | 18.69 | 18.69 | 105 | -0.03(-0.15%) |
Jul 08, 2004 | 18.79 | 18.79 | 18.72 | 18.72 | 423 | -0.19(-1.00%) |
Jul 07, 2004 | 18.76 | 18.91 | 18.76 | 18.90 | 3,808 | +0.14(+0.76%) |
Jul 06, 2004 | 18.67 | 18.94 | 18.62 | 18.76 | 24,544 | +0.00(+0.00%) |
Jul 02, 2004 | 18.62 | 18.76 | 18.62 | 18.76 | 2,327 | +0.05(+0.25%) |
Jul 01, 2004 | 18.88 | 18.88 | 18.62 | 18.72 | 2,644 | -0.06(-0.30%) |
Jun 30, 2004 | 18.75 | 18.90 | 18.68 | 18.77 | 8,569 | +0.11(+0.61%) |
Jun 29, 2004 | 18.59 | 18.72 | 18.53 | 18.66 | 5,607 | +0.06(+0.30%) |
Jun 28, 2004 | 18.73 | 18.73 | 18.43 | 18.60 | 2,962 | -0.30(-1.60%) |
Jun 25, 2004 | 18.87 | 18.97 | 18.76 | 18.90 | 3,491 | +0.13(+0.71%) |
Jun 24, 2004 | 18.43 | 18.77 | 18.43 | 18.77 | 2,327 | +0.52(+2.85%) |
Jun 23, 2004 | 18.15 | 18.38 | 18.15 | 18.25 | 5,501 | +0.25(+1.37%) |
Jun 22, 2004 | 17.78 | 18.01 | 17.59 | 18.01 | 3,808 | +0.13(+0.74%) |
Jun 21, 2004 | 18.04 | 18.15 | 17.59 | 17.87 | 14,176 | -0.32(-1.77%) |
Jun 18, 2004 | 18.43 | 18.50 | 17.92 | 18.20 | 9,521 | -0.38(-2.04%) |
Jun 17, 2004 | 18.90 | 18.90 | 18.33 | 18.57 | 3,702 | -0.61(-3.15%) |
Jun 16, 2004 | 19.25 | 19.25 | 19.18 | 19.18 | 2,644 | -0.15(-0.78%) |
Jun 15, 2004 | 19.05 | 19.33 | 19.05 | 19.33 | 5,818 | +0.42(+2.20%) |
Jun 14, 2004 | 19.64 | 19.86 | 18.90 | 18.91 | 5,924 | -0.82(-4.17%) |
Jun 10, 2004 | 19.56 | 19.76 | 19.56 | 19.74 | 952 | +0.32(+1.66%) |
Jun 09, 2004 | 19.79 | 19.81 | 19.34 | 19.42 | 1,798 | -0.28(-1.44%) |
Jun 08, 2004 | 19.74 | 19.85 | 19.65 | 19.70 | 8,251 | +0.06(+0.29%) |
Jun 07, 2004 | 19.47 | 19.83 | 19.47 | 19.64 | 14,070 | +1.68(+9.37%) |
Jun 04, 2004 | 17.95 | 18.04 | 17.77 | 17.96 | 3,173 | +0.10(+0.58%) |
Jun 03, 2004 | 18.04 | 18.04 | 17.85 | 17.86 | 1,904 | -0.28(-1.56%) |
Jun 02, 2004 | 17.96 | 18.19 | 17.96 | 18.14 | 1,057 | +0.06(+0.31%) |
Jun 01, 2004 | 18.43 | 18.43 | 18.06 | 18.08 | 2,856 | -0.60(-3.19%) |
May 28, 2004 | 18.62 | 18.99 | 18.57 | 18.68 | 13,541 | +0.07(+0.36%) |
May 27, 2004 | 18.34 | 18.62 | 18.16 | 18.61 | 17,244 | +0.78(+4.35%) |
May 26, 2004 | 17.87 | 17.96 | 17.67 | 17.84 | 11,002 | -0.04(-0.21%) |
May 25, 2004 | 17.37 | 17.87 | 17.30 | 17.87 | 19,994 | +0.60(+3.45%) |
May 24, 2004 | 17.49 | 17.81 | 17.18 | 17.28 | 7,088 | +0.74(+4.46%) |
May 21, 2004 | 16.40 | 16.54 | 16.40 | 16.54 | 2,115 | +0.22(+1.33%) |
May 20, 2004 | 16.24 | 16.32 | 16.24 | 16.32 | 211 | +0.04(+0.23%) |
May 19, 2004 | 16.31 | 16.31 | 16.22 | 16.29 | 3,596 | +0.46(+2.93%) |
May 18, 2004 | 15.94 | 16.04 | 15.79 | 15.82 | 3,385 | -0.04(-0.24%) |
May 17, 2004 | 15.69 | 15.88 | 15.69 | 15.86 | 5,501 | -0.87(-5.20%) |
May 14, 2004 | 17.27 | 17.27 | 16.73 | 16.73 | 3,173 | -0.65(-3.75%) |
May 13, 2004 | 17.62 | 17.62 | 17.38 | 17.38 | 3,808 | -0.31(-1.76%) |
May 12, 2004 | 17.96 | 17.96 | 17.49 | 17.69 | 7,088 | -0.60(-3.26%) |
May 11, 2004 | 17.89 | 18.29 | 17.89 | 18.29 | 6,876 | +0.97(+5.62%) |
May 10, 2004 | 17.87 | 17.87 | 17.23 | 17.32 | 13,753 | -1.35(-7.24%) |
May 07, 2004 | 19.05 | 19.05 | 18.62 | 18.67 | 10,050 | -0.50(-2.61%) |
May 06, 2004 | 19.09 | 19.24 | 18.82 | 19.17 | 28,987 | +0.95(+5.24%) |
May 05, 2004 | 18.24 | 18.25 | 18.09 | 18.21 | 4,654 | +0.04(+0.21%) |
May 04, 2004 | 17.97 | 18.48 | 17.97 | 18.18 | 12,589 | +0.21(+1.16%) |
May 03, 2004 | 18.35 | 18.35 | 17.72 | 17.97 | 7,722 | -0.51(-2.76%) |
Apr 30, 2004 | 18.48 | 18.48 | 18.48 | 18.48 | 634 | -0.17(-0.91%) |
Apr 29, 2004 | 19.47 | 19.47 | 18.62 | 18.65 | 10,896 | -0.98(-5.01%) |
Apr 28, 2004 | 20.11 | 20.11 | 19.38 | 19.63 | 27,083 | -0.47(-2.35%) |
Apr 27, 2004 | 19.78 | 20.31 | 19.61 | 20.11 | 18,408 | +0.42(+2.11%) |
Apr 26, 2004 | 19.14 | 19.69 | 18.95 | 19.69 | 25,178 | +0.82(+4.36%) |
Apr 23, 2004 | 19.38 | 19.38 | 18.81 | 18.87 | 9,309 | -0.78(-3.99%) |
Apr 22, 2004 | 19.38 | 19.65 | 19.20 | 19.65 | 5,924 | +0.37(+1.91%) |
Apr 21, 2004 | 19.14 | 19.28 | 18.92 | 19.28 | 6,559 | +0.47(+2.51%) |
Apr 20, 2004 | 18.93 | 18.98 | 18.81 | 18.81 | 7,405 | -0.11(-0.60%) |
Apr 19, 2004 | 19.40 | 19.40 | 18.87 | 18.92 | 6,559 | -0.50(-2.58%) |
Apr 16, 2004 | 19.24 | 19.42 | 19.23 | 19.42 | 12,483 | +0.42(+2.19%) |
Apr 15, 2004 | 19.03 | 19.07 | 18.95 | 19.01 | 3,914 | -0.02(-0.10%) |
Apr 14, 2004 | 19.33 | 19.34 | 19.03 | 19.03 | 4,866 | -0.33(-1.71%) |
Apr 13, 2004 | 19.26 | 19.61 | 19.26 | 19.36 | 6,241 | +0.00(+0.00%) |
Apr 12, 2004 | 19.79 | 19.79 | 19.25 | 19.36 | 5,183 | -0.35(-1.77%) |
Apr 08, 2004 | 19.47 | 19.85 | 19.42 | 19.71 | 18,196 | +0.29(+1.51%) |
Apr 07, 2004 | 19.32 | 19.47 | 19.20 | 19.42 | 9,415 | +0.23(+1.18%) |
Apr 06, 2004 | 18.86 | 19.66 | 18.86 | 19.19 | 28,458 | +1.43(+8.04%) |
Apr 05, 2004 | 17.44 | 18.21 | 17.44 | 17.76 | 10,050 | +0.27(+1.57%) |
Apr 02, 2004 | 16.92 | 17.59 | 16.92 | 17.49 | 12,377 | +0.64(+3.82%) |
Apr 01, 2004 | 17.08 | 17.08 | 16.84 | 16.84 | 6,453 | -0.24(-1.38%) |
Mar 31, 2004 | 17.11 | 17.11 | 17.07 | 17.08 | 4,972 | -0.05(-0.28%) |
Mar 30, 2004 | 17.01 | 17.15 | 16.97 | 17.13 | 4,972 | +0.03(+0.17%) |
Mar 29, 2004 | 17.13 | 17.14 | 16.91 | 17.10 | 14,387 | -0.10(-0.60%) |
Mar 26, 2004 | 17.47 | 17.47 | 17.18 | 17.20 | 7,828 | -0.54(-3.04%) |
Mar 25, 2004 | 17.58 | 17.74 | 17.50 | 17.74 | 6,770 | +0.22(+1.24%) |
Mar 24, 2004 | 17.83 | 17.87 | 17.52 | 17.52 | 7,299 | +0.17(+0.98%) |
Mar 23, 2004 | 17.16 | 17.57 | 17.16 | 17.35 | 13,012 | +0.50(+2.97%) |
Mar 22, 2004 | 17.49 | 17.49 | 16.58 | 16.85 | 14,387 | -1.24(-6.84%) |
Mar 19, 2004 | 18.15 | 18.17 | 18.05 | 18.09 | 1,269 | -0.15(-0.83%) |
Mar 18, 2004 | 18.29 | 18.43 | 18.01 | 18.24 | 4,866 | -0.11(-0.62%) |
Mar 17, 2004 | 18.26 | 18.36 | 18.13 | 18.36 | 1,904 | +0.14(+0.78%) |
Mar 16, 2004 | 18.43 | 18.55 | 17.96 | 18.21 | 13,012 | -0.13(-0.72%) |
Mar 15, 2004 | 18.72 | 18.72 | 18.07 | 18.35 | 14,387 | -0.58(-3.05%) |
Mar 12, 2004 | 18.90 | 19.11 | 18.63 | 18.92 | 27,612 | +0.40(+2.14%) |
Mar 11, 2004 | 18.90 | 18.91 | 18.43 | 18.53 | 11,002 | -0.87(-4.48%) |
Mar 10, 2004 | 20.04 | 20.04 | 19.38 | 19.40 | 7,511 | -0.64(-3.21%) |
Mar 09, 2004 | 19.94 | 20.28 | 19.80 | 20.04 | 9,521 | +0.00(+0.00%) |
Mar 08, 2004 | 20.64 | 20.64 | 19.86 | 20.04 | 9,204 | -0.61(-2.97%) |
Mar 05, 2004 | 20.42 | 20.69 | 20.42 | 20.65 | 7,405 | +0.20(+0.97%) |
Mar 04, 2004 | 20.32 | 20.45 | 20.23 | 20.45 | 3,702 | +0.23(+1.12%) |
Mar 03, 2004 | 20.13 | 20.23 | 20.10 | 20.23 | 3,173 | -0.14(-0.70%) |
Mar 02, 2004 | 20.46 | 20.53 | 20.30 | 20.37 | 14,387 | -0.89(-4.18%) |
Mar 01, 2004 | 20.94 | 21.32 | 20.91 | 21.26 | 17,561 | +0.70(+3.40%) |
Feb 27, 2004 | 21.47 | 21.50 | 20.36 | 20.56 | 16,186 | -0.93(-4.31%) |
Feb 26, 2004 | 21.46 | 21.64 | 21.33 | 21.49 | 6,453 | +0.03(+0.13%) |
Feb 25, 2004 | 21.25 | 21.46 | 21.03 | 21.46 | 8,780 | +0.11(+0.53%) |
Feb 24, 2004 | 21.91 | 21.91 | 21.26 | 21.34 | 17,561 | -0.47(-2.17%) |
Feb 23, 2004 | 21.98 | 22.16 | 21.70 | 21.82 | 17,879 | -0.13(-0.60%) |
Feb 20, 2004 | 22.21 | 22.21 | 21.79 | 21.95 | 39,566 | +0.83(+3.94%) |
Feb 19, 2004 | 21.30 | 21.43 | 21.09 | 21.12 | 13,224 | -0.42(-1.93%) |
Feb 18, 2004 | 21.32 | 22.12 | 21.25 | 21.53 | 82,836 | +1.38(+6.85%) |
Feb 17, 2004 | 19.85 | 20.23 | 19.85 | 20.15 | 64,957 | +0.70(+3.60%) |
Feb 13, 2004 | 19.66 | 19.66 | 19.06 | 19.45 | 110,659 | +2.03(+11.67%) |
Feb 12, 2004 | 17.25 | 17.74 | 17.25 | 17.42 | 19,254 | +0.36(+2.11%) |
Feb 11, 2004 | 16.84 | 17.06 | 16.83 | 17.06 | 12,166 | +0.21(+1.23%) |
Feb 10, 2004 | 16.97 | 16.97 | 16.72 | 16.85 | 15,869 | -0.40(-2.30%) |
Feb 09, 2004 | 17.20 | 17.63 | 16.55 | 17.25 | 29,410 | +0.29(+1.73%) |
Feb 06, 2004 | 16.59 | 17.35 | 16.59 | 16.96 | 10,685 | +0.32(+1.93%) |
Feb 05, 2004 | 16.24 | 16.78 | 16.24 | 16.64 | 9,944 | +0.40(+2.44%) |
Feb 04, 2004 | 17.06 | 17.06 | 16.20 | 16.24 | 19,148 | -0.82(-4.82%) |
Feb 03, 2004 | 16.59 | 17.33 | 16.54 | 17.06 | 34,488 | +0.96(+5.99%) |
Feb 02, 2004 | 16.05 | 16.35 | 15.69 | 16.10 | 19,360 | -0.58(-3.46%) |
Jan 30, 2004 | 16.65 | 16.74 | 16.60 | 16.67 | 5,607 | +0.11(+0.68%) |
Jan 29, 2004 | 16.72 | 16.72 | 16.54 | 16.56 | 4,231 | -0.20(-1.18%) |
Jan 28, 2004 | 17.20 | 17.20 | 16.73 | 16.76 | 11,954 | -0.47(-2.74%) |
Jan 27, 2004 | 17.16 | 17.33 | 17.02 | 17.23 | 5,078 | +0.04(+0.22%) |
Jan 26, 2004 | 17.38 | 17.38 | 16.97 | 17.19 | 8,569 | -0.28(-1.62%) |
Jan 23, 2004 | 17.49 | 17.53 | 17.39 | 17.48 | 4,654 | -0.01(-0.05%) |
Jan 22, 2004 | 17.59 | 17.59 | 17.49 | 17.49 | 1,904 | -0.09(-0.54%) |
Jan 21, 2004 | 17.49 | 17.58 | 17.06 | 17.58 | 24,332 | +0.19(+1.09%) |
Jan 20, 2004 | 17.49 | 17.49 | 17.01 | 17.39 | 26,765 | +0.96(+5.87%) |
Jan 16, 2004 | 16.35 | 16.87 | 16.35 | 16.43 | 39,566 | -1.11(-6.31%) |
Jan 15, 2004 | 17.82 | 17.82 | 17.45 | 17.53 | 8,675 | -0.57(-3.13%) |
Jan 14, 2004 | 17.82 | 18.59 | 17.82 | 18.10 | 88,866 | +0.38(+2.13%) |
Jan 13, 2004 | 17.41 | 18.23 | 17.41 | 17.72 | 26,765 | +0.71(+4.17%) |
Jan 12, 2004 | 17.77 | 17.77 | 16.83 | 17.01 | 38,402 | -0.76(-4.26%) |
Jan 09, 2004 | 17.83 | 18.08 | 17.77 | 17.77 | 18,725 | -0.11(-0.63%) |
Jan 08, 2004 | 18.05 | 18.10 | 17.86 | 17.88 | 16,926 | +0.09(+0.53%) |
Jan 07, 2004 | 17.65 | 17.71 | 17.65 | 17.79 | 54,483 | +0.13(+0.75%) |
Jan 06, 2004 | 17.85 | 18.20 | 17.13 | 17.66 | 32,901 | -0.51(-2.81%) |
Jan 05, 2004 | 17.79 | 19.00 | 17.79 | 18.17 | 215,395 | +0.08(+0.42%) |
Jan 02, 2004 | 16.51 | 18.61 | 16.51 | 18.09 | 85,163 | +1.79(+10.96%) |
Dec 31, 2003 | 16.16 | 16.31 | 16.16 | 16.31 | 2,221 | +0.19(+1.17%) |
Dec 30, 2003 | 16.34 | 16.34 | 16.11 | 16.12 | 2,010 | -0.06(-0.35%) |
Dec 29, 2003 | 16.45 | 16.17 | 16.05 | 16.17 | 2,433 | -0.27(-1.67%) |
Dec 26, 2003 | 16.16 | 16.45 | 16.16 | 16.45 | 4,337 | +0.28(+1.75%) |
Dec 24, 2003 | 16.07 | 16.16 | 16.02 | 16.16 | 7,828 | +0.12(+0.77%) |
Dec 23, 2003 | 16.04 | 16.04 | 16.04 | 16.04 | 740 | -0.07(-0.41%) |
Dec 22, 2003 | 16.13 | 16.13 | 16.11 | 16.11 | 2,856 | -0.25(-1.50%) |
Dec 19, 2003 | 16.24 | 16.35 | 16.24 | 16.35 | 2,856 | +0.24(+1.47%) |
Dec 18, 2003 | 16.12 | 16.12 | 16.12 | 16.12 | 1,481 | +0.00(+0.00%) |
Dec 17, 2003 | 16.64 | 16.64 | 15.97 | 16.12 | 13,753 | -0.57(-3.40%) |
Dec 16, 2003 | 16.59 | 16.59 | 16.59 | 16.68 | 1,269 | +0.09(+0.51%) |
Dec 15, 2003 | 16.92 | 16.92 | 16.59 | 16.60 | 4,866 | -0.43(-2.50%) |
Dec 12, 2003 | 17.06 | 17.06 | 17.01 | 17.02 | 7,828 | +0.08(+0.45%) |
Dec 11, 2003 | 16.40 | 17.01 | 16.40 | 16.95 | 17,350 | +0.55(+3.34%) |
Dec 10, 2003 | 16.31 | 16.31 | 16.31 | 16.40 | 3,385 | +0.20(+1.23%) |
Dec 09, 2003 | 16.20 | 16.20 | 16.20 | 16.20 | 211 | +0.09(+0.59%) |
Dec 08, 2003 | 16.12 | 16.12 | 16.04 | 16.11 | 3,808 | -0.14(-0.87%) |
Dec 05, 2003 | 16.08 | 16.08 | 16.08 | 16.25 | 1,692 | +0.09(+0.53%) |
Dec 04, 2003 | 16.75 | 16.75 | 16.16 | 16.16 | 11,002 | -0.84(-4.95%) |
Dec 03, 2003 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Dec 02, 2003 | 16.67 | 17.20 | 16.67 | 17.00 | 43,904 | +0.60(+3.69%) |
Dec 01, 2003 | 16.26 | 16.40 | 16.19 | 16.40 | 11,743 | +0.47(+2.97%) |
Nov 28, 2003 | 15.87 | 15.93 | 15.87 | 15.93 | 2,115 | +0.29(+1.87%) |
Nov 26, 2003 | 15.40 | 16.31 | 15.40 | 15.63 | 24,755 | +0.29(+1.91%) |
Nov 25, 2003 | 15.31 | 15.34 | 15.31 | 15.34 | 6,876 | +0.31(+2.08%) |
Nov 24, 2003 | 15.16 | 15.16 | 15.03 | 15.03 | 1,375 | -0.09(-0.56%) |
Nov 21, 2003 | 15.23 | 15.23 | 15.03 | 15.11 | 4,337 | -0.03(-0.19%) |
Nov 20, 2003 | 15.23 | 15.23 | 15.08 | 15.14 | 10,473 | -0.62(-3.96%) |
Nov 19, 2003 | 15.74 | 15.83 | 15.64 | 15.77 | 2,856 | -0.21(-1.30%) |
Nov 18, 2003 | 16.14 | 16.14 | 16.12 | 15.97 | 6,982 | -0.24(-1.46%) |
Nov 17, 2003 | 16.22 | 16.22 | 16.21 | 16.21 | 1,269 | -0.22(-1.32%) |
Nov 14, 2003 | 16.26 | 16.39 | 16.26 | 16.43 | 1,692 | +0.22(+1.34%) |
Nov 13, 2003 | 16.21 | 16.21 | 16.21 | 16.21 | 105 | -0.01(-0.06%) |
Nov 12, 2003 | 15.83 | 16.22 | 15.83 | 16.22 | 3,068 | +0.50(+3.19%) |
Nov 11, 2003 | 15.60 | 15.60 | 15.59 | 15.72 | 8,357 | -0.43(-2.63%) |
Nov 10, 2003 | 16.35 | 16.35 | 16.07 | 16.14 | 5,183 | -0.35(-2.12%) |
Nov 07, 2003 | 16.45 | 16.50 | 16.45 | 16.49 | 2,115 | +0.14(+0.87%) |
Nov 06, 2003 | 16.54 | 16.54 | 16.27 | 16.35 | 11,425 | -0.37(-2.20%) |
Nov 05, 2003 | 16.78 | 16.78 | 16.68 | 16.72 | 5,395 | -0.06(-0.34%) |
Nov 04, 2003 | 16.92 | 16.92 | 16.78 | 16.78 | 42,211 | -0.48(-2.79%) |