Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 18.86 | 18.94 | 18.19 | 18.23 | 2,038,423 | -0.62(-3.28%) |
Aug 30, 2004 | 19.08 | 19.16 | 18.76 | 18.85 | 1,020,287 | -0.35(-1.82%) |
Aug 27, 2004 | 19.27 | 19.35 | 19.05 | 19.20 | 457,791 | -0.14(-0.73%) |
Aug 26, 2004 | 19.16 | 19.43 | 19.10 | 19.34 | 601,607 | +0.04(+0.19%) |
Aug 25, 2004 | 19.09 | 19.36 | 18.91 | 19.30 | 538,839 | +0.28(+1.45%) |
Aug 24, 2004 | 18.93 | 19.13 | 18.91 | 19.02 | 1,634,260 | +0.08(+0.43%) |
Aug 23, 2004 | 19.05 | 19.46 | 18.39 | 18.94 | 5,973,739 | -1.13(-5.63%) |
Aug 20, 2004 | 19.72 | 20.18 | 19.68 | 20.07 | 1,436,681 | +0.28(+1.39%) |
Aug 19, 2004 | 19.72 | 19.95 | 19.66 | 19.80 | 1,313,429 | +0.08(+0.41%) |
Aug 18, 2004 | 19.34 | 19.72 | 19.14 | 19.72 | 2,003,746 | +0.30(+1.53%) |
Aug 17, 2004 | 19.16 | 19.60 | 19.16 | 19.42 | 580,640 | +0.22(+1.16%) |
Aug 16, 2004 | 18.68 | 19.26 | 18.68 | 19.20 | 743,273 | +0.52(+2.79%) |
Aug 13, 2004 | 18.96 | 19.13 | 18.61 | 18.67 | 979,695 | -0.27(-1.41%) |
Aug 12, 2004 | 19.34 | 19.34 | 18.93 | 18.94 | 770,423 | -0.48(-2.49%) |
Aug 11, 2004 | 19.57 | 19.57 | 19.20 | 19.43 | 1,160,877 | -0.28(-1.40%) |
Aug 10, 2004 | 19.11 | 19.73 | 19.11 | 19.70 | 1,849,849 | +0.69(+3.64%) |
Aug 09, 2004 | 18.68 | 19.05 | 18.68 | 19.01 | 1,644,206 | +0.33(+1.75%) |
Aug 06, 2004 | 19.74 | 19.74 | 18.64 | 18.68 | 2,687,074 | -1.05(-5.32%) |
Aug 05, 2004 | 20.34 | 20.44 | 19.73 | 19.73 | 1,179,291 | -0.65(-3.21%) |
Aug 04, 2004 | 20.65 | 20.65 | 20.17 | 20.39 | 1,113,700 | -0.36(-1.72%) |
Aug 03, 2004 | 20.85 | 20.97 | 20.68 | 20.74 | 1,419,880 | -0.13(-0.64%) |
Aug 02, 2004 | 20.67 | 20.88 | 20.34 | 20.88 | 1,444,611 | +0.18(+0.86%) |
Jul 30, 2004 | 20.86 | 20.91 | 20.59 | 20.70 | 1,621,357 | -0.06(-0.29%) |
Jul 29, 2004 | 21.02 | 21.17 | 20.66 | 20.76 | 1,927,537 | -0.07(-0.36%) |
Jul 28, 2004 | 21.43 | 21.43 | 20.50 | 20.83 | 2,253,475 | -0.60(-2.78%) |
Jul 27, 2004 | 21.49 | 21.58 | 21.31 | 21.43 | 2,766,777 | +0.04(+0.21%) |
Jul 26, 2004 | 21.23 | 21.64 | 21.09 | 21.38 | 2,490,839 | +0.21(+0.98%) |
Jul 23, 2004 | 20.87 | 21.47 | 20.32 | 21.17 | 6,879,914 | +1.74(+8.96%) |
Jul 22, 2004 | 19.79 | 19.82 | 19.17 | 19.43 | 2,496,349 | -0.43(-2.17%) |
Jul 21, 2004 | 20.43 | 20.77 | 19.83 | 19.86 | 1,246,898 | -0.68(-3.30%) |
Jul 20, 2004 | 19.96 | 20.54 | 19.78 | 20.54 | 1,337,891 | +0.58(+2.91%) |
Jul 19, 2004 | 20.32 | 20.36 | 19.92 | 19.96 | 1,028,082 | -0.36(-1.79%) |
Jul 16, 2004 | 20.61 | 21.02 | 20.10 | 20.33 | 2,979,141 | -0.02(-0.11%) |
Jul 15, 2004 | 19.81 | 20.39 | 19.68 | 20.35 | 1,371,628 | +0.55(+2.78%) |
Jul 14, 2004 | 20.17 | 20.19 | 19.69 | 19.80 | 1,170,689 | -0.36(-1.81%) |
Jul 13, 2004 | 20.14 | 20.31 | 19.90 | 20.16 | 743,810 | -0.05(-0.26%) |
Jul 12, 2004 | 20.19 | 20.25 | 19.86 | 20.21 | 890,315 | -0.07(-0.33%) |
Jul 09, 2004 | 20.58 | 20.58 | 19.70 | 20.28 | 3,531,959 | -0.30(-1.45%) |
Jul 08, 2004 | 20.96 | 21.17 | 20.53 | 20.58 | 1,047,706 | -0.47(-2.23%) |
Jul 07, 2004 | 21.46 | 21.75 | 20.98 | 21.05 | 1,994,472 | -0.37(-1.74%) |
Jul 06, 2004 | 21.28 | 21.66 | 21.20 | 21.42 | 1,969,606 | +0.14(+0.66%) |
Jul 02, 2004 | 21.46 | 21.46 | 20.94 | 21.28 | 1,743,936 | -0.30(-1.38%) |
Jul 01, 2004 | 22.32 | 22.32 | 21.52 | 21.58 | 1,583,051 | -0.57(-2.59%) |
Jun 30, 2004 | 22.42 | 22.45 | 22.04 | 22.15 | 2,434,253 | -0.30(-1.36%) |
Jun 29, 2004 | 22.51 | 22.78 | 22.39 | 22.45 | 2,556,161 | -0.18(-0.79%) |
Jun 28, 2004 | 22.62 | 23.04 | 22.54 | 22.63 | 738,972 | -0.21(-0.91%) |
Jun 25, 2004 | 22.49 | 23.05 | 22.48 | 22.84 | 2,216,110 | +0.36(+1.59%) |
Jun 24, 2004 | 22.16 | 22.57 | 21.86 | 22.48 | 1,650,926 | +0.33(+1.51%) |
Jun 23, 2004 | 21.94 | 22.20 | 21.72 | 22.15 | 805,772 | +0.28(+1.26%) |
Jun 22, 2004 | 21.39 | 21.95 | 21.38 | 21.87 | 1,735,334 | +0.63(+2.98%) |
Jun 21, 2004 | 21.56 | 21.57 | 21.18 | 21.24 | 380,507 | -0.32(-1.48%) |
Jun 18, 2004 | 21.59 | 21.91 | 21.42 | 21.56 | 717,870 | -0.25(-1.16%) |
Jun 17, 2004 | 21.80 | 21.88 | 21.45 | 21.81 | 702,816 | -0.15(-0.68%) |
Jun 16, 2004 | 22.04 | 22.10 | 21.85 | 21.96 | 346,099 | -0.07(-0.30%) |
Jun 15, 2004 | 21.75 | 22.11 | 21.74 | 22.03 | 898,110 | +0.33(+1.54%) |
Jun 14, 2004 | 22.05 | 22.19 | 21.49 | 21.70 | 797,439 | -0.36(-1.62%) |
Jun 10, 2004 | 21.95 | 22.24 | 21.95 | 22.05 | 511,151 | +0.10(+0.47%) |
Jun 09, 2004 | 22.18 | 22.34 | 21.89 | 21.95 | 1,224,183 | -0.19(-0.87%) |
Jun 08, 2004 | 22.32 | 22.54 | 22.10 | 22.14 | 1,853,210 | -0.25(-1.10%) |
Jun 07, 2004 | 21.47 | 22.39 | 21.43 | 22.39 | 1,523,374 | +0.93(+4.33%) |
Jun 04, 2004 | 21.39 | 21.55 | 21.17 | 21.46 | 921,363 | +0.25(+1.16%) |
Jun 03, 2004 | 21.48 | 21.48 | 21.11 | 21.21 | 1,201,871 | -0.33(-1.52%) |
Jun 02, 2004 | 21.09 | 21.58 | 20.88 | 21.54 | 786,418 | +0.45(+2.15%) |
Jun 01, 2004 | 20.84 | 21.15 | 20.84 | 21.09 | 727,278 | +0.27(+1.29%) |
May 28, 2004 | 20.82 | 20.92 | 20.63 | 20.82 | 470,022 | +0.01(+0.07%) |
May 27, 2004 | 20.76 | 21.13 | 20.72 | 20.80 | 1,315,580 | +0.23(+1.12%) |
May 26, 2004 | 20.25 | 20.74 | 20.23 | 20.57 | 792,735 | +0.39(+1.92%) |
May 25, 2004 | 19.83 | 20.30 | 19.57 | 20.18 | 1,631,034 | +0.32(+1.61%) |
May 24, 2004 | 20.05 | 20.36 | 19.73 | 19.86 | 792,600 | -0.16(-0.82%) |
May 21, 2004 | 20.09 | 20.26 | 19.81 | 20.03 | 702,682 | +0.19(+0.98%) |
May 20, 2004 | 19.94 | 20.31 | 19.82 | 19.84 | 988,432 | -0.06(-0.30%) |
May 19, 2004 | 20.18 | 20.56 | 19.89 | 19.89 | 1,494,745 | -0.04(-0.22%) |
May 18, 2004 | 20.18 | 20.36 | 19.89 | 19.94 | 1,072,302 | +0.00(+0.00%) |
May 17, 2004 | 20.31 | 20.31 | 19.49 | 19.94 | 1,457,917 | -0.68(-3.32%) |
May 14, 2004 | 20.77 | 21.01 | 20.58 | 20.62 | 729,160 | -0.25(-1.21%) |
May 13, 2004 | 20.61 | 20.98 | 20.50 | 20.88 | 868,272 | +0.17(+0.83%) |
May 12, 2004 | 21.03 | 21.03 | 20.27 | 20.71 | 997,975 | -0.51(-2.42%) |
May 11, 2004 | 20.83 | 21.25 | 20.66 | 21.22 | 995,421 | +0.53(+2.55%) |
May 10, 2004 | 21.04 | 21.17 | 20.47 | 20.69 | 1,524,718 | -0.37(-1.77%) |
May 07, 2004 | 20.69 | 21.46 | 20.69 | 21.06 | 2,217,723 | +0.33(+1.62%) |
May 06, 2004 | 20.80 | 20.80 | 20.35 | 20.73 | 1,018,539 | -0.12(-0.57%) |
May 05, 2004 | 20.36 | 21.09 | 20.18 | 20.85 | 1,390,848 | +0.49(+2.41%) |
May 04, 2004 | 20.31 | 20.42 | 19.92 | 20.36 | 1,831,973 | +0.06(+0.29%) |
May 03, 2004 | 20.32 | 20.56 | 20.21 | 20.30 | 1,595,013 | +0.01(+0.04%) |
Apr 30, 2004 | 20.46 | 20.46 | 20.24 | 20.29 | 1,033,055 | -0.15(-0.73%) |
Apr 29, 2004 | 20.46 | 20.98 | 20.36 | 20.44 | 1,579,422 | -0.42(-2.03%) |
Apr 28, 2004 | 21.35 | 21.51 | 20.85 | 20.86 | 1,702,136 | -0.67(-3.11%) |
Apr 27, 2004 | 21.20 | 21.56 | 21.06 | 21.53 | 2,226,056 | +0.31(+1.47%) |
Apr 26, 2004 | 21.39 | 21.39 | 20.96 | 21.22 | 1,345,687 | -0.17(-0.80%) |
Apr 23, 2004 | 21.19 | 22.32 | 20.93 | 21.39 | 5,312,723 | +1.56(+7.88%) |
Apr 22, 2004 | 19.44 | 20.05 | 19.37 | 19.83 | 2,027,267 | +0.39(+1.99%) |
Apr 21, 2004 | 19.04 | 19.44 | 18.89 | 19.44 | 1,100,393 | +0.31(+1.63%) |
Apr 20, 2004 | 18.92 | 19.31 | 18.82 | 19.13 | 1,558,857 | +0.15(+0.78%) |
Apr 19, 2004 | 18.64 | 19.00 | 18.63 | 18.98 | 896,363 | +0.19(+1.03%) |
Apr 16, 2004 | 18.89 | 18.89 | 18.44 | 18.79 | 1,083,861 | +0.30(+1.61%) |
Apr 15, 2004 | 18.44 | 18.50 | 18.12 | 18.49 | 971,900 | +0.02(+0.12%) |
Apr 14, 2004 | 18.45 | 18.79 | 18.32 | 18.47 | 680,101 | +0.04(+0.24%) |
Apr 13, 2004 | 18.69 | 18.86 | 18.40 | 18.42 | 601,473 | -0.26(-1.39%) |
Apr 12, 2004 | 18.71 | 18.92 | 18.61 | 18.68 | 496,366 | +0.14(+0.76%) |
Apr 08, 2004 | 18.61 | 18.93 | 18.46 | 18.54 | 636,150 | +0.01(+0.04%) |
Apr 07, 2004 | 18.36 | 18.63 | 18.12 | 18.53 | 1,477,675 | +0.01(+0.08%) |
Apr 06, 2004 | 18.65 | 18.73 | 18.36 | 18.52 | 1,323,913 | -0.35(-1.85%) |
Apr 05, 2004 | 18.86 | 18.93 | 18.56 | 18.87 | 587,629 | +0.09(+0.48%) |
Apr 02, 2004 | 18.60 | 19.67 | 18.29 | 18.78 | 3,703,732 | +0.98(+5.52%) |
Apr 01, 2004 | 17.47 | 17.86 | 17.46 | 17.80 | 2,051,864 | +0.22(+1.27%) |
Mar 31, 2004 | 17.56 | 17.63 | 17.25 | 17.57 | 2,731,966 | -0.02(-0.13%) |
Mar 30, 2004 | 17.63 | 17.72 | 17.48 | 17.60 | 1,092,195 | -0.11(-0.63%) |
Mar 29, 2004 | 17.45 | 17.78 | 17.45 | 17.71 | 1,348,106 | +0.30(+1.75%) |
Mar 26, 2004 | 17.48 | 17.59 | 17.40 | 17.40 | 1,732,243 | +0.14(+0.82%) |
Mar 25, 2004 | 17.11 | 17.51 | 16.96 | 17.26 | 2,572,962 | +0.77(+4.69%) |
Mar 24, 2004 | 16.37 | 16.55 | 16.24 | 16.49 | 1,241,387 | +0.10(+0.59%) |
Mar 23, 2004 | 16.48 | 16.63 | 16.15 | 16.39 | 1,190,984 | +0.04(+0.27%) |
Mar 22, 2004 | 16.01 | 16.38 | 15.77 | 16.35 | 1,408,724 | +0.10(+0.64%) |
Mar 19, 2004 | 15.95 | 16.33 | 15.85 | 16.24 | 974,454 | +0.17(+1.07%) |
Mar 18, 2004 | 16.17 | 16.24 | 15.83 | 16.07 | 953,889 | -0.25(-1.51%) |
Mar 17, 2004 | 16.09 | 16.44 | 16.02 | 16.32 | 1,166,387 | +0.25(+1.58%) |
Mar 16, 2004 | 15.81 | 16.25 | 15.81 | 16.06 | 1,273,913 | +0.56(+3.60%) |
Mar 15, 2004 | 15.99 | 16.03 | 15.39 | 15.51 | 1,002,007 | -0.51(-3.21%) |
Mar 12, 2004 | 15.82 | 16.12 | 15.65 | 16.02 | 636,956 | +0.22(+1.37%) |
Mar 11, 2004 | 15.75 | 16.03 | 15.62 | 15.80 | 1,081,845 | +0.04(+0.24%) |
Mar 10, 2004 | 16.07 | 16.47 | 15.71 | 15.77 | 709,268 | -0.31(-1.94%) |
Mar 09, 2004 | 16.44 | 16.49 | 16.07 | 16.08 | 1,286,682 | -0.52(-3.14%) |
Mar 08, 2004 | 16.89 | 16.89 | 16.55 | 16.60 | 1,081,576 | -0.15(-0.89%) |
Mar 05, 2004 | 16.93 | 17.36 | 16.61 | 16.75 | 1,818,667 | -0.78(-4.46%) |
Mar 04, 2004 | 16.89 | 17.55 | 16.89 | 17.53 | 1,064,103 | +0.64(+3.79%) |
Mar 03, 2004 | 17.04 | 17.10 | 16.78 | 16.89 | 861,955 | -0.10(-0.61%) |
Mar 02, 2004 | 16.37 | 17.28 | 16.29 | 16.99 | 1,481,304 | +0.45(+2.70%) |
Mar 01, 2004 | 16.66 | 16.66 | 16.43 | 16.55 | 873,379 | -0.17(-1.02%) |
Feb 27, 2004 | 16.49 | 16.89 | 16.29 | 16.72 | 1,073,512 | +0.24(+1.44%) |
Feb 26, 2004 | 16.07 | 16.52 | 15.95 | 16.48 | 506,716 | +0.28(+1.70%) |
Feb 25, 2004 | 16.14 | 16.29 | 15.91 | 16.20 | 923,513 | +0.03(+0.18%) |
Feb 24, 2004 | 16.02 | 16.25 | 15.93 | 16.17 | 820,288 | +0.13(+0.79%) |
Feb 23, 2004 | 16.37 | 16.41 | 16.00 | 16.05 | 780,638 | -0.32(-1.95%) |
Feb 20, 2004 | 16.46 | 16.46 | 16.10 | 16.37 | 680,773 | +0.09(+0.55%) |
Feb 19, 2004 | 16.63 | 16.80 | 16.28 | 16.28 | 922,304 | -0.20(-1.22%) |
Feb 18, 2004 | 16.99 | 17.04 | 16.44 | 16.48 | 724,859 | -0.59(-3.44%) |
Feb 17, 2004 | 16.90 | 17.26 | 16.81 | 17.07 | 714,510 | +0.16(+0.97%) |
Feb 13, 2004 | 17.04 | 17.12 | 16.80 | 16.90 | 527,011 | -0.13(-0.79%) |
Feb 12, 2004 | 17.13 | 17.29 | 17.00 | 17.04 | 627,951 | -0.26(-1.51%) |
Feb 11, 2004 | 17.02 | 17.46 | 17.00 | 17.30 | 635,478 | +0.19(+1.09%) |
Feb 10, 2004 | 17.22 | 17.22 | 16.94 | 17.11 | 767,466 | -0.23(-1.33%) |
Feb 09, 2004 | 17.57 | 17.62 | 17.31 | 17.34 | 727,950 | -0.17(-0.98%) |
Feb 06, 2004 | 17.15 | 17.55 | 16.90 | 17.51 | 941,793 | +0.40(+2.35%) |
Feb 05, 2004 | 16.77 | 17.35 | 16.67 | 17.11 | 2,226,190 | +0.49(+2.95%) |
Feb 04, 2004 | 16.81 | 16.88 | 16.54 | 16.62 | 959,669 | -0.26(-1.54%) |
Feb 03, 2004 | 17.00 | 17.10 | 16.83 | 16.88 | 889,105 | -0.05(-0.31%) |
Feb 02, 2004 | 17.48 | 17.48 | 16.87 | 16.93 | 2,254,013 | -0.54(-3.11%) |
Jan 30, 2004 | 17.89 | 17.93 | 17.41 | 17.48 | 1,301,064 | -0.54(-3.01%) |
Jan 29, 2004 | 18.34 | 18.34 | 17.86 | 18.02 | 1,467,863 | -0.13(-0.70%) |
Jan 28, 2004 | 18.41 | 18.75 | 17.58 | 18.15 | 2,594,064 | -1.06(-5.54%) |
Jan 27, 2004 | 19.08 | 19.32 | 18.00 | 19.21 | 629,833 | +0.13(+0.66%) |
Jan 26, 2004 | 18.96 | 19.13 | 18.91 | 19.08 | 985,206 | +0.00(+0.00%) |
Jan 23, 2004 | 19.16 | 19.34 | 18.98 | 19.08 | 496,232 | -0.04(-0.19%) |
Jan 22, 2004 | 19.23 | 19.37 | 19.05 | 19.12 | 582,118 | -0.19(-0.96%) |
Jan 21, 2004 | 19.08 | 19.42 | 18.95 | 19.31 | 788,837 | +0.30(+1.57%) |
Jan 20, 2004 | 19.04 | 19.12 | 18.86 | 19.01 | 802,009 | -0.03(-0.16%) |
Jan 16, 2004 | 19.31 | 19.34 | 18.94 | 19.04 | 718,139 | -0.27(-1.39%) |
Jan 15, 2004 | 19.34 | 19.42 | 19.02 | 19.31 | 578,624 | -0.15(-0.76%) |
Jan 14, 2004 | 19.20 | 19.48 | 19.11 | 19.46 | 469,350 | +0.25(+1.32%) |
Jan 13, 2004 | 19.12 | 19.34 | 19.08 | 19.20 | 706,714 | +0.08(+0.43%) |
Jan 12, 2004 | 18.97 | 19.12 | 18.59 | 19.12 | 1,296,225 | +0.13(+0.71%) |
Jan 09, 2004 | 19.31 | 19.31 | 18.84 | 18.99 | 1,394,074 | -0.40(-2.07%) |
Jan 08, 2004 | 18.60 | 19.72 | 18.60 | 19.39 | 2,288,690 | +0.86(+4.66%) |
Jan 07, 2004 | 18.50 | 18.62 | 18.40 | 18.53 | 1,516,250 | +0.03(+0.16%) |
Jan 06, 2004 | 18.19 | 18.53 | 18.12 | 18.50 | 1,141,253 | +0.26(+1.43%) |
Jan 05, 2004 | 17.66 | 18.25 | 17.66 | 18.24 | 1,179,828 | +0.62(+3.50%) |
Jan 02, 2004 | 17.37 | 17.78 | 17.35 | 17.62 | 899,051 | +0.25(+1.46%) |
Dec 31, 2003 | 17.15 | 17.42 | 17.15 | 17.37 | 773,783 | +0.20(+1.17%) |
Dec 30, 2003 | 17.20 | 17.22 | 17.07 | 17.16 | 549,457 | +0.08(+0.48%) |
Dec 29, 2003 | 16.81 | 17.17 | 16.79 | 17.08 | 647,171 | +0.35(+2.09%) |
Dec 26, 2003 | 16.74 | 16.78 | 16.60 | 16.73 | 176,745 | +0.03(+0.18%) |
Dec 24, 2003 | 16.74 | 16.84 | 16.67 | 16.70 | 247,309 | -0.04(-0.22%) |
Dec 23, 2003 | 16.76 | 16.88 | 16.55 | 16.74 | 892,868 | +0.18(+1.08%) |
Dec 22, 2003 | 16.55 | 16.66 | 16.37 | 16.56 | 690,047 | +0.01(+0.05%) |
Dec 19, 2003 | 16.63 | 16.74 | 16.40 | 16.55 | 1,122,705 | +0.19(+1.14%) |
Dec 18, 2003 | 16.06 | 16.44 | 15.96 | 16.37 | 758,192 | +0.30(+1.90%) |
Dec 17, 2003 | 16.18 | 16.18 | 15.94 | 16.06 | 742,198 | -0.13(-0.83%) |
Dec 16, 2003 | 15.93 | 16.22 | 15.78 | 16.20 | 801,606 | +0.28(+1.73%) |
Dec 15, 2003 | 16.18 | 16.26 | 15.88 | 15.92 | 1,052,141 | -0.01(-0.05%) |
Dec 12, 2003 | 15.86 | 16.06 | 15.86 | 15.93 | 567,737 | +0.02(+0.14%) |
Dec 11, 2003 | 15.31 | 15.94 | 15.21 | 15.91 | 682,924 | +0.52(+3.38%) |
Dec 10, 2003 | 15.61 | 15.77 | 15.25 | 15.39 | 813,433 | -0.16(-1.05%) |
Dec 09, 2003 | 16.09 | 16.13 | 15.55 | 15.55 | 705,639 | -0.45(-2.79%) |
Dec 08, 2003 | 15.71 | 16.00 | 15.55 | 16.00 | 761,821 | +0.37(+2.38%) |
Dec 05, 2003 | 15.92 | 15.92 | 15.44 | 15.62 | 722,843 | -0.47(-2.91%) |
Dec 04, 2003 | 16.27 | 16.33 | 15.97 | 16.09 | 661,822 | -0.16(-1.01%) |
Dec 03, 2003 | 16.32 | 16.58 | 16.24 | 16.26 | 763,031 | -0.10(-0.64%) |
Dec 02, 2003 | 16.65 | 16.65 | 16.36 | 16.36 | 540,318 | -0.34(-2.05%) |
Dec 01, 2003 | 16.59 | 16.72 | 16.46 | 16.70 | 1,179,828 | +0.14(+0.85%) |
Nov 28, 2003 | 16.55 | 16.61 | 16.43 | 16.56 | 449,861 | +0.01(+0.05%) |
Nov 26, 2003 | 16.80 | 16.81 | 16.44 | 16.55 | 1,210,070 | -0.28(-1.64%) |
Nov 25, 2003 | 16.60 | 16.99 | 16.60 | 16.83 | 530,103 | +0.19(+1.12%) |
Nov 24, 2003 | 16.52 | 16.77 | 16.33 | 16.64 | 932,653 | +0.28(+1.68%) |
Nov 21, 2003 | 16.48 | 16.55 | 16.32 | 16.37 | 461,152 | +0.02(+0.14%) |
Nov 20, 2003 | 16.35 | 16.54 | 16.23 | 16.35 | 636,553 | -0.06(-0.36%) |
Nov 19, 2003 | 16.48 | 16.48 | 16.29 | 16.41 | 652,951 | -0.03(-0.18%) |
Nov 18, 2003 | 16.84 | 16.87 | 16.43 | 16.44 | 677,816 | -0.38(-2.26%) |
Nov 17, 2003 | 16.83 | 17.19 | 16.70 | 16.81 | 686,284 | -0.41(-2.38%) |
Nov 14, 2003 | 17.00 | 17.51 | 17.00 | 17.22 | 944,481 | -0.11(-0.64%) |
Nov 13, 2003 | 17.41 | 17.41 | 17.19 | 17.34 | 501,608 | -0.10(-0.60%) |
Nov 12, 2003 | 17.11 | 17.50 | 17.09 | 17.44 | 957,249 | +0.33(+1.96%) |
Nov 11, 2003 | 17.52 | 17.56 | 17.05 | 17.10 | 1,114,641 | -0.46(-2.63%) |
Nov 10, 2003 | 17.68 | 17.70 | 17.45 | 17.57 | 994,211 | -0.13(-0.71%) |
Nov 07, 2003 | 17.92 | 18.00 | 17.66 | 17.69 | 1,143,538 | -0.17(-0.96%) |
Nov 06, 2003 | 17.68 | 17.89 | 17.54 | 17.86 | 1,642,459 | +0.27(+1.52%) |
Nov 05, 2003 | 17.54 | 17.62 | 17.45 | 17.60 | 635,344 | +0.09(+0.51%) |
Nov 04, 2003 | 17.54 | 17.62 | 17.36 | 17.51 | 678,972 | -0.09(-0.51%) |
Nov 03, 2003 | 17.57 | 17.57 | 17.40 | 17.60 | 715,799 | +0.03(+0.17%) |
Oct 31, 2003 | 17.60 | 17.82 | 17.51 | 17.57 | 657,252 | -0.13(-0.71%) |
Oct 30, 2003 | 17.58 | 17.71 | 17.47 | 17.69 | 1,229,425 | +0.19(+1.06%) |
Oct 29, 2003 | 17.44 | 17.60 | 17.39 | 17.51 | 838,836 | -0.09(-0.51%) |
Oct 28, 2003 | 17.46 | 17.60 | 17.46 | 17.60 | 1,047,302 | +0.16(+0.94%) |
Oct 27, 2003 | 17.48 | 17.54 | 17.29 | 17.43 | 756,714 | -0.07(-0.38%) |
Oct 24, 2003 | 17.11 | 17.52 | 16.89 | 17.50 | 1,139,640 | +0.31(+1.82%) |
Oct 23, 2003 | 16.94 | 17.38 | 16.83 | 17.19 | 1,127,813 | +0.19(+1.09%) |
Oct 22, 2003 | 17.30 | 17.37 | 16.94 | 17.00 | 963,567 | -0.48(-2.77%) |
Oct 21, 2003 | 17.68 | 17.71 | 17.31 | 17.48 | 1,212,758 | -0.32(-1.80%) |
Oct 20, 2003 | 17.42 | 17.86 | 17.34 | 17.80 | 1,313,429 | +0.43(+2.48%) |
Oct 17, 2003 | 18.28 | 18.09 | 17.30 | 17.37 | 1,491,788 | -0.91(-4.97%) |
Oct 16, 2003 | 18.45 | 18.67 | 18.27 | 18.28 | 2,292,319 | +0.13(+0.70%) |
Oct 15, 2003 | 18.34 | 18.34 | 18.10 | 18.15 | 1,651,330 | -0.13(-0.73%) |
Oct 14, 2003 | 17.67 | 18.29 | 17.33 | 18.29 | 1,718,533 | +0.62(+3.54%) |
Oct 13, 2003 | 17.16 | 17.90 | 17.22 | 17.66 | 1,763,291 | +0.51(+2.95%) |
Oct 10, 2003 | 16.55 | 17.22 | 16.55 | 17.16 | 2,214,362 | +0.60(+3.64%) |
Oct 09, 2003 | 16.00 | 16.55 | 16.00 | 16.55 | 1,648,238 | +0.80(+5.05%) |
Oct 08, 2003 | 15.51 | 15.82 | 15.40 | 15.76 | 963,298 | +0.14(+0.91%) |
Oct 07, 2003 | 15.77 | 15.61 | 15.30 | 15.62 | 1,674,985 | -0.16(-0.99%) |
Oct 06, 2003 | 16.07 | 16.14 | 15.68 | 15.77 | 1,323,375 | -0.30(-1.85%) |
Oct 03, 2003 | 15.62 | 16.50 | 15.62 | 16.07 | 2,873,631 | +1.59(+11.00%) |
Oct 02, 2003 | 14.49 | 14.55 | 14.28 | 14.48 | 1,269,881 | -0.19(-1.32%) |
Oct 01, 2003 | 14.55 | 14.79 | 14.49 | 14.67 | 1,688,292 | +0.16(+1.13%) |
Sep 30, 2003 | 14.42 | 14.61 | 14.13 | 14.51 | 1,100,662 | +0.07(+0.52%) |
Sep 29, 2003 | 14.43 | 14.47 | 14.34 | 14.43 | 1,192,866 | +0.01(+0.05%) |
Sep 26, 2003 | 14.75 | 14.86 | 14.46 | 14.43 | 1,674,044 | -0.39(-2.61%) |
Sep 25, 2003 | 15.48 | 15.48 | 14.81 | 14.81 | 1,636,007 | -0.70(-4.51%) |
Sep 24, 2003 | 15.94 | 15.94 | 15.40 | 15.51 | 886,013 | -0.41(-2.57%) |
Sep 23, 2003 | 16.03 | 16.03 | 15.80 | 15.92 | 417,200 | -0.06(-0.37%) |
Sep 22, 2003 | 16.22 | 16.22 | 15.78 | 15.98 | 387,765 | -0.28(-1.74%) |
Sep 19, 2003 | 16.26 | 16.33 | 16.03 | 16.26 | 919,078 | -0.01(-0.05%) |
Sep 18, 2003 | 16.26 | 16.42 | 16.18 | 16.27 | 565,721 | +0.09(+0.55%) |
Sep 17, 2003 | 16.03 | 16.29 | 16.00 | 16.18 | 578,355 | -0.01(-0.05%) |
Sep 16, 2003 | 15.66 | 16.19 | 15.66 | 16.19 | 1,135,743 | +0.57(+3.62%) |
Sep 15, 2003 | 15.84 | 15.84 | 15.48 | 15.62 | 770,289 | -0.22(-1.41%) |
Sep 12, 2003 | 15.62 | 15.93 | 15.35 | 15.85 | 891,121 | +0.23(+1.48%) |
Sep 11, 2003 | 15.88 | 16.06 | 15.62 | 15.62 | 987,222 | -0.16(-1.04%) |
Sep 10, 2003 | 16.24 | 16.24 | 15.70 | 15.78 | 1,059,130 | -0.46(-2.84%) |
Sep 09, 2003 | 16.20 | 16.41 | 16.09 | 16.24 | 1,145,286 | -0.07(-0.46%) |
Sep 08, 2003 | 16.18 | 16.59 | 16.17 | 16.32 | 972,572 | +0.07(+0.46%) |
Sep 05, 2003 | 16.56 | 16.61 | 16.17 | 16.24 | 1,422,030 | -0.32(-1.93%) |
Sep 04, 2003 | 16.71 | 16.71 | 16.35 | 16.56 | 1,023,378 | -0.15(-0.89%) |
Sep 03, 2003 | 16.86 | 17.06 | 16.64 | 16.71 | 680,370 | -0.14(-0.84%) |