Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 18.95 | 19.25 | 18.87 | 18.96 | 1,563,917 | +0.01(+0.07%) |
Sep 29, 2004 | 18.76 | 19.03 | 18.57 | 18.95 | 1,035,801 | +0.19(+1.00%) |
Sep 28, 2004 | 19.10 | 19.10 | 18.63 | 18.76 | 996,351 | -0.13(-0.68%) |
Sep 27, 2004 | 18.80 | 19.04 | 18.68 | 18.89 | 962,537 | +0.17(+0.91%) |
Sep 24, 2004 | 18.90 | 18.90 | 18.66 | 18.72 | 1,048,951 | -0.18(-0.97%) |
Sep 23, 2004 | 19.27 | 19.27 | 18.75 | 18.90 | 892,560 | -0.34(-1.77%) |
Sep 22, 2004 | 19.28 | 19.38 | 19.12 | 19.24 | 1,366,197 | -0.09(-0.48%) |
Sep 21, 2004 | 19.15 | 19.36 | 19.11 | 19.33 | 1,300,212 | +0.18(+0.93%) |
Sep 20, 2004 | 19.22 | 19.26 | 19.04 | 19.15 | 937,411 | +0.01(+0.07%) |
Sep 17, 2004 | 19.41 | 19.44 | 19.11 | 19.14 | 869,312 | -0.18(-0.95%) |
Sep 16, 2004 | 19.16 | 19.45 | 19.16 | 19.33 | 812,485 | +0.18(+0.96%) |
Sep 15, 2004 | 19.42 | 19.67 | 19.12 | 19.14 | 1,960,532 | -0.05(-0.24%) |
Sep 14, 2004 | 19.40 | 19.48 | 19.06 | 19.19 | 1,322,989 | -0.12(-0.64%) |
Sep 13, 2004 | 18.76 | 19.59 | 18.76 | 19.31 | 3,062,554 | +0.63(+3.37%) |
Sep 10, 2004 | 18.76 | 18.76 | 18.53 | 18.68 | 950,796 | -0.11(-0.59%) |
Sep 09, 2004 | 18.88 | 18.99 | 18.77 | 18.79 | 710,807 | -0.09(-0.47%) |
Sep 08, 2004 | 19.10 | 19.10 | 18.85 | 18.88 | 1,523,997 | -0.22(-1.14%) |
Sep 07, 2004 | 18.39 | 19.24 | 18.39 | 19.10 | 1,955,131 | +0.82(+4.47%) |
Sep 03, 2004 | 18.29 | 18.50 | 18.27 | 18.28 | 512,147 | -0.14(-0.79%) |
Sep 02, 2004 | 18.23 | 18.46 | 18.10 | 18.43 | 676,993 | +0.20(+1.07%) |
Sep 01, 2004 | 18.25 | 18.38 | 18.12 | 18.23 | 1,110,005 | +0.03(+0.14%) |
Aug 31, 2004 | 18.35 | 18.63 | 18.06 | 18.21 | 1,229,295 | -0.05(-0.26%) |
Aug 30, 2004 | 18.44 | 18.55 | 18.23 | 18.25 | 928,957 | -0.19(-1.02%) |
Aug 27, 2004 | 18.60 | 18.61 | 18.37 | 18.44 | 1,264,049 | -0.16(-0.85%) |
Aug 26, 2004 | 18.41 | 18.69 | 18.41 | 18.60 | 898,900 | +0.07(+0.37%) |
Aug 25, 2004 | 18.67 | 18.80 | 18.37 | 18.53 | 881,758 | -0.06(-0.34%) |
Aug 24, 2004 | 18.70 | 18.89 | 18.44 | 18.59 | 905,005 | +0.00(+0.02%) |
Aug 23, 2004 | 18.67 | 18.74 | 18.48 | 18.59 | 866,260 | -0.02(-0.11%) |
Aug 20, 2004 | 18.41 | 18.65 | 18.40 | 18.61 | 809,667 | +0.17(+0.95%) |
Aug 19, 2004 | 18.70 | 18.70 | 18.36 | 18.44 | 1,348,585 | -0.27(-1.46%) |
Aug 18, 2004 | 18.53 | 18.75 | 18.46 | 18.71 | 1,256,300 | +0.18(+0.99%) |
Aug 17, 2004 | 18.42 | 18.86 | 18.42 | 18.52 | 1,134,192 | +0.19(+1.05%) |
Aug 16, 2004 | 17.97 | 18.42 | 17.95 | 18.33 | 905,945 | +0.30(+1.68%) |
Aug 13, 2004 | 17.83 | 18.03 | 17.57 | 18.03 | 1,559,925 | +0.19(+1.05%) |
Aug 12, 2004 | 18.09 | 18.13 | 17.82 | 17.84 | 1,260,057 | -0.24(-1.34%) |
Aug 11, 2004 | 18.31 | 18.31 | 17.87 | 18.09 | 1,167,772 | -0.33(-1.78%) |
Aug 10, 2004 | 17.75 | 18.42 | 17.75 | 18.41 | 1,930,945 | +0.64(+3.59%) |
Aug 09, 2004 | 17.60 | 17.88 | 17.60 | 17.78 | 1,181,157 | +0.03(+0.19%) |
Aug 06, 2004 | 18.13 | 18.13 | 17.67 | 17.74 | 1,567,205 | -0.40(-2.23%) |
Aug 05, 2004 | 18.55 | 18.61 | 18.06 | 18.15 | 2,038,024 | -0.38(-2.05%) |
Aug 04, 2004 | 18.55 | 18.66 | 18.45 | 18.52 | 2,424,776 | -0.20(-1.09%) |
Aug 03, 2004 | 19.36 | 19.36 | 18.70 | 18.73 | 2,337,188 | -0.66(-3.43%) |
Aug 02, 2004 | 19.39 | 19.46 | 19.08 | 19.39 | 1,433,121 | -0.00(-0.02%) |
Jul 30, 2004 | 19.48 | 19.55 | 19.27 | 19.40 | 1,298,098 | -0.06(-0.28%) |
Jul 29, 2004 | 18.32 | 19.64 | 18.32 | 19.45 | 3,047,760 | +1.13(+6.18%) |
Jul 28, 2004 | 18.58 | 18.59 | 17.89 | 18.32 | 3,496,976 | -0.22(-1.17%) |
Jul 27, 2004 | 18.31 | 18.67 | 18.31 | 18.54 | 1,540,670 | +0.25(+1.37%) |
Jul 26, 2004 | 18.50 | 18.52 | 18.28 | 18.29 | 2,046,712 | -0.25(-1.33%) |
Jul 23, 2004 | 18.74 | 18.74 | 18.49 | 18.53 | 1,594,444 | -0.20(-1.07%) |
Jul 22, 2004 | 19.09 | 19.17 | 18.67 | 18.73 | 2,458,121 | -0.35(-1.85%) |
Jul 21, 2004 | 19.20 | 19.68 | 19.09 | 19.09 | 1,620,040 | -0.07(-0.38%) |
Jul 20, 2004 | 19.02 | 19.16 | 18.75 | 19.16 | 1,156,970 | +0.14(+0.72%) |
Jul 19, 2004 | 19.23 | 19.23 | 18.72 | 19.02 | 2,329,438 | -0.14(-0.76%) |
Jul 16, 2004 | 19.50 | 19.72 | 19.16 | 19.17 | 1,318,293 | -0.31(-1.60%) |
Jul 15, 2004 | 19.29 | 19.66 | 19.29 | 19.48 | 1,454,725 | +0.20(+1.04%) |
Jul 14, 2004 | 19.36 | 19.41 | 19.19 | 19.28 | 1,936,815 | -0.12(-0.61%) |
Jul 13, 2004 | 19.43 | 19.46 | 19.27 | 19.40 | 1,818,230 | -0.03(-0.15%) |
Jul 12, 2004 | 19.56 | 19.56 | 19.36 | 19.43 | 2,491,701 | -0.20(-1.00%) |
Jul 09, 2004 | 19.53 | 19.69 | 19.44 | 19.62 | 2,200,991 | +0.09(+0.46%) |
Jul 08, 2004 | 19.93 | 19.93 | 19.50 | 19.53 | 1,958,419 | -0.42(-2.11%) |
Jul 07, 2004 | 19.85 | 20.15 | 19.84 | 19.96 | 2,291,397 | +0.11(+0.54%) |
Jul 06, 2004 | 19.96 | 20.00 | 19.68 | 19.85 | 1,992,468 | -0.06(-0.32%) |
Jul 02, 2004 | 19.90 | 20.20 | 19.76 | 19.91 | 2,200,521 | +0.05(+0.26%) |
Jul 01, 2004 | 20.30 | 20.30 | 19.74 | 19.86 | 2,535,378 | -0.44(-2.16%) |
Jun 30, 2004 | 19.83 | 20.50 | 19.80 | 20.30 | 2,621,323 | +0.47(+2.38%) |
Jun 29, 2004 | 19.78 | 19.85 | 19.26 | 19.83 | 3,091,203 | -0.15(-0.75%) |
Jun 28, 2004 | 19.80 | 20.37 | 19.76 | 19.98 | 2,595,492 | +0.19(+0.95%) |
Jun 25, 2004 | 19.52 | 19.79 | 19.42 | 19.79 | 1,586,460 | +0.18(+0.93%) |
Jun 24, 2004 | 19.49 | 19.79 | 19.41 | 19.61 | 2,196,529 | +0.12(+0.61%) |
Jun 23, 2004 | 19.12 | 19.55 | 18.95 | 19.49 | 1,896,895 | +0.30(+1.55%) |
Jun 22, 2004 | 19.04 | 19.23 | 18.93 | 19.19 | 1,765,864 | +0.01(+0.04%) |
Jun 21, 2004 | 19.01 | 19.33 | 18.97 | 19.18 | 1,844,295 | +0.17(+0.87%) |
Jun 18, 2004 | 19.10 | 19.28 | 18.97 | 19.01 | 1,960,063 | -0.09(-0.47%) |
Jun 17, 2004 | 18.57 | 19.30 | 18.57 | 19.10 | 2,987,411 | +0.40(+2.16%) |
Jun 16, 2004 | 18.35 | 18.80 | 18.34 | 18.70 | 1,291,523 | +0.33(+1.78%) |
Jun 15, 2004 | 18.39 | 18.45 | 18.31 | 18.37 | 1,807,193 | -0.02(-0.09%) |
Jun 14, 2004 | 18.53 | 18.59 | 18.31 | 18.39 | 1,198,533 | -0.17(-0.94%) |
Jun 10, 2004 | 18.50 | 18.65 | 18.40 | 18.56 | 1,590,452 | +0.15(+0.83%) |
Jun 09, 2004 | 18.21 | 18.70 | 18.16 | 18.41 | 2,134,301 | +0.01(+0.05%) |
Jun 08, 2004 | 17.63 | 18.41 | 17.53 | 18.40 | 3,118,677 | +0.82(+4.65%) |
Jun 07, 2004 | 17.25 | 17.67 | 17.15 | 17.58 | 1,994,816 | +0.42(+2.43%) |
Jun 04, 2004 | 17.21 | 17.37 | 16.97 | 17.17 | 635,429 | -0.08(-0.44%) |
Jun 03, 2004 | 17.28 | 17.31 | 17.12 | 17.24 | 745,796 | -0.04(-0.22%) |
Jun 02, 2004 | 17.21 | 17.32 | 17.10 | 17.28 | 1,157,205 | +0.01(+0.07%) |
Jun 01, 2004 | 17.16 | 17.28 | 17.10 | 17.27 | 1,199,708 | +0.06(+0.32%) |
May 28, 2004 | 17.08 | 17.29 | 17.01 | 17.21 | 799,805 | +0.08(+0.45%) |
May 27, 2004 | 17.10 | 17.14 | 16.89 | 17.14 | 1,137,714 | +0.03(+0.17%) |
May 26, 2004 | 16.97 | 17.14 | 16.87 | 17.11 | 1,521,414 | +0.14(+0.80%) |
May 25, 2004 | 16.62 | 16.99 | 16.57 | 16.97 | 1,987,537 | +0.18(+1.09%) |
May 24, 2004 | 16.52 | 16.80 | 16.51 | 16.79 | 1,251,603 | +0.37(+2.28%) |
May 21, 2004 | 16.34 | 16.51 | 16.27 | 16.41 | 1,055,996 | +0.17(+1.02%) |
May 20, 2004 | 16.25 | 16.29 | 16.17 | 16.25 | 1,857,210 | +0.09(+0.53%) |
May 19, 2004 | 15.97 | 16.40 | 15.92 | 16.16 | 2,151,678 | +0.19(+1.20%) |
May 18, 2004 | 15.96 | 16.10 | 15.91 | 15.97 | 1,266,632 | +0.00(+0.03%) |
May 17, 2004 | 15.84 | 16.13 | 15.84 | 15.97 | 1,773,614 | -0.07(-0.45%) |
May 14, 2004 | 15.95 | 16.10 | 15.92 | 16.04 | 1,560,630 | +0.02(+0.13%) |
May 13, 2004 | 15.74 | 16.29 | 15.61 | 16.02 | 1,343,184 | +0.26(+1.65%) |
May 12, 2004 | 15.65 | 15.79 | 15.37 | 15.76 | 1,290,349 | +0.06(+0.35%) |
May 11, 2004 | 15.66 | 15.80 | 15.58 | 15.70 | 569,209 | +0.01(+0.08%) |
May 10, 2004 | 15.78 | 15.78 | 15.48 | 15.69 | 2,105,183 | -0.12(-0.73%) |
May 07, 2004 | 16.18 | 16.25 | 15.76 | 15.80 | 1,468,814 | -0.47(-2.88%) |
May 06, 2004 | 16.40 | 16.47 | 16.18 | 16.27 | 1,130,905 | -0.23(-1.39%) |
May 05, 2004 | 16.61 | 16.61 | 16.33 | 16.50 | 1,057,875 | -0.12(-0.69%) |
May 04, 2004 | 16.65 | 16.78 | 16.54 | 16.62 | 1,328,390 | +0.01(+0.05%) |
May 03, 2004 | 16.23 | 16.61 | 16.00 | 16.61 | 1,415,744 | +0.36(+2.20%) |
Apr 30, 2004 | 16.23 | 16.40 | 16.16 | 16.25 | 1,128,556 | +0.11(+0.66%) |
Apr 29, 2004 | 16.10 | 16.55 | 15.99 | 16.14 | 1,428,425 | -0.40(-2.44%) |
Apr 28, 2004 | 16.74 | 16.75 | 16.45 | 16.55 | 1,167,067 | -0.26(-1.52%) |
Apr 27, 2004 | 16.54 | 16.90 | 16.54 | 16.80 | 993,064 | +0.27(+1.62%) |
Apr 26, 2004 | 16.56 | 16.73 | 16.42 | 16.54 | 688,969 | -0.03(-0.15%) |
Apr 23, 2004 | 16.65 | 16.65 | 16.42 | 16.56 | 679,811 | -0.08(-0.46%) |
Apr 22, 2004 | 16.07 | 16.71 | 15.95 | 16.64 | 984,140 | +0.46(+2.84%) |
Apr 21, 2004 | 16.11 | 16.21 | 15.91 | 16.18 | 477,628 | +0.07(+0.42%) |
Apr 20, 2004 | 16.28 | 16.42 | 16.06 | 16.11 | 567,096 | -0.18(-1.12%) |
Apr 19, 2004 | 16.48 | 16.52 | 16.11 | 16.29 | 914,633 | -0.19(-1.14%) |
Apr 16, 2004 | 16.23 | 16.54 | 16.23 | 16.48 | 1,011,850 | +0.23(+1.44%) |
Apr 15, 2004 | 16.17 | 16.40 | 16.03 | 16.25 | 745,091 | +0.07(+0.42%) |
Apr 14, 2004 | 16.09 | 16.44 | 15.91 | 16.18 | 1,073,373 | -0.05(-0.29%) |
Apr 13, 2004 | 16.31 | 16.40 | 16.19 | 16.23 | 922,617 | -0.09(-0.52%) |
Apr 12, 2004 | 16.30 | 16.43 | 16.27 | 16.31 | 459,547 | -0.00(-0.03%) |
Apr 08, 2004 | 16.50 | 16.54 | 16.26 | 16.31 | 1,107,657 | -0.12(-0.75%) |
Apr 07, 2004 | 16.50 | 16.57 | 16.37 | 16.44 | 865,320 | +0.03(+0.18%) |
Apr 06, 2004 | 16.43 | 16.62 | 16.31 | 16.41 | 1,339,897 | -0.03(-0.16%) |
Apr 05, 2004 | 16.02 | 16.47 | 16.00 | 16.43 | 1,503,098 | +0.47(+2.96%) |
Apr 02, 2004 | 16.37 | 16.37 | 15.75 | 15.96 | 4,089,198 | -0.22(-1.37%) |
Apr 01, 2004 | 16.48 | 16.52 | 16.08 | 16.18 | 1,971,569 | -0.29(-1.78%) |
Mar 31, 2004 | 16.68 | 16.68 | 16.43 | 16.48 | 943,281 | -0.17(-1.05%) |
Mar 30, 2004 | 16.33 | 16.71 | 16.33 | 16.65 | 1,326,512 | +0.31(+1.90%) |
Mar 29, 2004 | 16.29 | 16.37 | 16.22 | 16.34 | 644,118 | +0.16(+0.97%) |
Mar 26, 2004 | 16.18 | 16.22 | 16.14 | 16.18 | 1,036,271 | -0.05(-0.31%) |
Mar 25, 2004 | 16.10 | 16.25 | 16.01 | 16.23 | 753,075 | +0.21(+1.30%) |
Mar 24, 2004 | 15.99 | 16.13 | 15.91 | 16.02 | 983,906 | +0.14(+0.91%) |
Mar 23, 2004 | 15.95 | 16.09 | 15.82 | 15.88 | 1,010,441 | -0.00(-0.03%) |
Mar 22, 2004 | 15.94 | 15.94 | 15.63 | 15.88 | 1,428,659 | -0.33(-2.05%) |
Mar 19, 2004 | 16.30 | 16.32 | 16.13 | 16.22 | 761,294 | -0.15(-0.91%) |
Mar 18, 2004 | 16.40 | 16.52 | 16.21 | 16.37 | 837,376 | -0.12(-0.72%) |
Mar 17, 2004 | 16.36 | 16.52 | 16.20 | 16.48 | 929,427 | +0.15(+0.94%) |
Mar 16, 2004 | 16.23 | 16.49 | 16.18 | 16.33 | 1,612,760 | +0.11(+0.66%) |
Mar 15, 2004 | 16.33 | 16.33 | 16.02 | 16.23 | 1,790,990 | -0.11(-0.65%) |
Mar 12, 2004 | 15.93 | 16.50 | 15.87 | 16.33 | 1,731,111 | +0.57(+3.65%) |
Mar 11, 2004 | 15.86 | 15.92 | 15.54 | 15.76 | 3,010,424 | -0.78(-4.74%) |
Mar 10, 2004 | 16.92 | 16.92 | 16.45 | 16.54 | 1,375,355 | -0.40(-2.34%) |
Mar 09, 2004 | 17.03 | 17.09 | 16.86 | 16.94 | 1,359,152 | -0.10(-0.57%) |
Mar 08, 2004 | 17.35 | 17.35 | 17.01 | 17.03 | 1,016,546 | -0.24(-1.38%) |
Mar 05, 2004 | 17.33 | 17.50 | 17.25 | 17.27 | 1,175,286 | -0.17(-1.00%) |
Mar 04, 2004 | 17.25 | 17.48 | 17.18 | 17.45 | 1,103,430 | +0.20(+1.16%) |
Mar 03, 2004 | 17.22 | 17.25 | 16.98 | 17.25 | 1,224,364 | +0.03(+0.17%) |
Mar 02, 2004 | 17.33 | 17.37 | 17.08 | 17.22 | 884,576 | -0.20(-1.17%) |
Mar 01, 2004 | 17.56 | 17.56 | 17.26 | 17.42 | 1,487,835 | -0.14(-0.78%) |
Feb 27, 2004 | 17.27 | 17.68 | 16.98 | 17.56 | 2,161,540 | +0.41(+2.41%) |
Feb 26, 2004 | 17.14 | 17.25 | 16.97 | 17.14 | 1,011,615 | +0.01(+0.05%) |
Feb 25, 2004 | 17.12 | 17.25 | 16.92 | 17.14 | 737,577 | +0.02(+0.10%) |
Feb 24, 2004 | 16.99 | 17.34 | 16.91 | 17.12 | 1,470,458 | +0.14(+0.83%) |
Feb 23, 2004 | 17.35 | 17.35 | 16.91 | 16.98 | 715,973 | -0.28(-1.60%) |
Feb 20, 2004 | 17.44 | 17.44 | 17.22 | 17.26 | 1,109,536 | -0.09(-0.52%) |
Feb 19, 2004 | 17.46 | 17.55 | 17.28 | 17.34 | 1,003,866 | -0.07(-0.42%) |
Feb 18, 2004 | 17.61 | 17.61 | 17.31 | 17.42 | 1,312,422 | -0.19(-1.06%) |
Feb 17, 2004 | 17.40 | 17.68 | 17.37 | 17.60 | 1,922,256 | +0.40(+2.33%) |
Feb 13, 2004 | 17.38 | 17.49 | 17.09 | 17.20 | 1,325,572 | -0.17(-0.96%) |
Feb 12, 2004 | 17.34 | 17.40 | 17.27 | 17.37 | 1,251,134 | +0.04(+0.22%) |
Feb 11, 2004 | 17.02 | 17.38 | 17.01 | 17.33 | 4,681,655 | +0.32(+1.85%) |
Feb 10, 2004 | 17.03 | 17.15 | 16.69 | 17.02 | 5,122,417 | -0.32(-1.84%) |
Feb 09, 2004 | 17.20 | 17.36 | 17.00 | 17.34 | 1,683,442 | -0.05(-0.29%) |
Feb 06, 2004 | 17.33 | 17.86 | 17.21 | 17.39 | 2,861,076 | +0.04(+0.25%) |
Feb 05, 2004 | 16.54 | 17.40 | 16.27 | 17.34 | 4,132,405 | +1.46(+9.20%) |
Feb 04, 2004 | 16.29 | 16.37 | 15.84 | 15.88 | 1,381,225 | -0.33(-2.05%) |
Feb 03, 2004 | 15.78 | 16.37 | 15.69 | 16.22 | 1,397,193 | +0.43(+2.72%) |
Feb 02, 2004 | 15.75 | 15.97 | 15.75 | 15.79 | 1,066,563 | +0.00(+0.03%) |
Jan 30, 2004 | 15.74 | 15.81 | 15.63 | 15.78 | 1,625,441 | -0.04(-0.24%) |
Jan 29, 2004 | 15.88 | 16.02 | 15.72 | 15.82 | 997,995 | +0.08(+0.49%) |
Jan 28, 2004 | 16.10 | 16.14 | 15.72 | 15.74 | 905,475 | -0.29(-1.78%) |
Jan 27, 2004 | 16.11 | 16.19 | 15.95 | 16.03 | 1,254,421 | +0.03(+0.19%) |
Jan 26, 2004 | 16.09 | 16.22 | 15.85 | 16.00 | 1,850,166 | -0.09(-0.53%) |
Jan 23, 2004 | 16.34 | 16.43 | 16.03 | 16.08 | 1,805,315 | -0.28(-1.72%) |
Jan 22, 2004 | 16.44 | 16.48 | 16.20 | 16.37 | 968,642 | -0.00(-0.03%) |
Jan 21, 2004 | 16.46 | 16.50 | 16.29 | 16.37 | 1,534,095 | +0.00(+0.00%) |
Jan 20, 2004 | 16.78 | 16.78 | 16.01 | 16.37 | 2,367,480 | -0.49(-2.93%) |
Jan 16, 2004 | 16.78 | 16.91 | 16.76 | 16.86 | 464,009 | +0.19(+1.15%) |
Jan 15, 2004 | 16.50 | 16.85 | 16.49 | 16.67 | 969,347 | -0.17(-0.99%) |
Jan 14, 2004 | 16.29 | 16.86 | 16.25 | 16.84 | 1,053,648 | +0.63(+3.92%) |
Jan 13, 2004 | 16.16 | 16.33 | 15.95 | 16.20 | 1,419,032 | +0.04(+0.26%) |
Jan 12, 2004 | 16.22 | 16.30 | 16.06 | 16.16 | 1,005,040 | -0.06(-0.37%) |
Jan 09, 2004 | 16.42 | 16.50 | 16.16 | 16.22 | 1,697,296 | -0.30(-1.80%) |
Jan 08, 2004 | 16.80 | 16.80 | 16.35 | 16.52 | 1,344,123 | -0.28(-1.67%) |
Jan 07, 2004 | 16.95 | 16.97 | 16.66 | 16.80 | 859,919 | -0.23(-1.35%) |
Jan 06, 2004 | 16.97 | 17.03 | 16.82 | 17.03 | 833,619 | -0.00(-0.02%) |
Jan 05, 2004 | 16.93 | 17.03 | 16.78 | 17.03 | 1,119,163 | +0.39(+2.33%) |
Jan 02, 2004 | 16.88 | 16.99 | 16.54 | 16.65 | 1,009,971 | -0.23(-1.39%) |
Dec 31, 2003 | 16.82 | 16.92 | 16.79 | 16.88 | 700,710 | +0.06(+0.38%) |
Dec 30, 2003 | 16.74 | 16.91 | 16.74 | 16.82 | 694,839 | +0.07(+0.43%) |
Dec 29, 2003 | 16.58 | 16.71 | 16.57 | 16.74 | 662,669 | +0.16(+0.98%) |
Dec 26, 2003 | 16.45 | 16.58 | 16.44 | 16.58 | 221,907 | +0.15(+0.93%) |
Dec 24, 2003 | 16.45 | 16.52 | 16.38 | 16.43 | 212,983 | -0.03(-0.16%) |
Dec 23, 2003 | 16.52 | 16.63 | 16.36 | 16.45 | 605,607 | +0.09(+0.55%) |
Dec 22, 2003 | 16.31 | 16.34 | 16.26 | 16.37 | 661,494 | +0.13(+0.79%) |
Dec 19, 2003 | 16.26 | 16.57 | 16.17 | 16.24 | 1,065,389 | +0.04(+0.24%) |
Dec 18, 2003 | 16.01 | 16.20 | 16.00 | 16.20 | 871,895 | +0.23(+1.47%) |
Dec 17, 2003 | 15.96 | 15.97 | 15.86 | 15.97 | 417,279 | -0.04(-0.24%) |
Dec 16, 2003 | 16.03 | 16.08 | 15.91 | 16.00 | 695,074 | -0.02(-0.11%) |
Dec 15, 2003 | 16.40 | 16.40 | 15.97 | 16.02 | 807,084 | -0.09(-0.53%) |
Dec 12, 2003 | 16.01 | 16.08 | 15.95 | 16.11 | 460,956 | +0.11(+0.69%) |
Dec 11, 2003 | 15.82 | 16.02 | 15.82 | 16.00 | 741,334 | +0.23(+1.46%) |
Dec 10, 2003 | 15.82 | 15.83 | 15.69 | 15.77 | 1,504,742 | -0.15(-0.96%) |
Dec 09, 2003 | 16.18 | 16.18 | 15.88 | 15.92 | 558,642 | -0.25(-1.55%) |
Dec 08, 2003 | 16.09 | 16.18 | 16.00 | 16.17 | 415,166 | +0.08(+0.50%) |
Dec 05, 2003 | 16.27 | 16.28 | 16.02 | 16.09 | 1,475,154 | -0.20(-1.20%) |
Dec 04, 2003 | 15.76 | 16.26 | 15.76 | 16.28 | 2,142,989 | +0.52(+3.32%) |
Dec 03, 2003 | 15.80 | 15.86 | 15.71 | 15.76 | 1,819,169 | +0.13(+0.84%) |
Dec 02, 2003 | 15.65 | 15.79 | 15.62 | 15.63 | 961,128 | -0.03(-0.19%) |
Dec 01, 2003 | 15.68 | 15.73 | 15.61 | 15.66 | 1,225,303 | +0.05(+0.30%) |
Nov 28, 2003 | 15.54 | 15.68 | 15.54 | 15.61 | 223,081 | +0.10(+0.63%) |
Nov 26, 2003 | 15.80 | 15.80 | 15.46 | 15.51 | 1,531,277 | -0.14(-0.87%) |
Nov 25, 2003 | 15.59 | 15.59 | 15.54 | 15.65 | 1,727,823 | -0.20(-1.24%) |
Nov 24, 2003 | 15.25 | 16.17 | 15.25 | 15.85 | 2,724,410 | +0.72(+4.79%) |
Nov 21, 2003 | 15.17 | 15.19 | 14.99 | 15.12 | 932,245 | +0.13(+0.85%) |
Nov 20, 2003 | 14.68 | 15.10 | 14.65 | 14.99 | 1,997,165 | +0.26(+1.76%) |
Nov 19, 2003 | 14.92 | 14.94 | 14.66 | 14.73 | 1,197,829 | -0.17(-1.17%) |
Nov 18, 2003 | 15.05 | 15.08 | 14.97 | 14.91 | 753,075 | -0.14(-0.96%) |
Nov 17, 2003 | 14.99 | 15.20 | 14.93 | 15.05 | 832,680 | -0.18(-1.17%) |
Nov 14, 2003 | 15.42 | 15.48 | 15.22 | 15.23 | 1,526,111 | -0.29(-1.87%) |
Nov 13, 2003 | 15.62 | 15.63 | 15.43 | 15.52 | 757,772 | -0.11(-0.68%) |
Nov 12, 2003 | 15.52 | 15.65 | 15.36 | 15.63 | 975,217 | +0.09(+0.55%) |
Nov 11, 2003 | 15.85 | 15.85 | 15.48 | 15.54 | 1,027,583 | -0.29(-1.86%) |
Nov 10, 2003 | 15.89 | 15.94 | 15.71 | 15.84 | 1,124,799 | +0.08(+0.51%) |
Nov 07, 2003 | 15.69 | 15.79 | 15.62 | 15.76 | 992,829 | +0.07(+0.43%) |
Nov 06, 2003 | 15.69 | 15.71 | 15.50 | 15.69 | 654,919 | -0.03(-0.19%) |
Nov 05, 2003 | 15.72 | 15.74 | 15.56 | 15.72 | 839,959 | -0.02(-0.11%) |
Nov 04, 2003 | 15.72 | 15.85 | 15.68 | 15.74 | 943,307 | -0.01(-0.08%) |
Nov 03, 2003 | 15.98 | 16.02 | 15.73 | 15.75 | 1,349,759 | -0.04(-0.27%) |
Oct 31, 2003 | 15.86 | 15.92 | 15.70 | 15.79 | 1,285,887 | -0.03(-0.19%) |
Oct 30, 2003 | 15.42 | 15.83 | 15.33 | 15.82 | 3,450,481 | +0.24(+1.53%) |
Oct 29, 2003 | 15.97 | 16.23 | 15.13 | 15.58 | 8,547,303 | -1.40(-8.25%) |
Oct 28, 2003 | 16.80 | 16.86 | 16.61 | 16.98 | 1,412,926 | +0.37(+2.20%) |
Oct 27, 2003 | 16.22 | 16.78 | 16.22 | 16.62 | 1,216,380 | +0.40(+2.50%) |
Oct 24, 2003 | 16.51 | 16.55 | 15.92 | 16.21 | 1,726,179 | -0.37(-2.21%) |
Oct 23, 2003 | 16.27 | 16.66 | 16.27 | 16.58 | 760,355 | +0.11(+0.65%) |
Oct 22, 2003 | 16.61 | 16.68 | 16.43 | 16.47 | 665,252 | -0.20(-1.23%) |
Oct 21, 2003 | 16.52 | 16.80 | 16.45 | 16.68 | 1,193,602 | +0.13(+0.80%) |
Oct 20, 2003 | 16.53 | 16.63 | 16.36 | 16.54 | 904,301 | -0.02(-0.10%) |
Oct 17, 2003 | 16.67 | 16.74 | 16.47 | 16.56 | 1,277,903 | -0.03(-0.15%) |
Oct 16, 2003 | 16.82 | 16.86 | 16.59 | 16.59 | 1,656,907 | -0.39(-2.28%) |
Oct 15, 2003 | 17.25 | 17.25 | 16.89 | 16.97 | 1,667,474 | -0.29(-1.68%) |
Oct 14, 2003 | 17.29 | 17.29 | 17.00 | 17.26 | 606,546 | +0.01(+0.07%) |
Oct 13, 2003 | 17.24 | 17.38 | 17.18 | 17.25 | 560,990 | +0.02(+0.12%) |
Oct 10, 2003 | 17.04 | 17.27 | 17.03 | 17.23 | 1,410,108 | +0.14(+0.82%) |
Oct 09, 2003 | 16.88 | 17.36 | 16.83 | 17.09 | 1,423,024 | +0.30(+1.80%) |
Oct 08, 2003 | 16.95 | 16.96 | 16.69 | 16.79 | 638,717 | -0.12(-0.71%) |
Oct 07, 2003 | 16.65 | 17.01 | 16.54 | 16.91 | 1,282,600 | +0.12(+0.74%) |
Oct 06, 2003 | 16.90 | 16.97 | 16.71 | 16.78 | 1,365,962 | -0.04(-0.23%) |
Oct 03, 2003 | 16.42 | 16.98 | 16.35 | 16.82 | 2,020,412 | +0.62(+3.81%) |
Oct 02, 2003 | 16.28 | 16.31 | 15.96 | 16.20 | 1,832,789 | -0.23(-1.43%) |