Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 15.48 | 15.48 | 14.74 | 14.93 | 60,459 | -0.56(-3.59%) |
Jul 29, 2004 | 16.44 | 16.44 | 15.24 | 15.48 | 44,302 | -0.41(-2.56%) |
Jul 28, 2004 | 15.73 | 15.95 | 15.60 | 15.89 | 7,818 | +0.31(+1.97%) |
Jul 27, 2004 | 15.53 | 15.61 | 15.44 | 15.58 | 13,551 | +0.01(+0.05%) |
Jul 26, 2004 | 16.23 | 16.23 | 15.54 | 15.58 | 18,502 | -0.83(-5.07%) |
Jul 23, 2004 | 16.55 | 16.56 | 16.31 | 16.41 | 31,532 | -0.19(-1.13%) |
Jul 22, 2004 | 17.41 | 17.41 | 16.60 | 16.60 | 27,363 | -0.00(-0.02%) |
Jul 21, 2004 | 17.37 | 17.40 | 16.58 | 16.60 | 38,047 | -0.88(-5.05%) |
Jul 20, 2004 | 17.28 | 17.48 | 17.08 | 17.48 | 14,333 | +0.12(+0.66%) |
Jul 19, 2004 | 18.10 | 18.10 | 17.08 | 17.37 | 46,387 | -0.73(-4.05%) |
Jul 16, 2004 | 18.42 | 18.45 | 18.10 | 18.10 | 12,508 | -0.32(-1.73%) |
Jul 15, 2004 | 18.51 | 18.55 | 18.42 | 18.42 | 13,811 | -0.20(-1.05%) |
Jul 14, 2004 | 18.73 | 18.81 | 18.61 | 18.61 | 4,951 | -0.20(-1.06%) |
Jul 13, 2004 | 18.86 | 18.96 | 18.80 | 18.81 | 15,375 | -0.30(-1.57%) |
Jul 12, 2004 | 19.01 | 19.11 | 18.92 | 19.11 | 5,733 | +0.00(+0.00%) |
Jul 09, 2004 | 19.11 | 19.22 | 19.11 | 19.11 | 22,933 | +0.01(+0.04%) |
Jul 08, 2004 | 19.06 | 19.19 | 19.05 | 19.11 | 26,320 | -0.09(-0.46%) |
Jul 07, 2004 | 19.01 | 19.40 | 19.01 | 19.19 | 14,333 | +0.10(+0.52%) |
Jul 06, 2004 | 19.11 | 19.28 | 19.03 | 19.09 | 18,763 | -0.28(-1.45%) |
Jul 02, 2004 | 19.09 | 19.40 | 19.01 | 19.37 | 16,939 | +0.16(+0.84%) |
Jul 01, 2004 | 19.64 | 19.64 | 19.13 | 19.21 | 11,466 | -0.36(-1.82%) |
Jun 30, 2004 | 19.56 | 19.76 | 19.40 | 19.57 | 27,623 | +0.01(+0.06%) |
Jun 29, 2004 | 19.53 | 19.57 | 19.38 | 19.56 | 42,999 | +0.13(+0.67%) |
Jun 28, 2004 | 19.57 | 19.66 | 18.95 | 19.43 | 51,338 | -0.15(-0.76%) |
Jun 25, 2004 | 20.03 | 20.15 | 17.66 | 19.58 | 1,255,060 | -0.47(-2.35%) |
Jun 24, 2004 | 20.32 | 20.53 | 19.93 | 20.05 | 57,593 | -0.29(-1.42%) |
Jun 23, 2004 | 19.95 | 20.34 | 19.95 | 20.34 | 53,162 | +0.40(+2.02%) |
Jun 22, 2004 | 19.65 | 19.93 | 19.62 | 19.93 | 34,138 | +0.27(+1.37%) |
Jun 21, 2004 | 19.72 | 19.76 | 19.40 | 19.67 | 22,933 | +0.00(+0.00%) |
Jun 18, 2004 | 19.72 | 19.73 | 19.67 | 19.67 | 26,320 | -0.06(-0.29%) |
Jun 17, 2004 | 19.36 | 19.76 | 19.36 | 19.72 | 19,284 | +0.31(+1.58%) |
Jun 16, 2004 | 19.30 | 19.43 | 19.23 | 19.42 | 93,035 | +0.12(+0.60%) |
Jun 15, 2004 | 19.13 | 19.30 | 19.13 | 19.30 | 87,301 | +0.12(+0.60%) |
Jun 14, 2004 | 19.28 | 19.28 | 18.80 | 19.19 | 24,496 | -0.05(-0.28%) |
Jun 10, 2004 | 19.28 | 19.28 | 19.24 | 19.24 | 26,842 | -0.01(-0.06%) |
Jun 09, 2004 | 19.22 | 19.26 | 19.17 | 19.25 | 40,132 | +0.13(+0.68%) |
Jun 08, 2004 | 19.16 | 19.31 | 19.12 | 19.12 | 43,520 | -0.10(-0.54%) |
Jun 07, 2004 | 19.15 | 19.22 | 19.15 | 19.22 | 33,096 | +0.07(+0.34%) |
Jun 04, 2004 | 19.22 | 19.22 | 19.14 | 19.16 | 22,933 | -0.02(-0.12%) |
Jun 03, 2004 | 18.61 | 19.19 | 18.61 | 19.18 | 22,151 | +0.03(+0.18%) |
Jun 02, 2004 | 18.81 | 19.15 | 18.80 | 19.15 | 9,902 | +0.02(+0.10%) |
Jun 01, 2004 | 19.03 | 19.19 | 19.03 | 19.13 | 27,363 | -0.05(-0.26%) |
May 28, 2004 | 18.84 | 19.20 | 18.84 | 19.18 | 11,466 | +0.31(+1.67%) |
May 27, 2004 | 18.82 | 18.89 | 18.76 | 18.86 | 48,211 | +0.16(+0.84%) |
May 26, 2004 | 18.51 | 18.77 | 18.42 | 18.71 | 32,575 | +0.21(+1.12%) |
May 25, 2004 | 18.68 | 18.68 | 18.45 | 18.50 | 4,951 | -0.17(-0.92%) |
May 24, 2004 | 18.55 | 18.67 | 18.49 | 18.67 | 12,508 | +0.09(+0.47%) |
May 21, 2004 | 18.71 | 18.71 | 18.58 | 18.58 | 6,254 | +0.02(+0.08%) |
May 20, 2004 | 18.48 | 18.57 | 18.48 | 18.57 | 4,690 | -0.14(-0.76%) |
May 19, 2004 | 18.53 | 18.71 | 18.50 | 18.71 | 14,333 | +0.17(+0.93%) |
May 18, 2004 | 18.53 | 18.57 | 18.53 | 18.54 | 1,824 | -0.25(-1.33%) |
May 17, 2004 | 18.55 | 18.79 | 18.55 | 18.79 | 1,042 | -0.34(-1.79%) |
May 14, 2004 | 19.00 | 19.13 | 18.65 | 19.13 | 5,733 | +0.23(+1.22%) |
May 13, 2004 | 19.09 | 19.09 | 18.80 | 18.90 | 5,212 | -0.24(-1.24%) |
May 12, 2004 | 19.16 | 19.17 | 19.04 | 19.14 | 4,430 | +0.16(+0.85%) |
May 11, 2004 | 19.21 | 19.26 | 18.48 | 18.98 | 7,036 | -0.40(-2.08%) |
May 10, 2004 | 18.58 | 19.38 | 18.47 | 19.38 | 22,933 | +0.80(+4.32%) |
May 07, 2004 | 18.47 | 18.58 | 18.47 | 18.58 | 781 | -0.22(-1.18%) |
May 06, 2004 | 18.80 | 18.80 | 18.79 | 18.80 | 1,563 | +0.00(+0.02%) |
May 05, 2004 | 18.79 | 18.79 | 18.79 | 18.79 | 260 | +0.01(+0.06%) |
May 04, 2004 | 18.61 | 18.79 | 18.61 | 18.78 | 1,042 | -0.02(-0.10%) |
May 03, 2004 | 18.80 | 18.80 | 18.48 | 18.80 | 6,515 | -0.08(-0.41%) |
Apr 30, 2004 | 18.92 | 18.92 | 18.46 | 18.88 | 7,296 | -0.11(-0.59%) |
Apr 29, 2004 | 18.99 | 18.99 | 18.99 | 18.99 | 260 | +0.15(+0.81%) |
Apr 28, 2004 | 18.62 | 18.87 | 18.62 | 18.84 | 6,775 | +0.17(+0.92%) |
Apr 27, 2004 | 19.02 | 19.02 | 18.66 | 18.66 | 2,606 | -0.07(-0.39%) |
Apr 26, 2004 | 18.70 | 18.80 | 18.70 | 18.74 | 4,169 | -0.18(-0.97%) |
Apr 23, 2004 | 19.14 | 19.14 | 18.61 | 18.92 | 12,769 | -0.22(-1.16%) |
Apr 22, 2004 | 19.12 | 19.14 | 19.04 | 19.14 | 4,169 | +0.17(+0.89%) |
Apr 21, 2004 | 18.78 | 18.98 | 18.44 | 18.98 | 1,563 | +0.53(+2.87%) |
Apr 20, 2004 | 18.60 | 18.68 | 18.44 | 18.45 | 5,472 | +0.01(+0.06%) |
Apr 19, 2004 | 18.80 | 18.80 | 18.43 | 18.43 | 3,909 | -0.25(-1.33%) |
Apr 16, 2004 | 18.65 | 18.80 | 18.61 | 18.68 | 3,909 | +0.04(+0.21%) |
Apr 15, 2004 | 18.53 | 18.75 | 18.42 | 18.65 | 13,290 | -0.16(-0.84%) |
Apr 14, 2004 | 18.50 | 19.06 | 18.48 | 18.80 | 7,296 | -0.14(-0.75%) |
Apr 13, 2004 | 18.63 | 19.10 | 18.63 | 18.94 | 5,733 | -0.13(-0.66%) |
Apr 12, 2004 | 18.61 | 19.09 | 18.61 | 19.07 | 10,424 | +0.26(+1.39%) |
Apr 08, 2004 | 18.88 | 18.88 | 18.68 | 18.81 | 4,690 | -0.08(-0.45%) |
Apr 07, 2004 | 18.80 | 18.96 | 18.68 | 18.89 | 11,466 | -0.10(-0.50%) |
Apr 06, 2004 | 18.76 | 18.99 | 18.51 | 18.99 | 10,945 | +0.18(+0.98%) |
Apr 05, 2004 | 18.61 | 19.17 | 18.61 | 18.81 | 8,078 | -0.33(-1.72%) |
Apr 02, 2004 | 19.02 | 19.15 | 18.93 | 19.14 | 7,296 | +0.30(+1.57%) |
Apr 01, 2004 | 18.80 | 18.86 | 18.73 | 18.84 | 51,078 | +0.09(+0.49%) |
Mar 31, 2004 | 18.80 | 18.80 | 18.65 | 18.75 | 8,599 | +0.00(+0.02%) |
Mar 30, 2004 | 18.82 | 19.06 | 18.48 | 18.75 | 3,387 | +0.23(+1.24%) |
Mar 29, 2004 | 18.48 | 18.51 | 18.48 | 18.51 | 781 | +0.08(+0.44%) |
Mar 26, 2004 | 18.80 | 18.80 | 18.43 | 18.43 | 521 | -0.24(-1.27%) |
Mar 25, 2004 | 18.80 | 18.80 | 18.44 | 18.67 | 13,290 | -0.03(-0.18%) |
Mar 24, 2004 | 18.80 | 18.80 | 18.71 | 18.71 | 1,303 | -0.06(-0.31%) |
Mar 23, 2004 | 18.69 | 18.99 | 18.69 | 18.76 | 14,593 | -0.15(-0.79%) |
Mar 22, 2004 | 18.66 | 18.91 | 18.58 | 18.91 | 4,430 | -0.27(-1.40%) |
Mar 19, 2004 | 19.18 | 19.18 | 19.18 | 19.18 | 1,042 | +0.07(+0.34%) |
Mar 18, 2004 | 19.03 | 19.19 | 19.03 | 19.12 | 10,424 | +0.08(+0.44%) |
Mar 17, 2004 | 19.00 | 19.11 | 18.43 | 19.03 | 18,502 | -0.30(-1.57%) |
Mar 16, 2004 | 19.57 | 19.57 | 19.34 | 19.34 | 10,424 | -0.14(-0.71%) |
Mar 15, 2004 | 19.42 | 20.04 | 19.37 | 19.47 | 5,993 | -0.38(-1.93%) |
Mar 12, 2004 | 19.86 | 19.90 | 19.39 | 19.86 | 19,023 | +0.07(+0.33%) |
Mar 11, 2004 | 19.92 | 19.92 | 19.40 | 19.79 | 15,114 | -0.12(-0.62%) |
Mar 10, 2004 | 19.39 | 19.95 | 19.38 | 19.92 | 8,599 | +0.15(+0.78%) |
Mar 09, 2004 | 19.70 | 19.76 | 19.57 | 19.76 | 7,818 | +0.12(+0.59%) |
Mar 08, 2004 | 19.65 | 19.65 | 19.65 | 19.65 | 2,606 | +0.08(+0.39%) |
Mar 05, 2004 | 19.57 | 19.57 | 19.50 | 19.57 | 9,121 | +0.00(+0.00%) |
Mar 04, 2004 | 19.57 | 19.57 | 19.37 | 19.57 | 2,866 | +0.06(+0.30%) |
Mar 03, 2004 | 19.91 | 19.95 | 19.45 | 19.51 | 15,375 | -0.06(-0.29%) |
Mar 02, 2004 | 19.53 | 19.57 | 19.47 | 19.57 | 8,339 | +0.10(+0.49%) |
Mar 01, 2004 | 19.89 | 19.96 | 19.38 | 19.47 | 15,896 | -0.10(-0.49%) |
Feb 27, 2004 | 19.52 | 19.95 | 19.23 | 19.57 | 18,242 | +0.05(+0.26%) |
Feb 26, 2004 | 19.51 | 19.57 | 19.20 | 19.52 | 3,909 | +0.26(+1.33%) |
Feb 25, 2004 | 19.49 | 19.56 | 19.18 | 19.26 | 5,733 | -0.20(-1.03%) |
Feb 24, 2004 | 19.18 | 19.54 | 19.03 | 19.46 | 5,993 | +0.43(+2.26%) |
Feb 23, 2004 | 19.90 | 19.90 | 19.03 | 19.03 | 4,430 | -0.41(-2.11%) |
Feb 20, 2004 | 19.93 | 19.93 | 19.19 | 19.44 | 7,036 | -0.31(-1.59%) |
Feb 19, 2004 | 19.19 | 19.89 | 18.98 | 19.76 | 14,072 | +0.66(+3.48%) |
Feb 18, 2004 | 18.94 | 19.11 | 18.75 | 19.09 | 3,387 | +0.20(+1.08%) |
Feb 17, 2004 | 18.93 | 18.94 | 18.81 | 18.89 | 13,290 | -0.07(-0.35%) |
Feb 13, 2004 | 18.89 | 18.96 | 18.86 | 18.96 | 4,169 | +0.02(+0.10%) |
Feb 12, 2004 | 18.94 | 18.94 | 18.82 | 18.94 | 10,945 | +0.04(+0.20%) |
Feb 11, 2004 | 18.63 | 18.90 | 18.61 | 18.90 | 35,181 | +0.29(+1.55%) |
Feb 10, 2004 | 18.71 | 18.79 | 18.56 | 18.61 | 9,902 | -0.18(-0.96%) |
Feb 09, 2004 | 18.80 | 18.80 | 18.54 | 18.79 | 8,078 | -0.01(-0.06%) |
Feb 06, 2004 | 18.92 | 18.92 | 18.79 | 18.80 | 13,030 | +0.04(+0.20%) |
Feb 05, 2004 | 19.17 | 19.17 | 18.76 | 18.76 | 19,284 | -0.31(-1.64%) |
Feb 04, 2004 | 19.11 | 19.17 | 18.81 | 19.08 | 30,751 | -0.12(-0.63%) |
Feb 03, 2004 | 20.32 | 20.32 | 19.03 | 19.20 | 13,551 | -1.10(-5.41%) |
Feb 02, 2004 | 20.05 | 20.34 | 19.95 | 20.30 | 10,163 | -0.31(-1.53%) |
Jan 30, 2004 | 20.03 | 21.03 | 20.03 | 20.61 | 13,811 | -0.34(-1.63%) |
Jan 29, 2004 | 20.99 | 20.99 | 20.08 | 20.95 | 14,333 | -0.02(-0.09%) |
Jan 28, 2004 | 20.87 | 21.07 | 20.67 | 20.97 | 35,702 | -0.10(-0.46%) |
Jan 27, 2004 | 20.34 | 21.07 | 20.31 | 21.07 | 27,623 | +0.90(+4.47%) |
Jan 26, 2004 | 19.44 | 20.16 | 18.83 | 20.16 | 33,096 | +0.31(+1.55%) |
Jan 23, 2004 | 19.19 | 19.86 | 19.10 | 19.86 | 24,496 | +0.61(+3.15%) |
Jan 22, 2004 | 19.06 | 19.25 | 18.98 | 19.25 | 15,375 | +0.26(+1.35%) |
Jan 21, 2004 | 18.80 | 19.01 | 18.80 | 18.99 | 32,314 | +0.23(+1.23%) |
Jan 20, 2004 | 18.10 | 19.84 | 18.00 | 18.76 | 61,241 | +0.67(+3.71%) |
Jan 16, 2004 | 17.80 | 18.09 | 17.46 | 18.09 | 15,375 | +0.42(+2.39%) |
Jan 15, 2004 | 17.61 | 17.77 | 17.58 | 17.67 | 22,695 | +0.06(+0.33%) |
Jan 14, 2004 | 17.46 | 17.61 | 17.29 | 17.61 | 8,870 | +0.00(+0.00%) |
Jan 13, 2004 | 17.61 | 17.61 | 16.72 | 17.61 | 7,648 | +0.06(+0.33%) |
Jan 12, 2004 | 16.98 | 17.63 | 16.98 | 17.56 | 9,035 | +0.69(+4.10%) |
Jan 09, 2004 | 16.50 | 16.86 | 16.50 | 16.86 | 3,765 | +0.50(+3.07%) |
Jan 08, 2004 | 16.58 | 16.58 | 16.36 | 16.36 | 521 | +0.05(+0.33%) |
Jan 07, 2004 | 16.17 | 16.50 | 16.17 | 16.31 | 33,680 | -0.10(-0.58%) |
Jan 06, 2004 | 15.97 | 16.47 | 15.96 | 16.40 | 19,545 | +0.29(+1.79%) |
Jan 05, 2004 | 16.00 | 16.17 | 15.94 | 16.12 | 18,763 | +0.19(+1.20%) |
Jan 02, 2004 | 16.31 | 16.31 | 15.92 | 15.92 | 14,072 | -0.35(-2.12%) |
Dec 31, 2003 | 16.27 | 16.27 | 16.27 | 16.27 | 260 | -0.02(-0.12%) |
Dec 30, 2003 | 15.73 | 16.29 | 15.73 | 16.29 | 7,140 | +0.65(+4.17%) |
Dec 29, 2003 | 15.64 | 15.64 | 15.64 | 15.64 | 10,080 | +0.06(+0.37%) |
Dec 26, 2003 | 15.58 | 15.58 | 15.58 | 15.58 | 5,678 | +0.18(+1.17%) |
Dec 24, 2003 | 15.40 | 15.40 | 15.40 | 15.40 | 1,641 | -0.53(-3.30%) |
Dec 23, 2003 | 15.92 | 15.92 | 15.92 | 15.92 | 521 | +0.08(+0.48%) |
Dec 22, 2003 | 15.64 | 15.85 | 15.64 | 15.85 | 6,887 | +0.36(+2.35%) |
Dec 19, 2003 | 15.41 | 15.53 | 15.41 | 15.48 | 7,260 | -0.06(-0.37%) |
Dec 18, 2003 | 15.54 | 15.54 | 15.54 | 15.54 | 1,303 | +0.18(+1.20%) |
Dec 17, 2003 | 15.39 | 15.39 | 15.36 | 15.36 | 1,498 | -0.26(-1.67%) |
Dec 16, 2003 | 15.66 | 15.66 | 15.62 | 15.62 | 50,304 | -0.12(-0.73%) |
Dec 15, 2003 | 15.77 | 15.92 | 15.68 | 15.73 | 47,612 | +0.01(+0.07%) |
Dec 12, 2003 | 15.72 | 15.72 | 15.62 | 15.72 | 36,744 | +0.08(+0.54%) |
Dec 11, 2003 | 15.54 | 15.72 | 15.64 | 15.64 | 3,127 | +0.10(+0.62%) |
Dec 10, 2003 | 15.73 | 15.75 | 15.45 | 15.54 | 48,412 | -0.38(-2.41%) |
Dec 09, 2003 | 15.76 | 15.92 | 15.76 | 15.92 | 5,201 | +0.15(+0.97%) |
Dec 08, 2003 | 15.55 | 15.77 | 15.36 | 15.77 | 19,125 | +0.33(+2.14%) |
Dec 05, 2003 | 15.40 | 15.40 | 15.35 | 15.44 | 18,354 | -0.27(-1.73%) |
Dec 04, 2003 | 15.33 | 15.73 | 15.04 | 15.71 | 12,029 | +0.35(+2.30%) |
Dec 03, 2003 | 14.84 | 16.19 | 14.84 | 15.36 | 41,526 | +0.41(+2.75%) |
Dec 02, 2003 | 14.77 | 14.96 | 14.64 | 14.95 | 4,560 | +0.25(+1.72%) |
Dec 01, 2003 | 14.58 | 14.70 | 14.45 | 14.70 | 15,500 | +0.12(+0.79%) |
Nov 28, 2003 | 14.58 | 14.58 | 14.58 | 14.58 | 5,472 | +0.00(+0.00%) |
Nov 26, 2003 | 14.58 | 14.58 | 14.45 | 14.58 | 2,897 | +0.19(+1.33%) |
Nov 25, 2003 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Nov 24, 2003 | 14.39 | 14.39 | 14.39 | 14.39 | 1,042 | +0.00(+0.00%) |
Nov 21, 2003 | 14.20 | 14.39 | 14.39 | 14.39 | 2,084 | +0.19(+1.35%) |
Nov 20, 2003 | 14.01 | 14.20 | 14.01 | 14.20 | 4,841 | +0.27(+1.93%) |
Nov 19, 2003 | 13.93 | 14.01 | 13.93 | 13.93 | 3,166 | -0.08(-0.55%) |
Nov 18, 2003 | 13.93 | 14.01 | 13.93 | 14.01 | 1,329 | +0.08(+0.55%) |
Nov 17, 2003 | 13.93 | 13.93 | 13.93 | 13.93 | 4,451 | -0.08(-0.55%) |
Nov 14, 2003 | 14.01 | 14.01 | 13.93 | 14.01 | 3,335 | +0.08(+0.55%) |
Nov 13, 2003 | 13.91 | 13.97 | 13.91 | 13.93 | 31,191 | -0.16(-1.12%) |
Nov 12, 2003 | 14.12 | 14.12 | 14.09 | 14.09 | 2,084 | +0.18(+1.27%) |
Nov 11, 2003 | 14.14 | 14.14 | 13.81 | 13.91 | 4,258 | +0.00(+0.00%) |
Nov 10, 2003 | 13.62 | 13.91 | 13.62 | 13.91 | 1,438 | +0.12(+0.86%) |
Nov 07, 2003 | 13.76 | 13.79 | 13.76 | 13.79 | 781 | +0.17(+1.24%) |
Nov 06, 2003 | 13.78 | 13.78 | 13.62 | 13.62 | 23,753 | -0.10(-0.70%) |
Nov 05, 2003 | 13.52 | 13.72 | 13.52 | 13.72 | 4,951 | +0.13(+0.93%) |
Nov 04, 2003 | 13.97 | 13.97 | 13.59 | 13.59 | 9,123 | -0.16(-1.14%) |
Nov 03, 2003 | 13.75 | 13.75 | 13.75 | 13.75 | 435 | -0.24(-1.70%) |
Oct 31, 2003 | 13.99 | 13.99 | 13.99 | 13.99 | 3,127 | +0.00(+0.03%) |
Oct 30, 2003 | 13.98 | 13.98 | 13.98 | 13.98 | 521 | -0.00(-0.03%) |
Oct 29, 2003 | 13.99 | 13.99 | 13.96 | 13.99 | 2,866 | +0.00(+0.00%) |
Oct 28, 2003 | 14.04 | 14.08 | 13.97 | 13.99 | 27,363 | -0.01(-0.08%) |
Oct 27, 2003 | 14.00 | 14.00 | 13.62 | 14.00 | 1,042 | -0.01(-0.05%) |
Oct 24, 2003 | 14.01 | 14.01 | 14.01 | 14.01 | 260 | +0.61(+4.58%) |
Oct 23, 2003 | 14.04 | 14.04 | 13.39 | 13.39 | 29,187 | -0.66(-4.67%) |
Oct 22, 2003 | 14.20 | 14.20 | 14.05 | 14.05 | 3,127 | -0.25(-1.72%) |
Oct 21, 2003 | 14.29 | 14.29 | 14.29 | 14.29 | 13,030 | +0.00(+0.00%) |
Oct 20, 2003 | 14.52 | 14.52 | 14.27 | 14.29 | 4,430 | -0.29(-1.97%) |
Oct 17, 2003 | 14.59 | 14.59 | 14.58 | 14.58 | 8,078 | +0.00(+0.00%) |
Oct 16, 2003 | 14.58 | 14.58 | 14.58 | 14.58 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 14.59 | 14.64 | 14.58 | 14.58 | 2,345 | +0.06(+0.40%) |
Oct 14, 2003 | 14.52 | 14.52 | 14.52 | 14.52 | 521 | +0.23(+1.61%) |
Oct 13, 2003 | 14.30 | 14.30 | 14.29 | 14.29 | 1,042 | -0.19(-1.32%) |
Oct 10, 2003 | 14.10 | 14.59 | 14.09 | 14.49 | 14,593 | +0.46(+3.28%) |
Oct 09, 2003 | 14.03 | 14.03 | 14.03 | 14.03 | 260 | -0.17(-1.22%) |
Oct 08, 2003 | 14.04 | 14.33 | 14.04 | 14.20 | 9,003 | +0.29(+2.07%) |
Oct 07, 2003 | 13.87 | 13.91 | 13.87 | 13.91 | 8,860 | +0.08(+0.61%) |
Oct 06, 2003 | 13.83 | 13.83 | 13.83 | 13.83 | 260 | -0.08(-0.61%) |
Oct 03, 2003 | 13.97 | 13.97 | 13.79 | 13.91 | 6,515 | +0.12(+0.83%) |
Oct 02, 2003 | 13.91 | 14.00 | 13.79 | 13.79 | 3,127 | -0.12(-0.83%) |
Oct 01, 2003 | 13.91 | 13.91 | 13.91 | 13.91 | 1,824 | +0.00(+0.00%) |
Sep 30, 2003 | 14.14 | 14.14 | 13.76 | 13.91 | 5,212 | -0.10(-0.68%) |
Sep 29, 2003 | 14.17 | 14.17 | 13.97 | 14.01 | 39,611 | -0.16(-1.16%) |
Sep 26, 2003 | 13.86 | 14.17 | 13.81 | 14.17 | 1,563 | +0.01(+0.08%) |
Sep 25, 2003 | 14.16 | 14.16 | 14.16 | 14.16 | 260 | +0.44(+3.22%) |
Sep 24, 2003 | 13.51 | 14.09 | 13.72 | 13.72 | 49,775 | +0.21(+1.56%) |
Sep 23, 2003 | 13.42 | 13.51 | 13.42 | 13.51 | 3,387 | +0.08(+0.63%) |
Sep 22, 2003 | 13.35 | 13.42 | 13.35 | 13.42 | 4,169 | +0.05(+0.41%) |
Sep 19, 2003 | 13.35 | 13.37 | 13.18 | 13.37 | 57,071 | +0.03(+0.20%) |
Sep 18, 2003 | 13.33 | 13.34 | 13.33 | 13.34 | 521 | +0.05(+0.35%) |
Sep 17, 2003 | 13.30 | 13.30 | 13.30 | 13.30 | 0 | +0.00(+0.00%) |
Sep 16, 2003 | 13.27 | 13.30 | 13.27 | 13.30 | 1,693 | +0.02(+0.17%) |
Sep 15, 2003 | 13.27 | 13.27 | 13.27 | 13.27 | 521 | +0.11(+0.85%) |
Sep 12, 2003 | 13.14 | 13.16 | 13.14 | 13.16 | 1,303 | -0.17(-1.27%) |
Sep 11, 2003 | 13.33 | 13.33 | 13.33 | 13.33 | 781 | +0.19(+1.43%) |
Sep 10, 2003 | 13.34 | 13.34 | 13.14 | 13.14 | 4,951 | -0.28(-2.12%) |
Sep 09, 2003 | 13.33 | 13.43 | 13.33 | 13.43 | 2,345 | +0.00(+0.00%) |
Sep 08, 2003 | 13.33 | 13.43 | 13.30 | 13.43 | 82,871 | +0.30(+2.28%) |
Sep 05, 2003 | 13.13 | 13.13 | 13.13 | 13.13 | 260 | -0.30(-2.23%) |
Sep 04, 2003 | 13.43 | 13.43 | 13.43 | 13.43 | 2,606 | +0.19(+1.42%) |
Sep 03, 2003 | 13.24 | 13.24 | 13.24 | 13.24 | 61,241 | -0.15(-1.14%) |
Sep 02, 2003 | 13.39 | 13.39 | 13.39 | 13.39 | 1,042 | +0.11(+0.86%) |
Aug 29, 2003 | 13.28 | 13.28 | 13.28 | 13.28 | 2,084 | -0.15(-1.14%) |
Aug 28, 2003 | 13.43 | 13.43 | 13.43 | 13.43 | 521 | +0.15(+1.16%) |
Aug 27, 2003 | 13.28 | 13.28 | 13.28 | 13.28 | 260 | -0.12(-0.86%) |
Aug 26, 2003 | 13.28 | 13.39 | 13.28 | 13.39 | 2,345 | -0.04(-0.31%) |
Aug 25, 2003 | 13.43 | 13.43 | 13.43 | 13.43 | 1,824 | +0.23(+1.74%) |
Aug 22, 2003 | 13.43 | 13.43 | 13.20 | 13.20 | 2,084 | -0.23(-1.69%) |
Aug 19, 2003 | 14.01 | 14.20 | 13.12 | 13.43 | 7,818 | +0.31(+2.34%) |
Aug 18, 2003 | 13.14 | 13.14 | 13.12 | 13.12 | 1,824 | +0.08(+0.59%) |
Aug 15, 2003 | 13.81 | 13.81 | 13.05 | 13.05 | 781 | -0.10(-0.73%) |
Aug 14, 2003 | 13.10 | 13.14 | 13.09 | 13.14 | 5,993 | +0.04(+0.29%) |
Aug 13, 2003 | 13.10 | 13.10 | 13.10 | 13.10 | 0 | +0.00(+0.00%) |
Aug 12, 2003 | 13.10 | 13.10 | 13.10 | 13.10 | 0 | +0.00(+0.00%) |
Aug 11, 2003 | 13.10 | 13.10 | 13.10 | 13.10 | 1,042 | +0.17(+1.34%) |
Aug 08, 2003 | 12.93 | 12.93 | 12.93 | 12.93 | 0 | +0.00(+0.00%) |
Aug 07, 2003 | 12.93 | 12.93 | 12.93 | 12.93 | 2,345 | -0.02(-0.15%) |
Aug 06, 2003 | 12.93 | 12.95 | 12.93 | 12.95 | 521 | -0.15(-1.17%) |
Aug 05, 2003 | 13.10 | 13.10 | 13.10 | 13.10 | 1,303 | +0.17(+1.34%) |
Aug 04, 2003 | 12.91 | 13.10 | 12.91 | 12.93 | 2,084 | -0.02(-0.15%) |