Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 14.82 | 14.93 | 14.82 | 14.93 | 16,300 | +0.07(+0.45%) |
Aug 30, 2004 | 14.82 | 14.86 | 14.81 | 14.86 | 13,946 | -0.01(-0.07%) |
Aug 27, 2004 | 14.81 | 14.87 | 14.81 | 14.87 | 13,402 | +0.01(+0.07%) |
Aug 26, 2004 | 14.86 | 14.93 | 14.80 | 14.86 | 26,805 | -0.04(-0.26%) |
Aug 25, 2004 | 14.85 | 14.90 | 14.81 | 14.90 | 23,726 | +0.08(+0.52%) |
Aug 24, 2004 | 14.80 | 14.85 | 14.80 | 14.82 | 7,788 | -0.01(-0.07%) |
Aug 23, 2004 | 14.82 | 14.84 | 14.80 | 14.84 | 9,418 | +0.03(+0.22%) |
Aug 20, 2004 | 14.84 | 14.87 | 14.80 | 14.80 | 12,316 | -0.02(-0.15%) |
Aug 19, 2004 | 14.80 | 14.82 | 14.79 | 14.82 | 8,693 | +0.05(+0.34%) |
Aug 18, 2004 | 14.76 | 14.82 | 14.76 | 14.77 | 15,938 | -0.02(-0.11%) |
Aug 17, 2004 | 14.83 | 14.85 | 14.75 | 14.79 | 26,262 | -0.03(-0.19%) |
Aug 16, 2004 | 14.85 | 14.92 | 14.82 | 14.82 | 23,726 | -0.14(-0.96%) |
Aug 13, 2004 | 14.84 | 14.96 | 14.75 | 14.96 | 46,185 | +0.17(+1.12%) |
Aug 12, 2004 | 14.77 | 14.81 | 14.74 | 14.80 | 11,953 | +0.01(+0.08%) |
Aug 11, 2004 | 14.77 | 14.79 | 14.77 | 14.79 | 5,976 | +0.01(+0.04%) |
Aug 10, 2004 | 14.85 | 14.85 | 14.77 | 14.78 | 13,946 | -0.10(-0.67%) |
Aug 09, 2004 | 14.89 | 14.91 | 14.82 | 14.88 | 39,302 | +0.01(+0.07%) |
Aug 06, 2004 | 14.82 | 14.89 | 14.82 | 14.87 | 16,844 | +0.05(+0.33%) |
Aug 05, 2004 | 14.77 | 14.84 | 14.77 | 14.82 | 31,877 | -0.01(-0.04%) |
Aug 04, 2004 | 14.77 | 14.85 | 14.77 | 14.82 | 18,655 | +0.04(+0.26%) |
Aug 03, 2004 | 14.80 | 14.81 | 14.79 | 14.79 | 17,025 | +0.02(+0.11%) |
Aug 02, 2004 | 14.79 | 14.80 | 14.72 | 14.77 | 22,458 | +0.00(+0.00%) |
Jul 30, 2004 | 14.63 | 14.79 | 14.63 | 14.77 | 11,953 | +0.09(+0.64%) |
Jul 29, 2004 | 14.74 | 14.74 | 14.61 | 14.68 | 22,639 | -0.09(-0.64%) |
Jul 28, 2004 | 14.77 | 14.77 | 14.69 | 14.77 | 25,537 | -0.01(-0.04%) |
Jul 27, 2004 | 14.76 | 14.78 | 14.70 | 14.77 | 41,838 | +0.06(+0.41%) |
Jul 26, 2004 | 14.62 | 14.76 | 14.62 | 14.71 | 48,358 | -0.02(-0.11%) |
Jul 23, 2004 | 14.69 | 14.75 | 14.69 | 14.73 | 20,104 | +0.01(+0.04%) |
Jul 22, 2004 | 14.71 | 14.74 | 14.55 | 14.73 | 12,859 | +0.02(+0.11%) |
Jul 21, 2004 | 14.75 | 14.75 | 14.50 | 14.71 | 26,081 | -0.02(-0.11%) |
Jul 20, 2004 | 14.59 | 14.75 | 14.53 | 14.73 | 39,484 | +0.08(+0.57%) |
Jul 19, 2004 | 14.66 | 14.69 | 14.60 | 14.64 | 34,412 | +0.03(+0.23%) |
Jul 16, 2004 | 14.56 | 14.61 | 14.55 | 14.61 | 29,160 | +0.08(+0.57%) |
Jul 15, 2004 | 14.52 | 14.55 | 14.50 | 14.53 | 13,040 | +0.01(+0.04%) |
Jul 14, 2004 | 14.50 | 14.53 | 14.50 | 14.52 | 9,237 | +0.02(+0.15%) |
Jul 13, 2004 | 14.50 | 14.56 | 14.48 | 14.50 | 25,175 | -0.04(-0.30%) |
Jul 12, 2004 | 14.47 | 14.54 | 14.47 | 14.54 | 19,560 | +0.07(+0.50%) |
Jul 09, 2004 | 14.52 | 14.52 | 14.41 | 14.47 | 20,647 | -0.05(-0.34%) |
Jul 08, 2004 | 14.41 | 14.57 | 14.41 | 14.52 | 18,293 | +0.15(+1.04%) |
Jul 07, 2004 | 14.38 | 14.41 | 14.35 | 14.37 | 24,632 | -0.01(-0.04%) |
Jul 06, 2004 | 14.37 | 14.38 | 14.28 | 14.38 | 35,499 | +0.06(+0.42%) |
Jul 02, 2004 | 14.30 | 14.37 | 14.28 | 14.32 | 32,420 | +0.05(+0.35%) |
Jul 01, 2004 | 14.20 | 14.28 | 14.20 | 14.27 | 29,160 | +0.02(+0.16%) |
Jun 30, 2004 | 14.29 | 14.29 | 14.16 | 14.24 | 32,420 | -0.01(-0.04%) |
Jun 29, 2004 | 14.17 | 14.27 | 14.08 | 14.25 | 34,774 | +0.04(+0.27%) |
Jun 28, 2004 | 14.27 | 14.27 | 14.17 | 14.21 | 34,956 | -0.04(-0.27%) |
Jun 25, 2004 | 14.30 | 14.33 | 14.20 | 14.25 | 14,308 | -0.08(-0.54%) |
Jun 24, 2004 | 14.29 | 14.40 | 14.14 | 14.33 | 38,759 | +0.04(+0.27%) |
Jun 23, 2004 | 14.24 | 14.30 | 14.20 | 14.29 | 28,616 | +0.06(+0.39%) |
Jun 22, 2004 | 14.16 | 14.23 | 14.11 | 14.23 | 28,979 | +0.01(+0.08%) |
Jun 21, 2004 | 14.16 | 14.24 | 14.13 | 14.22 | 21,009 | +0.06(+0.43%) |
Jun 18, 2004 | 14.13 | 14.20 | 14.13 | 14.16 | 21,190 | +0.00(+0.00%) |
Jun 17, 2004 | 14.27 | 14.27 | 14.13 | 14.16 | 26,081 | -0.14(-0.97%) |
Jun 16, 2004 | 14.30 | 14.32 | 14.24 | 14.30 | 21,190 | +0.05(+0.35%) |
Jun 15, 2004 | 14.18 | 14.28 | 14.17 | 14.25 | 68,463 | +0.13(+0.94%) |
Jun 14, 2004 | 14.27 | 14.38 | 14.10 | 14.12 | 49,807 | -0.28(-1.92%) |
Jun 10, 2004 | 14.48 | 14.49 | 14.39 | 14.39 | 29,703 | -0.05(-0.34%) |
Jun 09, 2004 | 14.44 | 14.47 | 14.42 | 14.44 | 15,214 | -0.02(-0.15%) |
Jun 08, 2004 | 14.42 | 14.49 | 14.41 | 14.47 | 45,460 | +0.00(+0.00%) |
Jun 07, 2004 | 14.48 | 14.49 | 14.40 | 14.47 | 40,027 | -0.02(-0.15%) |
Jun 04, 2004 | 14.41 | 14.49 | 14.41 | 14.49 | 33,869 | +0.07(+0.46%) |
Jun 03, 2004 | 14.38 | 14.43 | 14.38 | 14.42 | 19,923 | +0.04(+0.27%) |
Jun 02, 2004 | 14.39 | 14.43 | 14.38 | 14.38 | 21,009 | -0.02(-0.11%) |
Jun 01, 2004 | 14.42 | 14.43 | 14.36 | 14.40 | 46,728 | +0.07(+0.50%) |
May 28, 2004 | 14.33 | 14.42 | 14.33 | 14.33 | 47,996 | -0.02(-0.15%) |
May 27, 2004 | 14.33 | 14.40 | 14.33 | 14.35 | 25,718 | +0.02(+0.12%) |
May 26, 2004 | 14.33 | 14.43 | 14.31 | 14.33 | 66,651 | +0.01(+0.04%) |
May 25, 2004 | 14.22 | 14.36 | 14.22 | 14.33 | 59,950 | +0.11(+0.78%) |
May 24, 2004 | 14.22 | 14.31 | 14.20 | 14.22 | 44,012 | +0.00(+0.00%) |
May 21, 2004 | 14.20 | 14.26 | 14.20 | 14.22 | 64,297 | +0.00(+0.00%) |
May 20, 2004 | 14.14 | 14.22 | 14.14 | 14.22 | 42,200 | +0.08(+0.59%) |
May 19, 2004 | 14.16 | 14.17 | 14.08 | 14.13 | 45,098 | +0.05(+0.35%) |
May 18, 2004 | 14.08 | 14.16 | 14.01 | 14.08 | 33,869 | -0.08(-0.55%) |
May 17, 2004 | 14.13 | 14.23 | 14.12 | 14.16 | 70,455 | +0.02(+0.12%) |
May 14, 2004 | 14.06 | 14.15 | 14.03 | 14.15 | 18,836 | +0.12(+0.87%) |
May 13, 2004 | 14.05 | 14.12 | 14.02 | 14.02 | 130,043 | -0.08(-0.59%) |
May 12, 2004 | 14.03 | 14.12 | 14.03 | 14.11 | 55,422 | +0.08(+0.59%) |
May 11, 2004 | 13.85 | 14.04 | 13.80 | 14.02 | 72,810 | +0.26(+1.93%) |
May 10, 2004 | 13.78 | 13.91 | 13.66 | 13.76 | 114,648 | +0.01(+0.04%) |
May 07, 2004 | 13.97 | 14.01 | 13.75 | 13.75 | 129,681 | -0.35(-2.50%) |
May 06, 2004 | 14.34 | 14.37 | 14.04 | 14.11 | 43,287 | -0.23(-1.62%) |
May 05, 2004 | 14.32 | 14.36 | 14.27 | 14.34 | 25,900 | -0.02(-0.12%) |
May 04, 2004 | 14.36 | 14.41 | 14.27 | 14.36 | 31,514 | +0.01(+0.08%) |
May 03, 2004 | 14.38 | 14.43 | 14.33 | 14.34 | 20,466 | -0.08(-0.57%) |
Apr 30, 2004 | 14.32 | 14.47 | 14.32 | 14.43 | 30,609 | +0.07(+0.50%) |
Apr 29, 2004 | 14.37 | 14.43 | 14.32 | 14.36 | 38,578 | -0.11(-0.76%) |
Apr 28, 2004 | 14.36 | 14.47 | 14.36 | 14.47 | 29,703 | +0.08(+0.58%) |
Apr 27, 2004 | 14.36 | 14.40 | 14.33 | 14.38 | 49,626 | +0.09(+0.66%) |
Apr 26, 2004 | 14.26 | 14.40 | 14.26 | 14.29 | 49,264 | +0.03(+0.23%) |
Apr 23, 2004 | 14.36 | 14.36 | 14.19 | 14.26 | 53,611 | -0.10(-0.69%) |
Apr 22, 2004 | 14.30 | 14.38 | 14.28 | 14.36 | 67,738 | +0.04(+0.31%) |
Apr 21, 2004 | 14.47 | 14.47 | 14.27 | 14.31 | 53,792 | -0.15(-1.07%) |
Apr 20, 2004 | 14.48 | 14.54 | 14.45 | 14.47 | 23,907 | -0.04(-0.27%) |
Apr 19, 2004 | 14.58 | 14.63 | 14.48 | 14.50 | 20,104 | -0.02(-0.11%) |
Apr 16, 2004 | 14.36 | 14.58 | 14.22 | 14.52 | 45,642 | +0.11(+0.77%) |
Apr 15, 2004 | 14.52 | 14.55 | 14.41 | 14.41 | 36,223 | -0.22(-1.51%) |
Apr 14, 2004 | 14.66 | 14.72 | 14.58 | 14.63 | 38,940 | -0.14(-0.94%) |
Apr 13, 2004 | 14.71 | 14.86 | 14.71 | 14.77 | 31,514 | -0.04(-0.30%) |
Apr 12, 2004 | 15.01 | 15.01 | 14.80 | 14.81 | 32,239 | -0.15(-1.00%) |
Apr 08, 2004 | 14.91 | 15.03 | 14.91 | 14.96 | 10,867 | +0.05(+0.33%) |
Apr 07, 2004 | 14.91 | 15.02 | 14.91 | 14.91 | 13,221 | -0.01(-0.04%) |
Apr 06, 2004 | 14.77 | 15.02 | 14.74 | 14.92 | 33,688 | +0.06(+0.37%) |
Apr 05, 2004 | 15.05 | 15.05 | 14.86 | 14.86 | 19,198 | -0.20(-1.36%) |
Apr 02, 2004 | 15.18 | 15.18 | 15.07 | 15.07 | 37,491 | -0.02(-0.15%) |
Apr 01, 2004 | 15.09 | 15.13 | 15.09 | 15.09 | 8,512 | +0.02(+0.11%) |
Mar 31, 2004 | 15.08 | 15.13 | 15.01 | 15.07 | 25,718 | +0.03(+0.18%) |
Mar 30, 2004 | 15.02 | 15.08 | 14.97 | 15.05 | 19,560 | +0.06(+0.41%) |
Mar 29, 2004 | 14.95 | 15.07 | 14.95 | 14.98 | 16,481 | +0.04(+0.30%) |
Mar 26, 2004 | 14.94 | 15.01 | 14.94 | 14.94 | 23,907 | -0.07(-0.44%) |
Mar 25, 2004 | 14.94 | 15.01 | 14.91 | 15.01 | 19,560 | +0.03(+0.22%) |
Mar 24, 2004 | 15.00 | 15.05 | 14.97 | 14.97 | 15,576 | -0.05(-0.33%) |
Mar 23, 2004 | 14.95 | 15.02 | 14.95 | 15.02 | 19,017 | +0.03(+0.22%) |
Mar 22, 2004 | 14.91 | 15.00 | 14.91 | 14.99 | 34,956 | +0.03(+0.18%) |
Mar 19, 2004 | 14.91 | 14.96 | 14.91 | 14.96 | 11,953 | +0.05(+0.33%) |
Mar 18, 2004 | 15.04 | 15.04 | 14.91 | 14.91 | 20,466 | -0.02(-0.15%) |
Mar 17, 2004 | 14.92 | 14.97 | 14.91 | 14.93 | 9,055 | -0.01(-0.04%) |
Mar 16, 2004 | 14.90 | 14.94 | 14.89 | 14.94 | 18,655 | +0.04(+0.26%) |
Mar 15, 2004 | 14.86 | 14.91 | 14.86 | 14.90 | 30,790 | +0.04(+0.30%) |
Mar 12, 2004 | 14.80 | 14.89 | 14.80 | 14.86 | 35,861 | -0.02(-0.15%) |
Mar 11, 2004 | 14.84 | 14.94 | 14.81 | 14.88 | 46,728 | -0.22(-1.46%) |
Mar 10, 2004 | 15.16 | 15.23 | 15.10 | 15.10 | 55,965 | +0.00(+0.00%) |
Mar 09, 2004 | 15.13 | 15.13 | 15.10 | 15.10 | 13,765 | +0.01(+0.04%) |
Mar 08, 2004 | 15.18 | 15.18 | 15.10 | 15.10 | 12,316 | -0.04(-0.29%) |
Mar 05, 2004 | 15.16 | 15.18 | 15.13 | 15.14 | 15,938 | +0.00(+0.00%) |
Mar 04, 2004 | 15.08 | 15.17 | 15.08 | 15.14 | 16,844 | +0.06(+0.40%) |
Mar 03, 2004 | 15.10 | 15.12 | 15.08 | 15.08 | 23,907 | +0.02(+0.11%) |
Mar 02, 2004 | 15.08 | 15.11 | 15.05 | 15.06 | 32,963 | -0.04(-0.26%) |
Mar 01, 2004 | 15.06 | 15.10 | 15.05 | 15.10 | 5,976 | -0.01(-0.04%) |
Feb 27, 2004 | 15.02 | 15.11 | 15.02 | 15.11 | 36,042 | +0.05(+0.33%) |
Feb 26, 2004 | 15.06 | 15.10 | 15.01 | 15.06 | 35,680 | -0.04(-0.26%) |
Feb 25, 2004 | 15.07 | 15.14 | 15.05 | 15.10 | 26,081 | -0.02(-0.11%) |
Feb 24, 2004 | 15.10 | 15.15 | 15.07 | 15.11 | 23,364 | +0.04(+0.29%) |
Feb 23, 2004 | 15.09 | 15.13 | 15.07 | 15.07 | 24,270 | -0.05(-0.33%) |
Feb 20, 2004 | 15.11 | 15.13 | 15.06 | 15.12 | 22,277 | +0.02(+0.11%) |
Feb 19, 2004 | 15.01 | 15.11 | 15.00 | 15.10 | 45,460 | +0.04(+0.26%) |
Feb 18, 2004 | 14.99 | 15.06 | 14.99 | 15.06 | 36,948 | +0.07(+0.48%) |
Feb 17, 2004 | 15.05 | 15.05 | 14.99 | 14.99 | 20,466 | -0.06(-0.37%) |
Feb 13, 2004 | 15.05 | 15.07 | 15.00 | 15.05 | 30,246 | +0.06(+0.37%) |
Feb 12, 2004 | 15.02 | 15.06 | 14.99 | 14.99 | 17,206 | -0.01(-0.04%) |
Feb 11, 2004 | 15.01 | 15.01 | 14.99 | 15.00 | 13,221 | -0.01(-0.07%) |
Feb 10, 2004 | 14.97 | 15.02 | 14.95 | 15.01 | 24,451 | +0.02(+0.11%) |
Feb 09, 2004 | 15.02 | 15.03 | 14.97 | 14.99 | 24,632 | -0.03(-0.18%) |
Feb 06, 2004 | 15.01 | 15.03 | 14.95 | 15.02 | 24,632 | +0.06(+0.37%) |
Feb 05, 2004 | 14.97 | 15.03 | 14.96 | 14.96 | 28,254 | +0.00(+0.00%) |
Feb 04, 2004 | 14.98 | 14.99 | 14.95 | 14.96 | 32,239 | -0.02(-0.11%) |
Feb 03, 2004 | 15.05 | 15.08 | 14.97 | 14.98 | 24,632 | -0.07(-0.44%) |
Feb 02, 2004 | 15.10 | 15.10 | 15.05 | 15.05 | 17,206 | -0.04(-0.29%) |
Jan 30, 2004 | 15.06 | 15.11 | 15.03 | 15.09 | 43,287 | +0.02(+0.11%) |
Jan 29, 2004 | 15.03 | 15.07 | 15.03 | 15.07 | 23,726 | +0.01(+0.04%) |
Jan 28, 2004 | 15.05 | 15.09 | 15.03 | 15.07 | 27,711 | +0.01(+0.04%) |
Jan 27, 2004 | 15.05 | 15.06 | 14.99 | 15.06 | 20,104 | +0.02(+0.11%) |
Jan 26, 2004 | 15.00 | 15.07 | 15.00 | 15.05 | 46,909 | +0.02(+0.11%) |
Jan 23, 2004 | 15.05 | 15.05 | 14.97 | 15.03 | 24,813 | -0.04(-0.29%) |
Jan 22, 2004 | 15.06 | 15.08 | 15.03 | 15.07 | 35,137 | +0.03(+0.22%) |
Jan 21, 2004 | 15.07 | 15.07 | 15.03 | 15.04 | 12,497 | -0.03(-0.22%) |
Jan 20, 2004 | 14.94 | 15.07 | 14.94 | 15.07 | 49,445 | +0.11(+0.74%) |
Jan 16, 2004 | 14.95 | 14.99 | 14.93 | 14.96 | 25,537 | -0.01(-0.07%) |
Jan 15, 2004 | 14.94 | 14.99 | 14.94 | 14.97 | 19,560 | +0.02(+0.15%) |
Jan 14, 2004 | 14.93 | 14.98 | 14.93 | 14.95 | 23,183 | +0.01(+0.04%) |
Jan 13, 2004 | 14.93 | 15.00 | 14.93 | 14.95 | 20,104 | -0.03(-0.18%) |
Jan 12, 2004 | 14.95 | 14.98 | 14.94 | 14.97 | 26,443 | +0.01(+0.07%) |
Jan 09, 2004 | 14.98 | 15.00 | 14.95 | 14.96 | 22,458 | +0.04(+0.26%) |
Jan 08, 2004 | 14.92 | 14.97 | 14.92 | 14.92 | 28,979 | -0.01(-0.04%) |
Jan 07, 2004 | 14.92 | 14.92 | 14.92 | 14.93 | 29,160 | -0.03(-0.22%) |
Jan 06, 2004 | 14.87 | 14.96 | 14.86 | 14.96 | 26,986 | +0.05(+0.33%) |
Jan 05, 2004 | 14.93 | 14.93 | 14.87 | 14.91 | 39,846 | -0.01(-0.04%) |
Jan 02, 2004 | 14.91 | 14.92 | 14.85 | 14.92 | 23,002 | +0.03(+0.22%) |
Dec 31, 2003 | 14.92 | 14.92 | 14.86 | 14.89 | 14,670 | -0.04(-0.26%) |
Dec 30, 2003 | 14.94 | 14.94 | 14.87 | 14.92 | 20,647 | +0.03(+0.19%) |
Dec 29, 2003 | 14.87 | 14.91 | 14.86 | 14.90 | 15,214 | +0.03(+0.19%) |
Dec 26, 2003 | 14.87 | 14.87 | 14.87 | 14.87 | 4,165 | -0.04(-0.26%) |
Dec 24, 2003 | 14.93 | 14.93 | 14.85 | 14.91 | 12,497 | +0.02(+0.15%) |
Dec 23, 2003 | 14.86 | 14.89 | 14.83 | 14.89 | 35,137 | -0.06(-0.37%) |
Dec 22, 2003 | 14.90 | 14.94 | 14.87 | 14.94 | 33,688 | +0.06(+0.37%) |
Dec 19, 2003 | 14.86 | 14.89 | 14.84 | 14.89 | 24,270 | +0.05(+0.34%) |
Dec 18, 2003 | 14.84 | 14.87 | 14.82 | 14.84 | 16,119 | -0.04(-0.30%) |
Dec 17, 2003 | 14.86 | 14.88 | 14.86 | 14.88 | 11,953 | +0.03(+0.22%) |
Dec 16, 2003 | 14.81 | 14.87 | 14.80 | 14.85 | 58,320 | +0.02(+0.11%) |
Dec 15, 2003 | 14.81 | 14.87 | 14.79 | 14.83 | 31,877 | +0.04(+0.26%) |
Dec 12, 2003 | 14.84 | 14.86 | 14.79 | 14.79 | 33,507 | -0.06(-0.41%) |
Dec 11, 2003 | 14.73 | 14.85 | 14.73 | 14.85 | 40,751 | -0.27(-1.79%) |
Dec 10, 2003 | 15.06 | 15.13 | 15.05 | 15.12 | 28,073 | +0.01(+0.04%) |
Dec 09, 2003 | 15.06 | 15.13 | 15.05 | 15.12 | 58,863 | +0.03(+0.22%) |
Dec 08, 2003 | 15.02 | 15.10 | 15.02 | 15.08 | 28,435 | +0.02(+0.11%) |
Dec 05, 2003 | 15.01 | 15.07 | 15.01 | 15.07 | 13,402 | +0.05(+0.33%) |
Dec 04, 2003 | 14.96 | 14.97 | 14.96 | 15.02 | 7,607 | +0.04(+0.26%) |
Dec 03, 2003 | 14.94 | 14.98 | 14.93 | 14.98 | 21,915 | +0.01(+0.04%) |
Dec 02, 2003 | 14.95 | 14.98 | 14.95 | 14.97 | 21,734 | +0.03(+0.22%) |
Dec 01, 2003 | 14.94 | 15.00 | 14.94 | 14.94 | 20,647 | -0.01(-0.04%) |
Nov 28, 2003 | 14.96 | 14.97 | 14.95 | 14.95 | 7,063 | -0.07(-0.44%) |
Nov 26, 2003 | 14.98 | 15.01 | 14.98 | 15.01 | 14,127 | +0.03(+0.22%) |
Nov 25, 2003 | 15.01 | 15.01 | 14.94 | 14.98 | 16,300 | -0.02(-0.15%) |
Nov 24, 2003 | 14.97 | 15.01 | 14.93 | 15.00 | 30,971 | +0.08(+0.56%) |
Nov 21, 2003 | 14.94 | 14.98 | 14.92 | 14.92 | 30,790 | -0.04(-0.26%) |
Nov 20, 2003 | 14.93 | 14.96 | 14.91 | 14.96 | 41,657 | -0.01(-0.07%) |
Nov 19, 2003 | 14.97 | 15.05 | 14.92 | 14.97 | 35,861 | -0.01(-0.07%) |
Nov 18, 2003 | 14.97 | 15.00 | 14.97 | 14.98 | 27,530 | +0.09(+0.59%) |
Nov 17, 2003 | 15.00 | 15.00 | 14.89 | 14.89 | 25,537 | -0.09(-0.59%) |
Nov 14, 2003 | 14.99 | 14.99 | 14.98 | 14.98 | 14,308 | -0.05(-0.33%) |
Nov 13, 2003 | 14.97 | 15.04 | 14.97 | 15.03 | 17,387 | +0.04(+0.26%) |
Nov 12, 2003 | 14.90 | 15.03 | 14.90 | 14.99 | 38,216 | +0.07(+0.48%) |
Nov 11, 2003 | 14.88 | 14.88 | 14.88 | 14.92 | 21,372 | -0.04(-0.30%) |
Nov 10, 2003 | 14.91 | 14.96 | 14.91 | 14.96 | 17,206 | -0.01(-0.07%) |
Nov 07, 2003 | 14.97 | 14.97 | 14.97 | 14.97 | 17,568 | +0.06(+0.37%) |
Nov 06, 2003 | 14.88 | 14.88 | 14.88 | 14.92 | 24,994 | +0.00(+0.00%) |
Nov 05, 2003 | 14.91 | 14.98 | 14.92 | 14.92 | 12,859 | +0.06(+0.37%) |
Nov 04, 2003 | 14.91 | 14.91 | 14.86 | 14.86 | 17,088 | -0.06(-0.41%) |
Nov 03, 2003 | 14.98 | 14.98 | 14.91 | 14.92 | 21,064 | -0.02(-0.11%) |
Oct 31, 2003 | 14.93 | 14.98 | 14.93 | 14.94 | 34,956 | +0.13(+0.89%) |
Oct 30, 2003 | 14.81 | 14.87 | 14.81 | 14.81 | 13,946 | -0.06(-0.41%) |
Oct 29, 2003 | 14.90 | 14.90 | 14.83 | 14.87 | 14,851 | +0.03(+0.22%) |
Oct 28, 2003 | 14.85 | 14.85 | 14.84 | 14.84 | 9,599 | -0.07(-0.48%) |
Oct 27, 2003 | 14.82 | 14.91 | 14.82 | 14.91 | 15,757 | +0.02(+0.11%) |
Oct 24, 2003 | 14.82 | 14.89 | 14.82 | 14.89 | 15,032 | +0.06(+0.37%) |
Oct 23, 2003 | 14.81 | 14.87 | 14.81 | 14.84 | 25,356 | -0.02(-0.11%) |
Oct 22, 2003 | 14.79 | 14.87 | 14.79 | 14.85 | 43,468 | -0.02(-0.11%) |
Oct 21, 2003 | 14.80 | 14.87 | 14.80 | 14.87 | 38,578 | +0.09(+0.60%) |
Oct 20, 2003 | 14.85 | 14.85 | 14.73 | 14.78 | 18,655 | +0.01(+0.04%) |
Oct 17, 2003 | 14.85 | 14.85 | 14.74 | 14.77 | 31,695 | -0.01(-0.07%) |
Oct 16, 2003 | 14.82 | 14.82 | 14.77 | 14.79 | 17,749 | -0.07(-0.45%) |
Oct 15, 2003 | 14.80 | 14.84 | 14.80 | 14.85 | 12,859 | -0.04(-0.26%) |
Oct 14, 2003 | 14.82 | 14.90 | 14.82 | 14.89 | 25,718 | +0.07(+0.45%) |
Oct 13, 2003 | 14.82 | 14.92 | 14.82 | 14.82 | 14,127 | +0.01(+0.07%) |
Oct 10, 2003 | 14.81 | 14.81 | 14.81 | 14.81 | 0 | +0.00(+0.00%) |
Oct 09, 2003 | 14.81 | 14.86 | 14.80 | 14.81 | 14,851 | -0.07(-0.48%) |
Oct 08, 2003 | 14.82 | 14.89 | 14.82 | 14.89 | 22,458 | -0.04(-0.26%) |
Oct 07, 2003 | 14.82 | 14.92 | 14.82 | 14.92 | 16,844 | -0.02(-0.15%) |
Oct 06, 2003 | 14.92 | 14.95 | 14.90 | 14.95 | 11,772 | -0.02(-0.11%) |
Oct 03, 2003 | 14.92 | 14.92 | 14.90 | 14.96 | 34,231 | +0.00(+0.00%) |
Oct 02, 2003 | 15.03 | 15.03 | 14.95 | 14.96 | 13,946 | -0.06(-0.37%) |
Oct 01, 2003 | 14.85 | 15.01 | 14.85 | 15.02 | 54,879 | +0.12(+0.78%) |
Sep 30, 2003 | 14.84 | 14.90 | 14.84 | 14.90 | 13,765 | +0.05(+0.33%) |
Sep 29, 2003 | 14.84 | 14.85 | 14.84 | 14.85 | 9,418 | -0.06(-0.37%) |
Sep 26, 2003 | 14.84 | 14.95 | 14.84 | 14.91 | 33,688 | +0.07(+0.45%) |
Sep 25, 2003 | 14.87 | 14.87 | 14.87 | 14.84 | 20,285 | -0.01(-0.04%) |
Sep 24, 2003 | 14.81 | 14.87 | 14.81 | 14.85 | 20,647 | -0.01(-0.07%) |
Sep 23, 2003 | 14.87 | 14.86 | 14.82 | 14.86 | 25,356 | -0.01(-0.07%) |
Sep 22, 2003 | 14.80 | 14.87 | 14.78 | 14.87 | 81,865 | +0.04(+0.26%) |
Sep 19, 2003 | 14.87 | 14.87 | 14.79 | 14.83 | 22,821 | +0.03(+0.22%) |
Sep 18, 2003 | 14.74 | 14.82 | 14.74 | 14.80 | 35,499 | +0.00(+0.00%) |
Sep 17, 2003 | 14.76 | 14.80 | 14.75 | 14.80 | 67,919 | +0.06(+0.37%) |
Sep 16, 2003 | 14.78 | 14.78 | 14.73 | 14.74 | 16,844 | -0.05(-0.34%) |
Sep 15, 2003 | 14.79 | 14.82 | 14.69 | 14.79 | 17,387 | -0.03(-0.22%) |
Sep 12, 2003 | 14.74 | 14.89 | 14.68 | 14.82 | 80,417 | +0.09(+0.60%) |
Sep 11, 2003 | 14.77 | 14.78 | 14.73 | 14.74 | 19,742 | -0.22(-1.48%) |
Sep 10, 2003 | 14.93 | 14.96 | 14.91 | 14.96 | 7,969 | +0.03(+0.22%) |
Sep 09, 2003 | 14.85 | 14.93 | 14.82 | 14.92 | 16,844 | +0.04(+0.30%) |
Sep 08, 2003 | 14.91 | 14.95 | 14.80 | 14.88 | 26,081 | +0.08(+0.56%) |
Sep 05, 2003 | 14.82 | 14.90 | 14.80 | 14.80 | 34,050 | -0.03(-0.19%) |
Sep 04, 2003 | 14.84 | 14.85 | 14.80 | 14.82 | 20,104 | -0.01(-0.04%) |
Sep 03, 2003 | 14.84 | 14.84 | 14.76 | 14.83 | 22,639 | +0.01(+0.07%) |