Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 34.67 | 34.75 | 34.28 | 34.68 | 2,996,761 | +0.01(+0.04%) |
Aug 30, 2004 | 34.81 | 35.07 | 34.63 | 34.67 | 1,787,808 | -0.28(-0.80%) |
Aug 27, 2004 | 34.68 | 35.09 | 34.67 | 34.95 | 1,827,224 | +0.32(+0.91%) |
Aug 26, 2004 | 34.63 | 34.68 | 34.32 | 34.63 | 5,257,001 | -0.12(-0.36%) |
Aug 25, 2004 | 34.61 | 34.89 | 34.51 | 34.75 | 2,692,692 | +0.14(+0.41%) |
Aug 24, 2004 | 34.79 | 34.89 | 34.46 | 34.61 | 1,716,859 | -0.09(-0.25%) |
Aug 23, 2004 | 34.59 | 34.85 | 34.40 | 34.70 | 2,278,259 | +0.09(+0.26%) |
Aug 20, 2004 | 34.09 | 34.63 | 33.92 | 34.61 | 2,770,962 | +0.51(+1.50%) |
Aug 19, 2004 | 34.12 | 34.22 | 33.92 | 34.10 | 2,345,266 | +17.11(+100.77%) |
Aug 16, 2004 | 16.84 | 17.14 | 16.80 | 16.98 | 1,157,993 | +0.19(+1.13%) |
Aug 13, 2004 | 16.71 | 16.86 | 16.66 | 16.79 | 1,387,170 | +0.09(+0.54%) |
Aug 12, 2004 | 16.92 | 17.01 | 16.63 | 16.70 | 2,446,059 | -0.38(-2.23%) |
Aug 11, 2004 | 17.03 | 17.14 | 16.87 | 17.08 | 1,201,632 | +0.00(+0.02%) |
Aug 10, 2004 | 17.05 | 17.13 | 16.94 | 17.08 | 1,740,227 | +0.16(+0.92%) |
Aug 09, 2004 | 17.04 | 17.12 | 16.86 | 16.92 | 1,885,504 | -0.04(-0.22%) |
Aug 06, 2004 | 17.20 | 17.20 | 16.88 | 16.96 | 1,999,811 | -0.33(-1.92%) |
Aug 05, 2004 | 17.58 | 17.58 | 17.28 | 17.29 | 1,363,802 | -0.24(-1.39%) |
Aug 04, 2004 | 17.46 | 17.63 | 17.41 | 17.54 | 1,529,068 | +0.03(+0.16%) |
Aug 03, 2004 | 17.69 | 17.71 | 17.49 | 17.51 | 1,352,821 | -0.26(-1.44%) |
Aug 02, 2004 | 17.55 | 17.81 | 17.49 | 17.76 | 1,442,353 | +0.21(+1.22%) |
Jul 30, 2004 | 17.68 | 17.77 | 17.51 | 17.55 | 1,508,516 | -0.09(-0.53%) |
Jul 29, 2004 | 17.58 | 17.82 | 17.58 | 17.64 | 2,106,798 | +0.15(+0.85%) |
Jul 28, 2004 | 17.38 | 17.63 | 17.26 | 17.49 | 1,919,289 | +0.07(+0.38%) |
Jul 27, 2004 | 17.29 | 17.46 | 17.10 | 17.43 | 1,427,994 | +0.19(+1.10%) |
Jul 26, 2004 | 17.35 | 17.36 | 17.19 | 17.24 | 1,350,851 | -0.06(-0.36%) |
Jul 23, 2004 | 17.17 | 17.39 | 17.17 | 17.30 | 2,478,437 | +0.12(+0.68%) |
Jul 22, 2004 | 17.24 | 17.28 | 16.98 | 17.18 | 2,075,265 | -0.14(-0.81%) |
Jul 21, 2004 | 17.67 | 17.71 | 17.24 | 17.32 | 2,777,156 | -0.02(-0.10%) |
Jul 20, 2004 | 17.32 | 17.39 | 17.24 | 17.34 | 2,727,041 | -0.04(-0.26%) |
Jul 19, 2004 | 17.23 | 17.39 | 17.18 | 17.39 | 2,490,825 | +0.16(+0.93%) |
Jul 16, 2004 | 17.40 | 17.40 | 17.10 | 17.23 | 2,468,864 | -0.06(-0.34%) |
Jul 15, 2004 | 17.41 | 17.43 | 17.23 | 17.29 | 2,364,411 | -0.20(-1.14%) |
Jul 14, 2004 | 18.04 | 18.04 | 17.43 | 17.48 | 3,995,681 | -0.56(-3.09%) |
Jul 13, 2004 | 18.03 | 18.10 | 18.00 | 18.04 | 1,634,929 | +0.00(+0.02%) |
Jul 12, 2004 | 17.89 | 18.10 | 17.75 | 18.04 | 2,975,363 | +0.12(+0.66%) |
Jul 09, 2004 | 17.81 | 17.97 | 17.75 | 17.92 | 1,664,491 | +0.11(+0.64%) |
Jul 08, 2004 | 17.54 | 17.85 | 17.51 | 17.81 | 2,770,962 | +0.27(+1.53%) |
Jul 07, 2004 | 17.26 | 17.55 | 17.26 | 17.54 | 1,880,155 | +0.26(+1.49%) |
Jul 06, 2004 | 17.25 | 17.33 | 17.16 | 17.28 | 3,134,717 | -0.05(-0.27%) |
Jul 02, 2004 | 17.36 | 17.42 | 17.29 | 17.33 | 1,916,192 | -0.08(-0.44%) |
Jul 01, 2004 | 17.57 | 17.60 | 17.31 | 17.40 | 2,157,476 | -0.23(-1.32%) |
Jun 30, 2004 | 17.75 | 17.83 | 17.57 | 17.63 | 2,479,845 | -0.22(-1.23%) |
Jun 29, 2004 | 17.68 | 17.90 | 17.56 | 17.86 | 2,097,507 | +0.18(+1.01%) |
Jun 28, 2004 | 17.88 | 17.88 | 17.61 | 17.68 | 1,419,548 | -0.19(-1.06%) |
Jun 25, 2004 | 17.51 | 17.89 | 17.46 | 17.87 | 3,505,230 | +0.30(+1.69%) |
Jun 24, 2004 | 17.74 | 17.76 | 17.55 | 17.57 | 2,984,373 | -0.22(-1.22%) |
Jun 23, 2004 | 17.49 | 17.82 | 17.49 | 17.79 | 2,592,463 | +0.17(+0.98%) |
Jun 22, 2004 | 17.54 | 17.64 | 17.48 | 17.61 | 2,378,489 | +0.04(+0.24%) |
Jun 21, 2004 | 17.74 | 17.75 | 17.55 | 17.57 | 1,174,041 | -0.13(-0.74%) |
Jun 18, 2004 | 17.52 | 17.76 | 17.51 | 17.70 | 2,524,047 | +0.07(+0.40%) |
Jun 17, 2004 | 17.64 | 17.66 | 17.55 | 17.63 | 1,607,056 | -0.01(-0.03%) |
Jun 16, 2004 | 17.46 | 17.64 | 17.46 | 17.64 | 1,966,307 | +0.19(+1.07%) |
Jun 15, 2004 | 17.40 | 17.53 | 17.39 | 17.45 | 1,629,017 | +0.08(+0.46%) |
Jun 14, 2004 | 17.48 | 17.57 | 17.27 | 17.37 | 2,095,255 | -0.18(-1.00%) |
Jun 10, 2004 | 17.40 | 17.58 | 17.30 | 17.55 | 2,653,276 | +0.09(+0.51%) |
Jun 09, 2004 | 17.33 | 17.52 | 17.33 | 17.46 | 1,972,783 | +0.06(+0.33%) |
Jun 08, 2004 | 17.42 | 17.49 | 17.32 | 17.40 | 2,508,844 | -0.14(-0.81%) |
Jun 07, 2004 | 17.35 | 17.54 | 17.27 | 17.54 | 2,256,017 | +0.24(+1.41%) |
Jun 04, 2004 | 17.16 | 17.36 | 17.14 | 17.30 | 2,167,049 | +0.15(+0.89%) |
Jun 03, 2004 | 17.23 | 17.23 | 17.04 | 17.15 | 1,954,482 | -0.08(-0.46%) |
Jun 02, 2004 | 16.98 | 17.25 | 16.97 | 17.23 | 1,920,697 | +0.24(+1.43%) |
Jun 01, 2004 | 16.92 | 17.01 | 16.86 | 16.98 | 1,435,596 | +0.00(+0.00%) |
May 28, 2004 | 16.93 | 17.01 | 16.87 | 16.98 | 2,303,598 | -0.02(-0.09%) |
May 27, 2004 | 16.84 | 17.00 | 16.84 | 17.00 | 4,481,627 | +0.33(+1.96%) |
May 26, 2004 | 16.78 | 16.83 | 16.61 | 16.67 | 4,407,862 | -0.16(-0.97%) |
May 25, 2004 | 16.63 | 16.87 | 16.55 | 16.84 | 1,583,688 | +0.20(+1.22%) |
May 24, 2004 | 16.67 | 16.86 | 16.56 | 16.63 | 1,383,228 | +0.04(+0.22%) |
May 21, 2004 | 16.65 | 16.73 | 16.50 | 16.60 | 1,973,909 | +0.04(+0.25%) |
May 20, 2004 | 16.62 | 16.62 | 16.43 | 16.56 | 2,646,801 | -0.09(-0.53%) |
May 19, 2004 | 16.84 | 16.92 | 16.64 | 16.64 | 2,847,260 | -0.14(-0.83%) |
May 18, 2004 | 16.78 | 16.86 | 16.76 | 16.78 | 3,157,523 | +0.02(+0.13%) |
May 17, 2004 | 16.71 | 16.84 | 16.62 | 16.76 | 2,937,636 | -0.14(-0.85%) |
May 14, 2004 | 16.63 | 16.93 | 16.52 | 16.91 | 4,202,053 | +0.28(+1.68%) |
May 13, 2004 | 16.41 | 16.66 | 16.31 | 16.63 | 2,376,236 | +0.16(+0.98%) |
May 12, 2004 | 16.18 | 16.49 | 16.09 | 16.46 | 2,090,468 | +0.21(+1.27%) |
May 11, 2004 | 16.37 | 16.39 | 16.21 | 16.26 | 2,063,159 | -0.13(-0.81%) |
May 10, 2004 | 16.51 | 16.52 | 16.28 | 16.39 | 2,136,360 | -0.20(-1.22%) |
May 07, 2004 | 16.59 | 16.81 | 16.53 | 16.59 | 2,179,718 | -0.08(-0.46%) |
May 06, 2004 | 16.71 | 16.84 | 16.60 | 16.67 | 1,522,874 | -0.05(-0.32%) |
May 05, 2004 | 16.71 | 16.75 | 16.60 | 16.72 | 2,316,830 | -0.08(-0.49%) |
May 04, 2004 | 16.76 | 16.90 | 16.67 | 16.81 | 2,627,937 | +0.08(+0.46%) |
May 03, 2004 | 16.62 | 16.90 | 16.56 | 16.73 | 2,678,897 | +0.10(+0.62%) |
Apr 30, 2004 | 16.70 | 16.72 | 16.52 | 16.63 | 2,328,655 | -0.05(-0.32%) |
Apr 29, 2004 | 16.46 | 16.70 | 16.41 | 16.68 | 2,698,042 | +0.17(+1.04%) |
Apr 28, 2004 | 16.92 | 16.95 | 16.48 | 16.51 | 2,254,327 | -0.36(-2.16%) |
Apr 27, 2004 | 16.79 | 16.98 | 16.76 | 16.87 | 2,187,038 | +0.12(+0.74%) |
Apr 26, 2004 | 16.83 | 16.87 | 16.64 | 16.75 | 1,143,915 | -0.09(-0.54%) |
Apr 23, 2004 | 16.82 | 16.86 | 16.62 | 16.84 | 1,660,550 | +0.10(+0.63%) |
Apr 22, 2004 | 16.43 | 16.87 | 16.38 | 16.73 | 2,308,947 | +0.40(+2.46%) |
Apr 21, 2004 | 16.31 | 16.58 | 16.22 | 16.33 | 2,954,247 | +0.17(+1.06%) |
Apr 20, 2004 | 16.12 | 16.25 | 16.03 | 16.16 | 2,255,454 | -0.01(-0.07%) |
Apr 19, 2004 | 16.37 | 16.42 | 16.13 | 16.17 | 1,739,382 | -0.23(-1.41%) |
Apr 16, 2004 | 16.46 | 16.46 | 16.29 | 16.40 | 1,454,459 | +0.05(+0.31%) |
Apr 15, 2004 | 16.50 | 16.57 | 16.17 | 16.35 | 1,797,099 | -0.12(-0.70%) |
Apr 14, 2004 | 16.41 | 16.57 | 16.34 | 16.47 | 2,422,410 | +0.05(+0.31%) |
Apr 13, 2004 | 16.64 | 16.67 | 16.38 | 16.41 | 2,188,728 | -0.18(-1.07%) |
Apr 12, 2004 | 16.42 | 16.65 | 16.41 | 16.59 | 999,764 | +0.18(+1.08%) |
Apr 08, 2004 | 16.63 | 16.65 | 16.35 | 16.41 | 1,531,884 | -0.10(-0.61%) |
Apr 07, 2004 | 16.49 | 16.60 | 16.41 | 16.52 | 1,867,767 | -0.03(-0.18%) |
Apr 06, 2004 | 16.28 | 16.56 | 16.20 | 16.55 | 3,017,032 | +0.20(+1.25%) |
Apr 05, 2004 | 16.07 | 16.34 | 16.07 | 16.34 | 1,401,247 | +0.26(+1.63%) |
Apr 02, 2004 | 15.98 | 16.16 | 15.95 | 16.08 | 1,513,302 | +0.13(+0.79%) |
Apr 01, 2004 | 15.95 | 16.13 | 15.88 | 15.95 | 2,483,505 | +0.09(+0.56%) |
Mar 31, 2004 | 15.60 | 15.92 | 15.48 | 15.86 | 2,828,960 | +0.28(+1.77%) |
Mar 30, 2004 | 15.74 | 15.74 | 15.46 | 15.59 | 4,034,253 | +0.09(+0.55%) |
Mar 29, 2004 | 15.54 | 15.67 | 15.49 | 15.50 | 1,688,141 | -0.04(-0.23%) |
Mar 26, 2004 | 15.59 | 15.61 | 15.49 | 15.54 | 2,087,090 | -0.04(-0.28%) |
Mar 25, 2004 | 15.60 | 15.69 | 15.57 | 15.58 | 2,386,372 | +0.08(+0.49%) |
Mar 24, 2004 | 15.31 | 15.66 | 15.31 | 15.51 | 4,853,548 | +0.22(+1.42%) |
Mar 23, 2004 | 15.47 | 15.54 | 15.26 | 15.29 | 2,392,847 | -0.13(-0.86%) |
Mar 22, 2004 | 15.32 | 15.45 | 15.09 | 15.42 | 2,962,412 | +0.10(+0.66%) |
Mar 19, 2004 | 15.58 | 15.60 | 15.32 | 15.32 | 2,618,365 | -0.32(-2.02%) |
Mar 18, 2004 | 15.42 | 15.67 | 15.41 | 15.64 | 3,444,135 | +0.20(+1.28%) |
Mar 17, 2004 | 15.47 | 15.55 | 15.38 | 15.44 | 2,461,544 | +0.00(+0.01%) |
Mar 16, 2004 | 15.45 | 15.49 | 15.22 | 15.44 | 2,680,023 | -0.01(-0.07%) |
Mar 15, 2004 | 15.61 | 15.74 | 15.42 | 15.45 | 2,594,433 | -0.16(-1.04%) |
Mar 12, 2004 | 15.36 | 15.63 | 15.30 | 15.61 | 1,522,311 | +0.28(+1.82%) |
Mar 11, 2004 | 15.38 | 15.68 | 15.30 | 15.33 | 2,331,471 | -0.17(-1.11%) |
Mar 10, 2004 | 15.81 | 15.89 | 15.46 | 15.51 | 2,978,179 | -0.32(-2.04%) |
Mar 09, 2004 | 15.93 | 15.98 | 15.79 | 15.83 | 2,615,831 | -0.12(-0.72%) |
Mar 08, 2004 | 16.04 | 16.16 | 15.90 | 15.94 | 2,084,556 | -0.16(-0.99%) |
Mar 05, 2004 | 16.04 | 16.17 | 15.93 | 16.10 | 2,233,775 | -0.02(-0.14%) |
Mar 04, 2004 | 16.21 | 16.32 | 16.08 | 16.13 | 2,101,167 | -0.15(-0.92%) |
Mar 03, 2004 | 16.28 | 16.30 | 16.14 | 16.28 | 2,289,239 | -0.01(-0.03%) |
Mar 02, 2004 | 16.32 | 16.37 | 16.25 | 16.28 | 3,181,454 | +0.00(+0.02%) |
Mar 01, 2004 | 16.41 | 16.42 | 16.16 | 16.28 | 2,710,148 | -0.08(-0.50%) |
Feb 27, 2004 | 16.33 | 16.47 | 16.26 | 16.36 | 2,983,246 | +0.03(+0.18%) |
Feb 26, 2004 | 16.35 | 16.35 | 16.12 | 16.33 | 2,188,164 | -0.14(-0.87%) |
Feb 25, 2004 | 16.16 | 16.56 | 16.16 | 16.47 | 1,871,145 | +0.21(+1.29%) |
Feb 24, 2004 | 16.61 | 16.62 | 16.02 | 16.26 | 3,590,820 | -0.34(-2.07%) |
Feb 23, 2004 | 16.77 | 16.84 | 16.31 | 16.61 | 2,859,648 | -0.16(-0.96%) |
Feb 20, 2004 | 16.92 | 16.98 | 16.72 | 16.77 | 1,966,307 | -0.15(-0.87%) |
Feb 19, 2004 | 17.05 | 17.14 | 16.90 | 16.92 | 1,890,290 | -0.09(-0.53%) |
Feb 18, 2004 | 17.06 | 17.15 | 16.93 | 17.01 | 1,946,881 | -0.14(-0.81%) |
Feb 17, 2004 | 17.08 | 17.17 | 16.84 | 17.15 | 2,451,690 | +0.11(+0.64%) |
Feb 13, 2004 | 17.05 | 17.21 | 17.01 | 17.04 | 2,354,276 | -0.05(-0.29%) |
Feb 12, 2004 | 16.97 | 17.13 | 16.94 | 17.09 | 1,515,554 | +0.06(+0.37%) |
Feb 11, 2004 | 17.00 | 17.11 | 16.78 | 17.03 | 3,568,859 | -0.08(-0.45%) |
Feb 10, 2004 | 17.10 | 17.13 | 16.82 | 17.10 | 3,684,574 | -0.01(-0.08%) |
Feb 09, 2004 | 17.11 | 17.23 | 17.05 | 17.12 | 2,232,367 | -0.09(-0.52%) |
Feb 06, 2004 | 16.89 | 17.22 | 16.89 | 17.21 | 2,881,327 | +0.24(+1.43%) |
Feb 05, 2004 | 16.74 | 16.96 | 16.52 | 16.96 | 3,386,418 | +0.35(+2.10%) |
Feb 04, 2004 | 16.52 | 16.78 | 16.49 | 16.61 | 4,002,156 | +0.29(+1.77%) |
Feb 03, 2004 | 16.19 | 16.35 | 16.08 | 16.32 | 2,111,021 | +0.13(+0.80%) |
Feb 02, 2004 | 16.34 | 16.41 | 16.10 | 16.19 | 2,399,041 | -0.04(-0.26%) |
Jan 30, 2004 | 16.62 | 16.62 | 16.18 | 16.24 | 3,810,425 | -0.40(-2.38%) |
Jan 29, 2004 | 16.52 | 16.72 | 16.41 | 16.63 | 2,912,579 | +0.21(+1.31%) |
Jan 28, 2004 | 16.64 | 16.66 | 16.39 | 16.42 | 2,247,289 | -0.13(-0.80%) |
Jan 27, 2004 | 16.77 | 16.77 | 16.51 | 16.55 | 2,585,987 | -0.22(-1.29%) |
Jan 26, 2004 | 16.28 | 16.81 | 16.21 | 16.77 | 2,693,255 | +0.50(+3.04%) |
Jan 23, 2004 | 16.37 | 16.42 | 16.24 | 16.27 | 2,436,205 | -0.06(-0.37%) |
Jan 22, 2004 | 16.29 | 16.35 | 16.16 | 16.33 | 3,748,203 | -0.05(-0.33%) |
Jan 21, 2004 | 16.56 | 16.75 | 16.12 | 16.39 | 6,041,947 | -0.28(-1.66%) |
Jan 20, 2004 | 16.56 | 16.71 | 16.45 | 16.66 | 2,821,077 | +0.01(+0.05%) |
Jan 16, 2004 | 16.40 | 16.65 | 16.37 | 16.65 | 2,421,283 | +0.26(+1.57%) |
Jan 15, 2004 | 16.49 | 16.58 | 16.37 | 16.40 | 2,633,568 | -0.13(-0.78%) |
Jan 14, 2004 | 16.37 | 16.57 | 16.34 | 16.53 | 2,513,912 | +0.16(+0.99%) |
Jan 13, 2004 | 16.34 | 16.44 | 16.12 | 16.37 | 2,616,675 | +0.07(+0.44%) |
Jan 12, 2004 | 16.51 | 16.51 | 16.19 | 16.29 | 2,710,430 | -0.08(-0.49%) |
Jan 09, 2004 | 16.34 | 16.49 | 16.32 | 16.37 | 3,100,651 | -0.06(-0.37%) |
Jan 08, 2004 | 16.25 | 16.46 | 16.02 | 16.43 | 3,401,059 | +0.27(+1.69%) |
Jan 07, 2004 | 15.95 | 16.28 | 15.87 | 16.16 | 4,869,314 | +0.34(+2.13%) |
Jan 06, 2004 | 15.87 | 15.87 | 15.72 | 15.82 | 1,602,270 | -0.05(-0.32%) |
Jan 05, 2004 | 15.93 | 16.01 | 15.76 | 15.87 | 2,620,335 | -0.05(-0.30%) |
Jan 02, 2004 | 15.99 | 16.02 | 15.81 | 15.92 | 1,547,650 | -0.13(-0.81%) |
Dec 31, 2003 | 15.94 | 16.09 | 15.91 | 16.05 | 1,408,849 | +0.05(+0.31%) |
Dec 30, 2003 | 15.97 | 16.13 | 15.96 | 16.00 | 1,081,976 | -0.03(-0.17%) |
Dec 29, 2003 | 15.95 | 16.03 | 15.86 | 16.03 | 1,671,248 | +0.08(+0.49%) |
Dec 26, 2003 | 15.97 | 15.99 | 15.87 | 15.95 | 562,526 | -0.02(-0.11%) |
Dec 24, 2003 | 15.82 | 16.07 | 15.79 | 15.97 | 1,624,794 | +0.14(+0.87%) |
Dec 23, 2003 | 15.87 | 15.94 | 15.79 | 15.83 | 1,621,134 | +0.09(+0.54%) |
Dec 22, 2003 | 15.77 | 15.78 | 15.61 | 15.75 | 1,691,801 | -0.02(-0.14%) |
Dec 19, 2003 | 15.86 | 15.92 | 15.61 | 15.77 | 3,073,622 | +0.04(+0.23%) |
Dec 18, 2003 | 15.54 | 15.73 | 15.43 | 15.73 | 2,191,825 | +0.22(+1.41%) |
Dec 17, 2003 | 15.22 | 15.57 | 15.21 | 15.51 | 2,820,795 | +0.30(+1.96%) |
Dec 16, 2003 | 15.02 | 15.29 | 15.01 | 15.21 | 2,699,168 | +0.24(+1.60%) |
Dec 15, 2003 | 15.18 | 15.26 | 14.99 | 14.97 | 2,138,894 | -0.04(-0.25%) |
Dec 12, 2003 | 15.01 | 15.08 | 14.88 | 15.01 | 1,326,638 | -0.04(-0.25%) |
Dec 11, 2003 | 14.92 | 15.08 | 14.87 | 15.05 | 1,938,716 | +0.14(+0.93%) |
Dec 10, 2003 | 15.09 | 15.15 | 14.87 | 14.91 | 2,035,004 | -0.19(-1.27%) |
Dec 09, 2003 | 15.13 | 15.27 | 15.01 | 15.10 | 2,138,331 | -0.03(-0.19%) |
Dec 08, 2003 | 14.78 | 15.17 | 14.77 | 15.13 | 2,828,115 | +0.29(+1.93%) |
Dec 05, 2003 | 14.96 | 15.01 | 14.81 | 14.84 | 982,027 | -0.13(-0.89%) |
Dec 04, 2003 | 14.78 | 15.06 | 14.78 | 14.98 | 2,169,019 | +0.16(+1.07%) |
Dec 03, 2003 | 14.72 | 15.01 | 14.57 | 14.82 | 4,952,370 | +0.44(+3.09%) |
Dec 02, 2003 | 14.45 | 14.52 | 14.37 | 14.38 | 1,730,936 | -0.09(-0.65%) |
Dec 01, 2003 | 14.35 | 14.48 | 14.31 | 14.47 | 1,872,271 | +0.11(+0.75%) |
Nov 28, 2003 | 14.29 | 14.44 | 14.25 | 14.36 | 654,591 | +0.07(+0.48%) |
Nov 26, 2003 | 14.20 | 14.29 | 14.16 | 14.29 | 2,848,950 | +0.10(+0.73%) |
Nov 25, 2003 | 14.30 | 14.32 | 14.00 | 14.19 | 5,025,571 | -0.20(-1.36%) |
Nov 24, 2003 | 14.41 | 14.47 | 14.32 | 14.38 | 1,246,961 | +0.05(+0.33%) |
Nov 21, 2003 | 14.37 | 14.38 | 14.28 | 14.34 | 1,674,627 | -0.02(-0.12%) |
Nov 20, 2003 | 14.41 | 14.52 | 14.27 | 14.35 | 2,706,207 | -0.05(-0.35%) |
Nov 19, 2003 | 14.28 | 14.45 | 14.14 | 14.40 | 2,348,082 | +0.08(+0.56%) |
Nov 18, 2003 | 14.51 | 14.53 | 14.24 | 14.32 | 1,964,336 | -0.18(-1.26%) |
Nov 17, 2003 | 14.43 | 14.54 | 14.35 | 14.51 | 1,689,267 | -0.04(-0.31%) |
Nov 14, 2003 | 14.80 | 14.89 | 14.47 | 14.55 | 2,019,801 | -0.24(-1.63%) |
Nov 13, 2003 | 14.70 | 14.81 | 14.60 | 14.79 | 1,810,895 | +0.04(+0.27%) |
Nov 12, 2003 | 14.57 | 14.81 | 14.51 | 14.75 | 2,488,009 | +0.18(+1.26%) |
Nov 11, 2003 | 14.62 | 14.64 | 14.47 | 14.57 | 1,123,081 | -0.02(-0.15%) |
Nov 10, 2003 | 14.77 | 14.77 | 14.49 | 14.59 | 2,087,371 | -0.18(-1.20%) |
Nov 07, 2003 | 14.86 | 14.89 | 14.63 | 14.77 | 2,278,822 | -0.12(-0.80%) |
Nov 06, 2003 | 14.72 | 14.94 | 14.70 | 14.89 | 1,402,373 | +0.03(+0.23%) |
Nov 05, 2003 | 14.93 | 14.96 | 14.69 | 14.86 | 1,228,942 | -0.00(-0.02%) |
Nov 04, 2003 | 14.93 | 14.96 | 14.75 | 14.86 | 1,846,918 | -0.19(-1.25%) |
Nov 03, 2003 | 14.87 | 15.08 | 14.87 | 15.05 | 1,352,540 | +0.18(+1.23%) |
Oct 31, 2003 | 14.94 | 14.94 | 14.73 | 14.86 | 1,891,416 | -0.03(-0.20%) |
Oct 30, 2003 | 15.09 | 15.15 | 14.85 | 14.89 | 1,603,959 | -0.13(-0.89%) |
Oct 29, 2003 | 14.77 | 15.10 | 14.77 | 15.03 | 2,886,395 | +0.25(+1.72%) |
Oct 28, 2003 | 14.73 | 14.79 | 14.56 | 14.77 | 2,683,401 | +0.08(+0.52%) |
Oct 27, 2003 | 14.72 | 14.77 | 14.62 | 14.70 | 1,790,905 | -0.02(-0.14%) |
Oct 24, 2003 | 14.70 | 14.72 | 14.56 | 14.72 | 1,349,161 | +0.02(+0.11%) |
Oct 23, 2003 | 14.65 | 14.75 | 14.50 | 14.70 | 1,904,367 | +0.05(+0.34%) |
Oct 22, 2003 | 14.78 | 14.81 | 14.56 | 14.65 | 1,652,667 | -0.21(-1.43%) |
Oct 21, 2003 | 14.99 | 14.99 | 14.81 | 14.87 | 1,724,460 | -0.11(-0.71%) |
Oct 20, 2003 | 14.89 | 15.02 | 14.89 | 14.97 | 2,120,594 | +0.13(+0.87%) |
Oct 17, 2003 | 15.10 | 15.14 | 14.83 | 14.84 | 2,094,410 | -0.19(-1.26%) |
Oct 16, 2003 | 15.10 | 15.10 | 14.88 | 15.03 | 2,404,672 | -0.06(-0.41%) |
Oct 15, 2003 | 15.10 | 15.26 | 14.87 | 15.10 | 5,931,582 | -0.01(-0.08%) |
Oct 14, 2003 | 15.10 | 15.22 | 14.93 | 15.11 | 6,454,692 | +0.44(+2.97%) |
Oct 13, 2003 | 14.43 | 14.74 | 14.52 | 14.67 | 2,800,524 | +0.24(+1.69%) |
Oct 10, 2003 | 14.24 | 14.51 | 14.24 | 14.43 | 2,626,529 | +0.26(+1.80%) |
Oct 09, 2003 | 14.20 | 14.40 | 14.13 | 14.17 | 3,225,375 | +0.04(+0.28%) |
Oct 08, 2003 | 14.16 | 14.24 | 14.05 | 14.13 | 1,813,147 | -0.03(-0.21%) |
Oct 07, 2003 | 14.03 | 14.16 | 13.89 | 14.16 | 2,042,887 | +0.09(+0.64%) |
Oct 06, 2003 | 14.12 | 14.12 | 13.90 | 14.07 | 2,421,565 | -0.04(-0.31%) |
Oct 03, 2003 | 14.04 | 14.29 | 14.04 | 14.12 | 3,115,291 | +0.13(+0.93%) |
Oct 02, 2003 | 13.89 | 14.01 | 13.86 | 13.99 | 3,060,390 | -0.15(-1.04%) |
Oct 01, 2003 | 13.86 | 14.15 | 13.84 | 14.14 | 2,559,240 | +0.27(+1.97%) |
Sep 30, 2003 | 13.76 | 13.99 | 13.69 | 13.86 | 3,866,452 | +0.10(+0.72%) |
Sep 29, 2003 | 13.69 | 13.86 | 13.58 | 13.76 | 2,420,157 | +0.08(+0.56%) |
Sep 26, 2003 | 13.59 | 13.84 | 13.50 | 13.69 | 3,646,847 | +0.18(+1.30%) |
Sep 25, 2003 | 13.76 | 13.76 | 13.42 | 13.51 | 5,121,296 | -0.25(-1.79%) |
Sep 24, 2003 | 14.15 | 14.22 | 13.72 | 13.76 | 5,138,189 | -0.39(-2.79%) |
Sep 23, 2003 | 14.78 | 14.27 | 14.06 | 14.15 | 8,102,291 | -0.63(-4.25%) |
Sep 22, 2003 | 14.96 | 14.89 | 14.70 | 14.78 | 2,114,118 | -0.18(-1.18%) |
Sep 19, 2003 | 15.17 | 15.17 | 14.91 | 14.96 | 2,658,062 | -0.22(-1.47%) |
Sep 18, 2003 | 15.23 | 15.23 | 15.05 | 15.18 | 2,364,411 | -0.04(-0.23%) |
Sep 17, 2003 | 15.34 | 15.34 | 15.15 | 15.22 | 2,401,012 | -0.12(-0.79%) |
Sep 16, 2003 | 15.01 | 15.35 | 15.01 | 15.34 | 2,750,128 | +0.31(+2.07%) |
Sep 15, 2003 | 14.99 | 15.08 | 14.90 | 15.03 | 3,542,394 | +0.08(+0.56%) |
Sep 12, 2003 | 14.92 | 15.00 | 14.75 | 14.94 | 3,199,191 | -0.03(-0.19%) |
Sep 11, 2003 | 14.82 | 15.13 | 14.74 | 14.97 | 4,649,146 | +0.09(+0.62%) |
Sep 10, 2003 | 15.11 | 15.11 | 14.70 | 14.88 | 2,908,637 | -0.23(-1.51%) |
Sep 09, 2003 | 15.11 | 15.16 | 15.04 | 15.11 | 3,072,778 | -0.09(-0.61%) |
Sep 08, 2003 | 15.27 | 15.32 | 15.03 | 15.20 | 2,764,486 | -0.05(-0.31%) |
Sep 05, 2003 | 15.20 | 15.31 | 15.00 | 15.25 | 3,626,294 | -0.20(-1.31%) |
Sep 04, 2003 | 15.48 | 15.48 | 15.19 | 15.45 | 3,011,964 | -0.03(-0.22%) |
Sep 03, 2003 | 15.45 | 15.53 | 15.40 | 15.48 | 2,852,891 | +0.08(+0.51%) |